Rivaldi_Prediction/data/featuSGD/PTJMT0AE0001_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,4.489999771118164,4.5339999198913565,4.449999809265137,4.449999809265137,4458200.0,0.016757220017702412,-3.200009536752215,-1.6666534212826214,27.099199477298953,37.10602328163402,0.06133641715466265,0.14442849056014673,-0.02356010390090013,-0.2860405276810827,42.81334817187732,0.11800003051757812,-0.05136075799064699,-0.11910016536712664,-0.33800260556234374,0.09980227482809045,-0.2285513854647352,-0.009648945269518094,0.4478727672022389,38.61372349064238,18.998174615871648,0.10945122009760855,2,0.06500029563903809,0.32200002670288086,0.17650020122528076,0.023000121116638184,-0.5959997177124023,3,-0.07572376237918177,-2.1428814713896456,4.415999889373778,-3.833306842565366,4.434000015258789,1.5142744259235037,4.429999828338623,-0.07572376237918177
24,2000-02-04,4.480000019073486,4.559999942779541,4.480000019073486,4.501999855041504,6481350.0,-0.0022271163818317063,-6.272774562715391,-0.5499964237179029,25.475273796325254,34.806481104245734,0.052039419254436226,0.1428501639300066,-0.013560351856222397,-0.27604077563640494,42.62565755997003,0.07999992370605469,-0.0649311381340798,-0.11709992885589582,-0.33671674282875586,0.10251688511696422,-0.22690833584232628,-0.007291521869465356,0.4471950645895175,45.94591111483384,27.42932330455724,0.10980840698643002,2,0.05800008773803711,0.3319997787475586,0.1864999532699585,0.03299987316131592,-0.6080000400543213,4,-0.08035717231734663,-3.200009536752215,4.489999771118164,-2.1428814713896456,4.415999889373778,-3.833306842565366,4.434000015258789,-0.08035717231734663
25,2000-02-07,4.51800012588501,4.538000106811523,4.484000205993652,4.538000106811523,3209200.0,0.008482166662888257,4.399995231623871,0.9090968203394239,35.390962652629895,33.23693093297877,-0.0056840058046212505,0.10105259137113443,-0.051560458667745834,-0.3140408824479284,42.42782391417246,0.05800008773803711,-0.0782503876314653,-0.07339982986450178,-0.2951103147572711,0.14831065502826757,-0.18425507231088645,0.037455412581882896,0.3987310522137424,71.23298408799937,50.076611314784344,0.1108552424463848,2,0.003000020980834961,0.29399967193603516,0.14849984645843506,-0.0050002336502075195,-0.5180001258850098,0,-0.09473217383173038,-6.272774562715391,4.480000019073486,-3.200009536752215,4.489999771118164,-2.1428814713896456,4.415999889373778,-0.09473217383173038
26,2000-02-08,4.5,4.510000228881836,4.489999771118164,4.501999855041504,5316400.0,-0.003984091497005848,1.2221986754966887,0.09999284743580573,35.983272780960135,32.003005080238324,0.006055087511045443,0.11087583022909442,-0.03356033278273607,-0.2960407565629186,42.21929909232953,0.028000354766845703,-0.09399032315463796,-0.08259994983673113,-0.304143232105619,0.13894333243215673,-0.19337159097117507,0.028171691297712798,0.40647655064578636,58.90412301099992,34.34467180625397,0.11077164113444375,2,0.021000146865844727,0.18899989128112793,0.16649997234344482,0.012999892234802246,-0.5299999713897705,1,-0.09111107720269074,4.399995231623871,4.51800012588501,-6.272774562715391,4.480000019073486,-3.200009536752215,4.489999771118164,-0.09111107720269074
27,2000-02-09,4.49399995803833,4.5219998359680185,4.49399995803833,4.504000186920166,4503850.0,-0.0013333426581488839,-4.599847415601932,5.000476871721507,35.26967054666194,31.452924455503716,-0.004047204112525904,0.11107181214331785,-0.027560290821066147,-0.2900407146012487,41.95798117243393,0.027999877929688388,-0.1034649916223307,-0.08129999637603724,-0.3044950644996245,0.14189507174755,-0.19289753043783087,0.03029753768575638,0.4024270577035498,40.000086697559894,12.835105028964758,0.11159753406179379,2,0.01900005340576172,0.182999849319458,0.17250001430511475,0.018999934196472168,-0.4939999580383301,2,-0.11214952229807928,1.2221986754966887,4.5,4.399995231623871,4.51800012588501,-6.272774562715391,4.480000019073486,-0.11214952229807928
28,2000-02-10,4.40399980545044,4.5,4.40399980545044,4.480000019073486,5080750.0,-0.020026736410379442,-1.5263138081614571,7.5998474156016655,29.47365515118274,30.012013828494364,0.0655708521086451,0.17707185157724759,0.06243986176682359,-0.20004056201335896,41.82920712027142,0.09600019454955966,-0.1127085660504008,-0.15030014514923007,-0.3530695327181226,0.05246924241966244,-0.2516848389336763,-0.04891545136478381,0.48257866608561084,0.0,-27.540493358660008,0.10138469378444646,2,0.0780000686645499,0.27300000190734774,0.2625001668930045,0.1090000867843619,-0.4939997196197514,3,-0.12352405412946532,-4.599847415601932,4.49399995803833,1.2221986754966887,4.5,4.399995231623871,4.51800012588501,-0.12352405412946532
29,2000-02-11,4.400000095367432,4.460000038146973,4.3400001525878915,4.40399980545044,8644175.0,-0.0009081994231830981,1.0689604143544058,0.052627616322855245,29.020982518735906,29.522883807806398,0.05532207387645993,0.16346196146298553,0.06643957184983229,-0.19604085193035026,41.78928640782252,0.11999988555908114,-0.12459152219552294,-0.13779985904693604,-0.3339690665250128,0.05836934843114072,-0.2358844627859744,-0.03971525530789766,0.4769268028469069,30.303008409675147,1.4105973634809992,0.09808460373903845,2,0.04999995231628418,0.24499988555908203,0.2664998769760132,0.1129997968673706,-0.5199999809265137,4,-0.11500000704418512,-1.5263138081614571,4.40399980545044,-4.599847415601932,4.49399995803833,1.2221986754966887,4.5,-0.11500000704418512
30,2000-02-14,4.3359999656677255,4.400000095367432,4.322000026702882,4.361999988555908,6292625.0,-0.014545483707395612,-1.8888967380746962,6.500476871719841,30.740722426006457,28.994857492923977,0.11687694747043054,0.20638241306836402,0.13043970154953843,-0.13204072223064411,41.773603068918035,0.0780000686645499,-0.13227010504906733,-0.1816999912261954,-0.37383712050430784,0.010437138051917039,-0.2777685558652516,-0.08563142658713918,0.5194498627215554,6.999976158119353,-22.246099868447523,0.09606856463905632,2,0.10500001907348544,0.2999999523162833,0.3305000066757193,0.17699992656707675,-0.5060000419616704,0,-0.10701106787880388,1.0689604143544058,4.400000095367432,-1.5263138081614571,4.40399980545044,-4.599847415601932,4.49399995803833,-0.10701106787880388
31,2000-02-15,4.2179999351501465,4.3959999084472665,4.208000183105469,4.380000114440918,4181675.0,-0.027214029393888062,-1.0659346417558215,6.230770641529025,19.078967491171156,29.725856315663602,0.22463832265085326,0.3052198663029282,0.24843973206711745,-0.014040691713065101,41.913670853896065,0.18799972534179776,-0.14283730772097059,-0.2776000261306759,-0.5001010544874305,-0.055098997773921354,-0.3888505403090532,-0.16634951195229863,0.6054429051379504,3.1846379298562564,-22.9056591387694,0.11125051417837735,2,0.1660001277923584,0.36100006103515625,0.44850003719329834,0.29499995708465576,-0.40799999237060547,1,-0.05168324762963428,-1.8888967380746962,4.3359999656677255,1.0689604143544058,4.400000095367432,-1.5263138081614571,4.40399980545044,-0.05168324762963428
32,2000-02-16,4.26200008392334,4.300000190734863,4.25,4.2800002098083505,4583375.0,0.010431519547101864,-1.380944812161533,0.1111117652080034,25.157258638916232,29.510085111398855,0.17488728879609816,0.24445480990309942,0.2044395832939241,-0.05804084048625846,42.0613080760214,0.0820002555847168,-0.13704364756175913,-0.21499989032745326,-0.45059635683633736,0.020596576181430848,-0.3327981235818953,-0.0972016570730112,0.5122073437901467,18.49312831500013,-5.8215713266064135,0.11779823325444183,2,0.12199997901916504,0.3169999122619629,0.404499888420105,0.2509998083114624,-0.4620001316070561,2,-0.06851244710542392,-1.0659346417558215,4.2179999351501465,-1.8888967380746962,4.3359999656677255,1.0689604143544058,4.400000095367432,-0.06851244710542392
33,2000-02-17,4.203999996185304,4.277999877929688,4.199999809265137,4.260000228881837,3774400.0,-0.013608654762072403,-1.4374790454406206,3.1111022808549684,24.844750390021446,29.440026955142873,0.21015161803353166,0.28293745760248257,0.2624396710319603,-4.075274822223918e-05,42.2826867150995,0.07800006866455167,-0.13575551718368128,-0.2513999700546252,-0.5042026909666797,0.0014027508574292469,-0.37780133051065246,-0.12499860959859799,0.5249108519595413,1.5385320764409387,-23.069008316597383,0.1264013604560273,2,0.16499996185302646,0.3709998130798331,0.4624999761581412,0.3089998960494986,-0.3940000534057626,3,-0.048525213218461594,-1.380944812161533,4.26200008392334,-1.0659346417558215,4.2179999351501465,-1.8888967380746962,4.3359999656677255,-0.048525213218461594
34,2000-02-18,4.360000133514403,4.519999980926514,4.199999809265137,4.223999977111816,10537475.0,0.03710754935077398,-2.478253433088782,-2.4285641300738083,45.01427113942238,30.509283453675373,0.03949246287848496,0.11071902042762183,0.10643953370286052,-0.15604089007732203,41.70731064001695,0.32000017166137695,-0.11681084014712972,-0.08149983882904177,-0.32231552705142974,0.1593158493933462,-0.2019076829402353,0.03890800528215177,0.31601961074247065,50.000074505765724,22.22567168325233,0.12040784411119393,2,0.0009996891021737397,0.17899966239929288,0.3064998388290414,0.15299975872039884,-0.5600001811981197,4,-0.10321101695035717,-1.4374790454406206,4.203999996185304,-1.380944812161533,4.26200008392334,-1.0659346417558215,4.2179999351501465,-0.10321101695035717
35,2000-02-21,4.276000022888184,4.388000011444092,4.25600004196167,4.300000190734863,4036125.0,-0.019266079828880844,-3.1249906867931276,-0.1764716194563373,39.89770569533417,30.94422044416138,0.09560916762121163,0.1750245602772562,0.19043964432908034,-0.07204077945110221,41.100840526879324,0.13199996948242188,-0.11593039442616604,-0.1472999572753908,-0.37982665547533934,0.08522674092455773,-0.2635633063753655,-0.03103660817541609,0.35241772786951664,23.750054016680348,-6.002456077905702,0.11626334909997428,2,0.08499979972839355,0.21199989318847656,0.39049994945526123,0.23699986934661865,-0.47600007057189986,0,-0.09260989390261776,-2.478253433088782,4.360000133514403,-1.4374790454406206,4.203999996185304,-1.380944812161533,4.26200008392334,-0.09260989390261776
36,2000-02-22,4.260000228881837,4.320000171661377,4.254000186920166,4.260000228881837,4945975.0,-0.0037417665857587545,-9.999920527694469,-0.0,40.000024453181084,31.469815322663507,0.0826794440426255,0.17777130411140352,0.2064394383354271,-0.05604098544475544,40.46534708267184,0.06599998474121094,-0.11442747088253924,-0.14909975528716934,-0.385249413845278,0.08704990327093931,-0.26717458456622367,-0.031024926008115017,0.3255757277266067,18.75012107187003,-13.933424149000384,0.11807482927905442,2,0.09999966621398837,0.2219996452331534,0.406499743461608,0.2529996633529654,-0.5600001811981206,1,-0.10093903335039212,-3.1249906867931276,4.276000022888184,-2.478253433088782,4.360000133514403,-1.4374790454406206,4.203999996185304,-0.10093903335039212
37,2000-02-23,4.230000019073486,4.300000190734863,4.199999809265137,4.2800002098083505,9203725.0,-0.007042302393543531,1.2222269317170347,-100.0,32.33698627474473,31.7879632252815,0.07967135972223183,0.1887823101320265,0.2364396481437776,-0.026040775636404945,39.897076907451826,0.10000038146972656,-0.12499873625806224,-0.16089997291564906,-0.3931229506066849,0.07132300477538678,-0.277011461761167,-0.04478848407013114,0.31701832280062625,9.375060535934876,-21.62649455770196,0.11611148884551775,2,0.12999987602233887,0.22999978065490723,0.4364999532699585,0.2829998731613159,-0.6400001049041748,2,-0.09929079773052574,-9.999920527694469,4.260000228881837,-3.1249906867931276,4.276000022888184,-2.478253433088782,4.360000133514403,-0.09929079773052574
38,2000-02-24,4.1459999084472665,4.239999771118163,4.144000053405762,4.203999996185304,10013875.0,-0.019858182091596954,-2.096775185928526,1.1599973297220798,29.38273203841767,31.828157616357256,0.13770683783215265,0.25166144319806527,0.3204397587699974,0.05795933498981487,39.398857907563155,0.09599971771240146,-0.13869295178369168,-0.22330007553100462,-0.46250669588561877,0.015906544823609536,-0.34290338570831125,-0.10369676535369798,0.3663165801659485,0.5318764433523513,-27.398735969001617,0.1196033101773069,2,0.18600010871887118,0.27500009536743075,0.5205000638961783,0.36699998378753573,-0.35599994659423917,3,-0.08345392276203989,1.2222269317170347,4.230000019073486,-9.999920527694469,4.260000228881837,-3.1249906867931276,4.276000022888184,-0.08345392276203989
39,2000-02-25,4.2199997901916495,4.230000019073486,4.173999786376953,4.173999786376953,3746650.0,0.017848500573676374,-1.4347925240232613,-0.7931023143009671,32.387700992902495,32.01115523490126,0.03965938058821816,0.16169399623896474,0.24643987702561443,-0.01604054675456812,38.873714533837656,0.08400011062621981,-0.15172755670857185,-0.13390018939972048,-0.3697216085082493,0.10192122970880835,-0.2518108989539849,-0.015989479845456067,0.24811872619667152,31.147438465521766,8.335132905785464,0.11791070955426435,2,0.11200022697448819,0.20100021362304776,0.4465001821517953,0.29300010204315274,-0.08999967575073153,4,-0.09715636677638051,-2.096775185928526,4.1459999084472665,1.2222269317170347,4.230000019073486,-9.999920527694469,4.260000228881837,-0.09715636677638051
40,2000-02-28,4.199999809265137,4.2199997901916495,4.177999973297118,4.190000057220459,4861200.0,-0.004739332208735569,-1.4705832854156318,0.2173858959873162,32.31132048947738,33.481416679157505,0.042844528002014215,0.17241950174070375,0.2664398579521272,0.003959434171944665,38.035082228532275,0.04199981689453125,-0.15438501128611204,-0.14240016937255895,-0.38493279252061186,0.10013245377549396,-0.2636664809465854,-0.021133857798532496,0.2292244915652768,31.81802172316912,13.010480678687244,0.12126631157402668,2,0.13200020790100098,0.22100019454956055,0.4665001630783081,0.3130000829696655,-0.19999980926513672,0,-0.09523806550335057,-1.4347925240232613,4.2199997901916495,-2.096775185928526,4.1459999084472665,1.2222269317170347,4.230000019073486,-0.09523806550335057
41,2000-02-29,4.199999809265137,4.2199997901916495,4.179999828338623,4.179999828338623,8095950.0,0.0,-2.999999999999911,2.0000476848981927,32.54156890661062,34.30189559779022,0.044726124560884095,0.1623117467591344,0.2664398579521272,0.003959434171944665,37.151129191370565,0.039999961853026456,-0.1575531660435825,-0.1307001590728758,-0.37717180144331053,0.11577148329755893,-0.2539359802580936,-0.00746433788765799,0.19499758187431837,35.89724779615841,18.953725540283504,0.12323582118521743,2,0.13200020790100098,0.20400023460388184,0.4665001630783081,0.3130000829696655,-0.14999961853027344,1,-0.09523806550335057,-1.4705832854156318,4.199999809265137,-1.4347925240232613,4.2199997901916495,-2.096775185928526,4.1459999084472665,-0.09523806550335057
42,2000-03-01,4.168000221252441,4.199999809265137,4.130000114440918,4.199999809265137,3108150.0,-0.00761894987283207,3.375037253382607,-1.599980926495482,34.94900457191983,35.424590506890034,0.06927455651354908,0.18422447677982845,0.2984394459648225,0.03595902218463998,36.26602943954172,0.06999969482421875,-0.15974034952416893,-0.15029976367950404,-0.40356235852162836,0.10296283116262028,-0.27693106110056576,-0.023668466258442322,0.19687748935897087,34.54565946784835,14.820304567575377,0.12663129742106208,3,0.15699982643127441,0.21199989318847656,0.4984997510910034,0.34499967098236084,-0.00800037384033292,2,-0.11228410478061246,-2.999999999999911,4.199999809265137,-1.4705832854156318,4.199999809265137,-1.4347925240232613,4.2199997901916495,-0.11228410478061246
43,2000-03-02,4.150000095367432,4.1560001373291025,4.050000190734863,4.119999885559082,4683050.0,-0.004318648015714577,4.047581203664637,-0.9375186266913036,34.33584618841141,34.2380988456666,0.08807084791832054,0.18492801001384152,0.3164395718498323,0.05395914806964974,36.16490751532345,0.11800003051757812,-0.14328767084977123,-0.15129990577697772,-0.40166312466623033,0.0990633131122749,-0.2764815152216036,-0.026118296332351854,0.18199475178011149,55.55555555555556,35.632822572139396,0.12518160944462622,3,0.0690000057220459,0.19000005722045898,0.5164998769760132,0.3629997968673706,0.029999732971191406,3,-0.13493979959741154,3.375037253382607,4.168000221252441,-2.999999999999911,4.199999809265137,-1.4705832854156318,4.199999809265137,-0.13493979959741154
44,2000-03-03,4.119999885559082,4.150000095367432,4.064000129699707,4.150000095367432,8474975.0,-0.007228966052757024,4.733290948104585,-1.0,35.86387679632993,33.78989563466613,0.08990087612004682,0.1966578091101301,0.3464397816581819,0.08395935787799935,36.28621982922711,0.08599996566772461,-0.13433720325765908,-0.1633001089096071,-0.4113214586768237,0.08472124085760946,-0.28731078379321495,-0.03928943402599927,0.166875816562432,41.1763880902629,18.80857207802635,0.12401067488360826,3,0.06500029563903809,0.21200013160705566,0.5465000867843628,0.3930000066757202,0.03399991989135831,4,-0.08009707108554298,4.047581203664637,4.150000095367432,3.375037253382607,4.168000221252441,-2.999999999999911,4.199999809265137,-0.08009707108554298
45,2000-03-06,4.0900001525878915,4.179999828338623,4.079999923706056,4.150000095367432,3025700.0,-0.007281488787497792,-1.499985098913446,1.99998410553919,40.53256211755158,33.84906648626285,0.10140579207503109,0.2033759941434985,0.3764395146293724,0.11395909084918987,36.28918061896816,0.09999990463256747,-0.1211529715554569,-0.17189984321594132,-0.40823848541968033,0.0644387989877977,-0.2900691643178108,-0.05373052211407181,0.15897546771175808,23.529444763895572,-1.2126619578709494,0.11816932110186931,3,0.08500003814697177,0.21499991416931064,0.5764998197555533,0.42299973964691073,0.0,0,0.009779941408490478,4.733290948104585,4.119999885559082,4.047581203664637,4.150000095367432,3.375037253382607,4.168000221252441,0.009779941408490478
46,2000-03-07,4.0900001525878915,4.0900001525878915,4.0900001525878915,4.0900001525878915,0.0,0.0,1.0,-0.0,36.39240983853921,34.29966910446223,0.08354049455948775,0.18033056226077715,0.3764395146293724,0.11395909084918987,36.292301413465864,0.0,-0.13616061432397597,-0.15139985084533603,-0.3713370336950659,0.06853733200439383,-0.26136844227020095,-0.0414312594204711,0.12713939898139248,26.666709052300224,1.087298080646061,0.10996859142486495,3,0.05499982833862216,0.21499991416931064,0.5764998197555533,0.42299973964691073,-0.27400016784668013,1,-0.02200492646215313,-1.499985098913446,4.0900001525878915,4.733290948104585,4.119999885559082,4.047581203664637,4.150000095367432,-0.02200492646215313
47,2000-03-08,3.990000009536743,4.076000213623047,3.9600000381469727,4.0399999618530265,9967650.0,-0.024449911814275804,-1.1090961109557775,-100.0,34.12463065461441,34.82654672848409,0.16306442183158687,0.25364058646491294,0.47643965768052077,0.21395923390033822,36.660133214456145,0.13000011444091886,-0.1434942279116873,-0.2261999964714052,-0.4396740936845429,-0.012725899258267503,-0.3329370450779736,-0.1194629478648368,0.20039724429903316,13.636363636363635,-14.365080899693998,0.10673704860656884,3,0.10500001907348633,0.26999998092651367,0.6764999628067017,0.5229998826980591,0.10000014305114835,2,0.0150376393620828,1.0,4.0900001525878915,-1.499985098913446,4.0900001525878915,4.733290948104585,4.119999885559082,0.0150376393620828
48,2000-03-09,3.859999895095825,3.990000009536743,3.839999914169312,3.990000009536743,7121600.0,-0.0325814822381445,1.3076917433884685,2.600004768376176,11.419734803482925,32.49677270743747,0.27740069977519877,0.35921298712679217,0.6064397721214387,0.3439593483412562,36.81205312218429,0.1500000953674312,-0.15449172682614254,-0.3290001153945923,-0.5774801739314039,-0.08052005685778019,-0.4532401446629981,-0.20476008612618646,0.28892585991596675,5.882348816286394,-18.537649538749125,0.12424002926840601,3,0.16999995708465576,0.3400000333786011,0.8065000772476196,0.652999997138977,0.11800003051757812,3,0.07772019701281252,-1.1090961109557775,3.990000009536743,1.0,4.0900001525878915,-1.499985098913446,4.0900001525878915,0.07772019701281252
49,2000-03-10,3.8940000534057617,3.9300000667572017,3.8059999942779537,3.8199999332427983,9597700.0,0.008808331407763603,-1.4313740156467827,-0.5692311924586402,18.060205869242793,30.91331552741141,0.21489266384712202,0.30078215800398134,0.5724396138115022,0.30995919003131966,36.74493718168285,0.12400007247924805,-0.15757953586362916,-0.2696999549865726,-0.530459271040872,-0.008940638932273703,-0.4000796130137223,-0.13932029695942294,0.19314053343753468,23.529438014010694,-0.9350150004921325,0.13037965802714954,3,0.11899983882903964,0.28899991512298584,0.7724999189376831,0.6189998388290405,-0.07599997520446777,4,0.0734462688778652,1.3076917433884685,3.859999895095825,-1.1090961109557775,3.990000009536743,1.0,4.0900001525878915,0.0734462688778652
50,2000-03-13,3.871999979019165,3.920000076293945,3.8059999942779537,3.900000095367432,5576800.0,-0.005649736539514172,2.352939732761173,-0.3783793362308744,17.880791565039274,29.284340267236814,0.20726967210928748,0.3017068422828908,0.5944396881980989,0.33195926441791634,36.59856850512884,0.11400008201599121,-0.1512638990830979,-0.26850003004074097,-0.5466953729193751,0.0096953128378936,-0.40759770148005803,-0.1294023586014239,0.15891248931106272,23.239418292571383,-1.867395223845815,0.1390976714393172,3,0.13099992275238037,0.30000007152557373,0.7944999933242798,0.6409999132156372,-0.0720000267028813,0,0.07283053408040319,-1.4313740156467827,3.8940000534057617,1.3076917433884685,3.859999895095825,-1.1090961109557775,3.990000009536743,0.07283053408040319
51,2000-03-14,4.0,4.059999942779541,3.8420000076293945,3.880000114440918,7381025.0,0.03305785683740092,-1.2244880085246763,-4.285692390221405,33.618235553433195,29.136477042960525,0.053547264359685265,0.16499689660639483,0.45323218867991777,0.20395924343708138,35.433387109406496,0.21799993515014648,-0.15042748089832614,-0.12960001230239904,-0.41206021805573556,0.1528601934509375,-0.2708301151790673,0.011630090574269225,-0.19400000572204634,71.85179559950308,42.90623737612959,0.1412301028766682,3,-0.007000088691711426,0.16399991512298584,0.6664999723434448,0.5129998922348022,-0.12599992752075195,1,0.02250003814697288,2.352939732761173,3.871999979019165,-1.4313740156467827,3.8940000534057617,1.3076917433884685,3.859999895095825,0.02250003814697288
52,2000-03-15,3.9700000286102295,4.01800012588501,3.900000095367432,4.0,9832475.0,-0.007499992847442627,2.5757464101869276,-0.25,36.41976239822587,29.368023288495465,0.0586778607354006,0.18129436643260632,0.47443288976590203,0.2339592148268519,34.205237863214464,0.11800003051757768,-0.1497597699557156,-0.14499998092651367,-0.4288279760691234,0.13882801421609603,-0.2869139784978181,-0.003085983355208821,-0.16400003433227583,64.56695574143036,30.704244880607817,0.14191399757130482,3,0.022999882698059082,0.19399988651275635,0.6349999904632568,0.5429998636245728,-0.1359999179840088,2,-0.03879094276050388,-1.2244880085246763,4.0,2.352939732761173,3.871999979019165,-1.4313740156467827,3.8940000534057617,-0.03879094276050388
53,2000-03-16,4.0,4.116000175476073,3.992000102996826,4.0,6434125.0,0.007556667801907446,-14.500208618942489,-0.0,31.788099598951632,28.91515915545343,0.005769484664666535,0.14253547943729394,0.4329638971921437,0.20395924343708138,32.376650066636515,0.14600014686584384,-0.14985956122832444,-0.10480000972747838,-0.38982088655269553,0.18022086709773877,-0.2473104481400874,0.03771042868513019,-0.18892000675201448,62.58061042811514,27.20231719360482,0.14251043841260863,3,-0.007000088691711426,0.1629999876022339,0.5949999094009399,0.5129998922348022,-0.1659998893737793,3,0.02250003814697288,2.5757464101869276,3.9700000286102295,-1.2244880085246763,4.0,2.352939732761173,3.871999979019165,0.02250003814697288
54,2000-03-17,3.910000085830689,4.053999900817871,3.9040000438690186,4.0339999198913565,12906575.0,-0.02249997854232777,-1.2058815795240392,-100.0,28.486668192451205,27.576726497108947,0.07023414293259655,0.2077451566457147,0.5076334857114229,0.29395915760639246,32.94969267224796,0.14999985694885254,-0.15460879211470058,-0.17229992151260332,-0.4431932511105283,0.09859340808532213,-0.3077465863115658,-0.036853256713640814,-0.08672328529357998,33.54839702053893,-2.1860519803260843,0.13544666479896267,3,0.05099999904632435,0.25299990177154497,0.6694997549057002,0.6029998064041133,-0.07599997520446822,4,0.01739126298977256,-14.500208618942489,4.0,2.5757464101869276,3.9700000286102295,-1.2244880085246763,4.0,0.01739126298977256
55,2000-03-20,3.880000114440918,3.9700000286102295,3.880000114440918,3.9700000286102295,3577700.0,-0.007672626785479308,1.0,0.7258067307193214,27.27274882399358,26.563430828826096,0.07522350585868942,0.2177192513097541,0.5244753823340176,0.3239591289961634,33.60110830090445,0.08999991416931152,-0.15932817232214136,-0.18249989748001116,-0.45166427119587205,0.08666447623585016,-0.31708208433794205,-0.04791771062208072,-0.045014378906250485,13.868643625352453,-20.94280923141384,0.13458218685793064,3,0.0809999704360953,0.2829998731613159,0.6674998998641968,0.6329997777938843,-0.046000003814697266,0,-0.015979390312094832,-1.2058815795240392,3.910000085830689,-14.500208618942489,4.0,2.5757464101869276,3.9700000286102295,-0.015979390312094832
56,2000-03-21,3.829999923706055,3.888000011444092,3.8120000362396236,3.859999895095825,4264025.0,-0.0128866467165214,-1.3030384036008393,0.3333333333333284,26.592796594777923,25.726560377733154,0.09439027821072576,0.24649087272145342,0.5590467273946405,0.37395931973102625,34.40667015186126,0.07599997520446822,-0.1666653693608673,-0.21100007295608458,-0.48242511449078895,0.06042496857861934,-0.3467125937234363,-0.0752875521887324,0.2860002517700182,5.9210129020471705,-27.729237905454465,0.13571252076735202,3,0.13100016117095814,0.33300006389617876,0.7085000276565547,0.6829999685287471,-0.046000003814698154,1,-0.007832890858322061,1.0,3.880000114440918,-1.2058815795240392,3.910000085830689,-14.500208618942489,4.0,-0.007832890858322061
57,2000-03-22,3.809999942779541,3.891999959945679,3.8020000457763667,3.891999959945679,4786825.0,-0.005221927238881374,1.1951193982548907,2.7333365122508084,26.519341201141515,27.40429442191744,0.09629897998151238,0.24602605854004622,0.564227925022518,0.39395930065754037,34.98341371792512,0.08999991416931241,-0.17939071098111548,-0.2100000500679018,-0.48482435405155666,0.06482425391575308,-0.3474122020597292,-0.07258789807607435,0.29992022991180356,2.547736846741101,-27.161289398775935,0.1374121519918274,3,0.1490001678466788,0.3510000705718994,0.6715000867843628,0.7029999494552612,-0.026000022888184038,2,0.016797934556664673,-1.3030384036008393,3.829999923706055,1.0,3.880000114440918,-1.2058815795240392,3.910000085830689,0.016797934556664673
58,2000-03-23,3.7999999523162837,3.839999914169312,3.7999999523162837,3.8199999332427983,6032625.0,-0.0026246694523469616,-2.999999999999911,0.24390215536166426,27.27273958773239,28.427909279527398,0.10827970175499546,0.241138840294989,0.5530556222399992,0.40395929112079765,35.306508305176784,0.03999996185302823,-0.19149342359277544,-0.20270004272461017,-0.4875076902438633,0.08210760479464296,-0.34510386648423674,-0.060296218964983606,0.29760341529846146,0.0,-27.091153348647747,0.14240382375962649,3,0.15800011157989458,0.3600000143051152,0.6815000772476201,0.7129999399185185,0.12400007247924805,3,0.008947410193837602,1.1951193982548907,3.809999942779541,-1.3030384036008393,3.829999923706055,1.0,3.880000114440918,0.008947410193837602
59,2000-03-24,3.809999942779541,3.858000040054321,3.808000087738037,3.839999914169312,3694825.0,0.0026315764707212086,-1.941201220153545,1.4999999999999556,29.532163131172638,29.722506120208884,0.09511342343748419,0.20959375716829776,0.5245933726281216,0.39395930065754037,35.57557281226105,0.05800008773803711,-0.19469629766240892,-0.17220005989074716,-0.4500895672137162,0.10568944743222142,-0.31114481355223145,-0.03325530622926287,0.26974721991729655,5.882344691402595,-20.764615811303763,0.13894475366148434,3,0.1480001211166373,0.3500000238418579,0.6619999408721924,0.7029999494552612,0.11400008201599077,4,0.006299256747277271,-2.999999999999911,3.7999999523162837,1.1951193982548907,3.809999942779541,-1.3030384036008393,3.829999923706055,0.006299256747277271
60,2000-03-27,3.7999999523162837,3.8980000019073486,3.7999999523162837,3.813999891281128,3267925.0,-0.0026246694523469616,-13.000068119890184,0.46666507720796474,29.106628341078462,29.221216429947244,0.10485251806156404,0.19825489216589487,0.5153763513420926,0.40395929112079765,35.70187936258682,0.0980000495910649,-0.1706863236263665,-0.16220005750656163,-0.4315334862169524,0.10713337120382915,-0.2968667718617568,-0.02753334315136602,0.2629623777577206,0.0,-25.54380718477174,0.1346667143551955,3,0.15800011157989458,0.29400002956390425,0.649999856948853,0.7129999399185185,0.01999998092651456,0,0.008947410193837602,-1.941201220153545,3.809999942779541,-2.999999999999911,3.7999999523162837,1.1951193982548907,3.809999942779541,0.008947410193837602
61,2000-03-28,3.7999999523162837,3.839999914169312,3.7999999523162837,3.803999900817871,2430725.0,0.0,-19.00023842164469,0.2857118528610581,34.00673833134384,28.95310264473813,0.08213656422183435,0.17576285843538164,0.4982776864991023,0.40395929112079765,35.83501167583969,0.03999996185302823,-0.15584311057823674,-0.14220006465911927,-0.3961488679999481,0.11174873868170909,-0.26917446632953324,-0.015225662988704869,0.2471846350922573,0.0,-25.93261034103307,0.1269744016704142,3,0.15800011157989458,0.26000010967254683,0.6244999170303349,0.7129999399185185,-0.029999971389770064,1,0.008947410193837602,-13.000068119890184,3.7999999523162837,-1.941201220153545,3.809999942779541,-2.999999999999911,3.7999999523162837,0.008947410193837602
62,2000-03-29,3.7000000476837163,3.8280000686645512,3.7000000476837163,3.7999999523162837,2518125.0,-0.026315764707210754,-1.5600028610257004,25.00029802705786,35.81561962607188,29.400604869973712,0.15623952411843334,0.25181430703160546,0.5805025679176485,0.5039591957533651,35.91310291401316,0.12800002098083496,-0.14106821662369873,-0.21879996061325047,-0.4713871460455725,0.03378722481907204,-0.3450935533294115,-0.09250636789708944,0.33235346161928936,0.0,-27.292815428993293,0.12629359271616122,3,0.1769999265670772,0.3000000715255733,0.7209998369216915,0.812999844551086,0.0399999618530269,2,0.022702667871646875,-19.00023842164469,3.7999999523162837,-13.000068119890184,3.7999999523162837,-1.941201220153545,3.809999942779541,0.022702667871646875
63,2000-03-30,3.5899999141693115,3.691999912261963,3.5799999237060547,3.661999940872192,6666225.0,-0.029729765431561916,-1.4347821579989426,0.7200009536752279,26.24999301508187,29.152085405821566,0.2256997419074307,0.3348789465987916,0.6710184980415299,0.6139593292677699,35.79685634813321,0.12000012397766158,-0.14911527072290998,-0.300800085067749,-0.5691389796539648,-0.032461190481533286,-0.43496953236085645,-0.16663063777464115,0.4157653182041505,3.144650315754591,-23.607006453341548,0.13416944729310787,3,0.18500006198883057,0.3199999332427974,0.8199999332427979,0.9229999780654907,0.12000012397766113,3,0.05403900010034812,-1.5600028610257004,3.7000000476837163,-19.00023842164469,3.7999999523162837,-13.000068119890184,3.7999999523162837,0.05403900010034812
64,2000-03-31,3.7899999618530273,3.839999914169312,3.619999885559082,3.660000085830689,9961550.0,0.055710321020994824,-1.095235608335561,-1.8055531640120583,44.98777449102157,31.1204215910469,0.007697007177822179,0.11477298982443074,0.45339207176030527,0.41395928158405404,35.143432100305205,0.25000000000000044,-0.15499268065931648,-0.08430004119873047,-0.3331755896016757,0.16457550720421477,-0.20873781540020309,0.04013773300274215,0.17318873965369397,66.03773160522391,37.237285586222924,0.12443777420147258,3,-0.050999999046325684,0.11500000953674316,0.5865000486373901,0.7229999303817749,-0.18599987030029297,4,0.035356217491091524,-1.4347821579989426,3.5899999141693115,-1.5600028610257004,3.7000000476837163,-19.00023842164469,3.7999999523162837,0.035356217491091524
65,2000-04-03,4.130000114440918,4.239999771118163,3.8199999332427983,3.839999914169312,9718000.0,0.08970980369658266,-1.5454523123339639,2.2307728987508733,56.31068388156478,34.42240906735655,-0.32755745689386906,-0.23407812303854847,0.0992884831412768,0.07395912899616341,34.48073678106119,0.44999980926513583,-0.15302263160325236,0.2537001132965089,-0.002994022089812809,0.5103942486828306,0.12535304560334826,0.3820471809896695,-0.5500001907348633,83.3333814987141,57.500985846208536,0.1283470676931608,4,-0.22000026702880904,-0.22000026702880904,0.2464998960494995,0.3829997777938843,-0.5260000228881836,0,-0.04987895494847283,-1.095235608335561,3.7899999618530273,-1.4347821579989426,3.5899999141693115,-1.5600028610257004,3.7000000476837163,-0.04987895494847283
66,2000-04-04,4.0,4.254000186920166,3.9679999351501465,4.254000186920166,16732150.0,-0.03147702441614009,1.2519688291403608,-0.875862108654672,51.32743194786863,37.17886359477067,-0.1909916855959075,-0.11717387309970606,0.2164785978892878,0.20395924343708138,33.80772850635497,0.28600025177001953,-0.14320604480736732,0.12820000648498553,-0.11554937280268263,0.3719493857726537,0.0063253168411514515,0.2500746961288196,-0.40680007934570295,62.314527043518794,39.6723535650969,0.12187468964383405,4,-0.08299994468688965,-0.08299994468688965,0.3765000104904175,0.5129998922348022,-0.45600008964538574,1,-0.045000016689300426,-1.5454523123339639,4.130000114440918,-1.095235608335561,3.7899999618530273,-1.4347821579989426,3.5899999141693115,-0.045000016689300426
67,2000-04-05,4.050000190734863,4.191999912261963,3.839999914169312,4.050000190734863,23816900.0,0.01250004768371582,1.4788780872748,-0.0,52.17392025462262,39.94566144664736,-0.2272672348554896,-0.1712274449818878,0.15237341277097283,0.1539590527022181,32.114095333888905,0.3519999980926509,-0.1275974110927227,0.17520018815994254,-0.07603651086658836,0.4264368871864739,0.04958183864667731,0.3008185376732082,-0.4303682594299314,69.73295007149018,49.9887582774152,0.12561834951326567,4,-0.13300013542175293,-0.13300013542175293,0.31799983978271484,0.46299970149993896,-0.49000024795532227,2,-0.06913585101771169,1.2519688291403608,4.0,-1.5454523123339639,4.130000114440918,-1.095235608335561,3.7899999618530273,-0.06913585101771169
68,2000-04-06,4.1599998474121085,4.179999828338623,4.099999904632568,4.119999885559082,16900800.0,0.027160407776989803,1.0,100.0,60.683747621163924,43.40694861220196,-0.3138335925464615,-0.2715204778954097,0.029771952999260165,0.0439593960249729,29.800498891095927,0.12999963760375977,-0.10321874864376568,0.2701998472213738,-0.011314604010410179,0.5517142984531578,0.1294426216054818,0.4109570728372658,-0.5149931858825672,85.17345507466545,64.40045582253711,0.14075722561589188,4,-0.24299979209899814,-0.24299979209899814,0.1925002336502084,0.35300004482269376,-0.6099998950958248,3,-0.1009615031925164,1.4788780872748,4.050000190734863,1.2519688291403608,4.0,-1.5454523123339639,4.130000114440918,-0.1009615031925164
69,2000-04-07,4.179999828338623,4.239999771118163,4.139999866485597,4.179999828338623,9167125.0,0.0048076878990648275,-1.500000000000011,0.0,62.9310185362172,47.16521418943959,-0.30824489002818245,-0.2835323251166946,-0.001245349173025545,0.023959415098458337,27.34881101041349,0.09999990463256658,-0.0747610246027075,0.2758998394012453,-0.03412489337971447,0.5859245721822055,0.12088747301076541,0.4309122057917252,-0.5106334257934568,82.94923609962814,58.77052346288494,0.15501236639048008,4,-0.2629997730255127,-0.2629997730255127,0.09950029850006104,0.3330000638961792,-0.6039998531341548,4,-0.11244014581178963,1.0,4.1599998474121085,1.4788780872748,4.050000190734863,1.2519688291403608,4.0,-0.11244014581178963
70,2000-04-10,4.15399980545044,4.257999897003174,4.15399980545044,4.197999954223634,6249825.0,-0.00622010142486451,-3.7272609049037797,-100.0,64.26055621199944,50.52674950951243,-0.2533965819110029,-0.2480394618957149,0.016367394500649723,0.04995943798664104,24.801117262155785,0.10400009155273349,-0.04514856218994012,0.23579982519149878,-0.0931510281195127,0.5647506785025103,0.07132439853599326,0.40027525184700474,-0.46124805153027415,75.11959430054108,46.62249224339848,0.1644754266555058,4,-0.23499989509582608,-0.23499989509582608,0.10450029373168856,0.3590000867843619,-0.5779998302459721,0,-0.13240244093802178,-1.500000000000011,4.179999828338623,1.0,4.1599998474121085,1.4788780872748,4.050000190734863,-0.13240244093802178
71,2000-04-11,4.0900001525878915,4.190000057220459,3.9800000190734863,4.1560001373291025,5612050.0,-0.015406753938354889,2.134333032047811,1.4999945814142508,61.8644173958303,53.42106037281892,-0.16084937682955092,-0.18651418940869657,0.07093420135222939,0.11395909084918987,23.667194001724997,0.21000003814697266,-0.01806485959591342,0.16730016469955533,-0.16874814263798754,0.5033484720370978,-0.0007239889692156609,0.33532431836832677,-0.36333351008274484,59.80867193431072,26.8712944365614,0.16802415366877124,4,-0.17100024223327726,-0.17100024223327726,0.1499999761581412,0.42299973964691073,-0.5860002040863046,1,-0.11882641635786917,-3.7272609049037797,4.15399980545044,-1.500000000000011,4.179999828338623,1.0,4.1599998474121085,-0.11882641635786917
72,2000-04-12,3.8159999847412114,4.099999904632568,3.809999942779541,4.059999942779541,9241500.0,-0.06699270357564913,-1.2656243306120092,3.6969699159032388,50.554017741050046,56.12150756459317,0.14677026272095217,0.07942952104389445,0.3327034190858025,0.38795925869587,22.773469369616137,0.28999996185302734,0.005595579956947372,-0.09900000095367378,-0.43753306060019037,0.23953305869284236,-0.26826653077693186,0.07026652886958429,-0.057453346966183094,1.3392952175783621,-34.287046932605925,0.1692665298232581,4,0.12299990653991655,0.10299992561340288,0.40900003910064653,0.6969999074935909,-0.3540000915527344,2,-0.07127884577416821,2.134333032047811,4.0900001525878915,-3.7272609049037797,4.15399980545044,-1.500000000000011,4.179999828338623,-0.07127884577416821
73,2000-04-13,4.0900001525878915,4.0900001525878915,3.8220000267028813,3.880000114440918,6482725.0,0.07180297928257517,1.5523816876399223,-0.8606560420554864,58.19672657467919,57.5891689072218,-0.05458651391396607,-0.19761412673691936,0.04701842897074737,0.11395909084918987,22.82178276293447,0.27400016784668013,0.031568799846485085,0.17050015926361173,-0.17510900815170594,0.5161093266789298,-0.002304424444047548,0.34330474297127056,-0.30148631925917435,62.50005321843847,22.156591655582716,0.17280458370765897,4,-0.05600023269653409,-0.17100024223327726,0.08749985694885165,0.42299973964691073,-0.7180001735687265,3,-0.12958439854164805,-1.2656243306120092,3.8159999847412114,2.134333032047811,4.0900001525878915,-3.7272609049037797,4.15399980545044,-0.12958439854164805
74,2000-04-14,3.9779999256134033,4.099999904632568,3.9059998989105225,4.0399999618530265,4878025.0,-0.02738391755404257,1.1318691107638175,-0.2952382141770419,54.9171251942255,57.434329053072986,0.0970967416215629,-0.08459557691331954,0.1461138367487882,0.22595931782367806,22.32354835803688,0.1940000057220459,0.06318904275175186,0.05509994029998788,-0.29145235810974945,0.4016522387097252,-0.11817620890488101,0.22837608950485677,-0.1679999828338623,37.5,-7.618370700837943,0.17327614920486872,4,0.0559999942779541,-0.05900001525878906,0.1369999647140503,0.5349999666213989,-0.7339999675750732,4,-0.1075917499498501,1.5523816876399223,4.0900001525878915,-1.2656243306120092,3.8159999847412114,2.134333032047811,4.0900001525878915,-0.1075917499498501
75,2000-04-17,3.818000078201294,3.881999969482422,3.7060000896453857,3.7939999103546143,5170750.0,-0.04022117908597944,1.3157886481348446,-0.38709925513465426,50.45685592500346,57.337598383865746,0.2326508738132098,0.07433228008393211,0.28985853889681934,0.38595916523578744,21.983565862074634,0.2719998359680176,0.11184690243658757,-0.10179990530014038,-0.4510665792113242,0.247466768611043,-0.27643324225573185,0.07283343165545153,0.4399998188018799,23.140495053553053,-26.541405405099866,0.17463333695559172,4,0.16399991512298584,0.10099983215332031,0.27999985218048096,0.6949998140335083,-0.39800000190734863,0,-0.06338399634366554,1.1318691107638175,3.9779999256134033,1.5523816876399223,4.0900001525878915,-1.2656243306120092,3.8159999847412114,-0.06338399634366554
76,2000-04-18,3.7999999523162837,3.880000114440918,3.7999999523162837,3.880000114440918,2026875.0,-0.004714543089661349,1.000000000000011,-3.3333167766033722,52.648301874211974,57.390307452709,0.24506914764440912,0.09483171731943818,0.2916394972380556,0.40395929112079765,21.253623799280284,0.08000016212463423,0.1345705897934124,-0.11830003261566224,-0.46944320088848146,0.23284313565715697,-0.2938716167520723,0.057271551520747366,0.446959948539734,23.857844368265997,-30.782114081727148,0.1755715841364097,4,0.18200004100799605,0.11899995803833052,0.28750002384185835,0.7129999399185185,-0.20000004768371538,1,-0.05894736313753812,1.3157886481348446,3.818000078201294,1.1318691107638175,3.9779999256134033,1.5523816876399223,4.0900001525878915,-0.05894736313753812
77,2000-04-19,3.874000072479248,3.875999927520752,3.8199999332427983,3.8199999332427983,3014700.0,0.019473716076721992,-1.0740685142587365,-0.6750003725282656,57.66738891686029,57.055156485564154,0.16033933769220354,0.027270331131550307,0.20213912217263363,0.32995917095783334,20.430789111281744,0.07599997520446822,0.12072483206542994,-0.04749991893768302,-0.3956411559303499,0.30064131805498384,-0.22157053743401622,0.1265706995586502,0.3621406321525571,42.6396095742653,-17.74935821646033,0.17407061849633335,4,0.10799992084503174,0.04499983787536621,0.20449984073638916,0.6389998197555542,-0.36000013351440385,2,-0.09550854854292035,1.000000000000011,3.7999999523162837,1.3157886481348446,3.818000078201294,1.1318691107638175,3.9779999256134033,-0.09550854854292035
78,2000-04-20,3.8340001106262207,3.878000020980835,3.8199999332427983,3.8199999332427983,1092825.0,-0.010325235184476478,-7.285621838865604,0.2592618756429498,51.30024050398182,55.76284781531578,0.16677090487778035,0.0737281851869902,0.22875586221139077,0.3699591328108607,19.546817269922272,0.058000087738036665,0.1209172957965361,-0.0891998887062071,-0.4351683062939822,0.2567685288815684,-0.26218409750009464,0.08378432008768044,0.39153778170585607,32.48733022501521,-26.06403559003825,0.1729842087938877,4,0.14799988269805908,0.08499979972839355,0.2444998025894165,0.5559998750686646,-0.40200018882751465,3,-0.09702665798227728,-1.0740685142587365,3.874000072479248,1.000000000000011,3.7999999523162837,1.3157886481348446,3.818000078201294,-0.09702665798227728
79,2000-04-21,3.8340001106262207,3.8340001106262207,3.8340001106262207,3.8340001106262207,0.0,0.0,1.0,0.0,39.053256211755176,52.96203670417752,0.12575377549496425,0.07970492104202709,0.2152256496930569,0.3699591328108607,18.81990776292608,0.0,0.11554911235138654,-0.09039989709854135,-0.4348783771498512,0.25407858295276853,-0.2626391371241965,0.08183934292711381,0.38114702565212255,72.72733430236103,16.595638534503188,0.17223924002565505,4,0.11399996280670166,0.08499979972839355,0.24399983882904053,0.5439997911453247,-0.3940000534057617,4,-0.12050081332198903,-7.285621838865604,3.8340001106262207,-1.0740685142587365,3.874000072479248,1.000000000000011,3.7999999523162837,-0.12050081332198903
80,2000-04-24,3.8340001106262207,3.8340001106262207,3.8340001106262207,3.8340001106262207,0.0,0.0,1.0,0.0,43.20786117874759,50.88908601339056,0.08447131032370603,0.08683479599583199,0.20347970463427867,0.3699591328108607,18.50440396719582,0.0,0.08780264060953469,-0.09209990501403809,-0.43432166363792657,0.2501218536098504,-0.26321078432598277,0.07901097429790616,0.3709640847194633,42.50011175848279,-12.318697950508856,0.17111087931194427,4,0.06899988651275635,0.08499979972839355,0.22799992561340332,0.5439997911453247,-0.4500000476837158,0,-0.15388631600522407,1.0,3.8340001106262207,-7.285621838865604,3.8340001106262207,-1.0740685142587365,3.874000072479248,-0.15388631600522407
81,2000-04-25,3.8340001106262207,3.8340001106262207,3.8340001106262207,3.8340001106262207,0.0,0.0,1.0,0.0,40.78497897766434,49.80363726190326,0.04954950451936613,0.0943499782516648,0.19529565930678938,0.3699591328108607,18.171849954301866,0.0,0.0525246806435864,-0.09379991292953482,-0.4337141725069378,0.24611434664786858,-0.2637570427182361,0.07615721685916688,0.36098480260545696,24.138200353516087,-27.604617535870116,0.16995712978870162,4,0.06899988651275635,0.08499979972839355,0.22799992561340332,0.5439997911453247,-0.45200014114379883,1,-0.1079812264962755,1.0,3.8340001106262207,1.0,3.8340001106262207,-7.285621838865604,3.8340001106262207,-0.1079812264962755
82,2000-04-26,3.783999919891357,3.940000057220459,3.783999919891357,3.940000057220459,1890700.0,-0.013041259596285437,1.0000000000000058,-100.0,33.09353551449085,47.01439381077122,0.10564257285074818,0.1591242780071931,0.23494358751905287,0.4199593235457244,16.850882407141473,0.156000137329102,0.013134372046346598,-0.1480000972747808,-0.4779940159537719,0.18199382140421028,-0.31299705661427657,0.016996862064714513,0.4012052968685951,0.0,-45.55131001891344,0.16499695933949546,4,0.11900007724762007,0.13499999046325728,0.27800011634826705,0.5939999818801884,-0.3339998722076407,2,-0.04862579787371435,1.0,3.8340001106262207,1.0,3.8340001106262207,1.0,3.8340001106262207,-0.04862579787371435
83,2000-04-27,3.783999919891357,3.829999923706055,3.624000072479248,3.796000003814697,3797850.0,0.0,4.150001192093929,0.07692354717627042,31.86814410431728,44.45339591189253,0.06444923174676864,0.18382845556153748,0.22624768602127032,0.4199593235457244,15.124188670188033,0.20599985122680708,-0.02201936762029888,-0.1577000975608831,-0.45516804133291044,0.1397678462111447,-0.306434069446897,-0.008966125674869208,0.3916211943263037,50.6328655500225,9.406812213588069,0.1487339718860138,4,-0.001999855041503462,0.13499999046325728,0.2760001420974736,0.592000007629395,-0.2639999389648433,3,-0.07135306200911995,1.0000000000000058,3.783999919891357,1.0,3.8340001106262207,1.0,3.8340001106262207,-0.07135306200911995
84,2000-04-28,3.924000024795532,3.924000024795532,3.752000093460083,3.848000049591065,2943700.0,0.03699791434144495,3.526315459253979,-6.333286974489316,40.46435851494946,43.34311842188653,-0.09388981529395757,0.05732089983283517,0.07397008230012014,0.2799592186415496,14.564878032128547,0.17199993133544877,-0.018119633254037648,-0.024399995803833452,-0.3133970547925533,0.2645970631848864,-0.16889852529819338,0.12009853369052648,0.22955624775259276,94.93669835521338,55.60211451461597,0.1444985294943599,4,-0.14199995994567827,-0.005000114440917525,0.13499999046325728,0.45099985599517867,-0.5,4,-0.12538228845257526,4.150001192093929,3.783999919891357,1.0000000000000058,3.783999919891357,1.0,3.8340001106262207,-0.12538228845257526
85,2000-05-01,3.924000024795532,3.924000024795532,3.924000024795532,3.924000024795532,0.0,0.0,1.0,0.0,42.73204925615338,42.24131257543557,-0.08635346695300727,0.04331750208522367,0.06414743699259651,0.2799592186415496,14.926127621982973,0.0,-0.05212610958073949,-0.014099991321564254,-0.2902432185977415,0.26204323595461254,-0.15217160495965265,0.12397162231652414,0.20837399974983795,94.93669835521338,55.78809957665804,0.1380716136380884,5,-0.14199995994567827,-0.005000114440917525,0.13499999046325728,0.45099985599517867,-0.49799990653991655,0,-0.12334351797061793,3.526315459253979,3.924000024795532,4.150001192093929,3.783999919891357,1.0000000000000058,3.783999919891357,-0.12334351797061793
86,2000-05-02,3.8199999332427983,3.940000057220459,3.763999938964844,3.880000114440918,3962600.0,-0.026503590951978295,-1.0465109831845814,-100.0,50.20575849052715,41.41224252806523,0.023224247724010105,0.1403361200641382,0.15742967151660325,0.3839593101942831,15.523001252658219,0.1760001182556148,-0.07629754049245419,-0.10910007953643763,-0.3884631369323146,0.17026297785943934,-0.24878160823437634,0.030581449161501073,0.29203913321992614,62.025275388562086,17.346607286219566,0.13968152869793848,5,-0.03799986839294478,0.09899997711181596,0.2060000896453853,0.5189999341964717,-0.399999856948853,1,-0.11413609369625644,1.0,3.924000024795532,3.526315459253979,3.924000024795532,4.150001192093929,3.783999919891357,-0.11413609369625644
87,2000-05-03,3.7699999809265137,3.849999904632568,3.74399995803833,3.7999999523162837,2826675.0,-0.013088992981693526,-1.5853640098507449,0.49999801318450393,28.609631975092285,38.89106380263305,0.0636096036020315,0.17737786239475728,0.19687692839239102,0.4339592625105677,16.98926041182829,0.10599994659423784,-0.08087125723652466,-0.1451000213623046,-0.42700467898879424,0.13680463626418504,-0.28605235017554964,-0.004147692549059556,0.3225175257768713,46.20250490417987,3.622051833736599,0.14095232881324485,5,0.012000083923339844,0.14899992942810059,0.2390000820159912,0.5180000066757202,-0.28999996185302734,2,-0.10291777543954705,-1.0465109831845814,3.8199999332427983,1.0,3.924000024795532,3.526315459253979,3.924000024795532,-0.10291777543954705
88,2000-05-04,3.740000009536743,3.759999990463257,3.6879999637603764,3.759999990463257,2567425.0,-0.007957552133036838,6.200009536752215,0.6666666666666765,32.13214825761223,38.12205180772829,0.08814255295123852,0.1837185174221414,0.21846601727172832,0.4639592339003382,18.626336941563093,0.08200001716613725,-0.09017746537496363,-0.15410000085830688,-0.4213856556958788,0.11318565397926506,-0.28774282827709285,-0.020457173439520915,0.3337767997976764,20.634931147199627,-21.655071269768737,0.13364282741878605,5,0.04200005531311035,0.1789999008178711,0.19850003719329834,0.4919999837875366,-0.18199992179870605,3,-0.07754009655442429,-1.5853640098507449,3.7699999809265137,-1.0465109831845814,3.8199999332427983,1.0,3.924000024795532,-0.07754009655442429
89,2000-05-05,3.7100000381469727,3.740000009536743,3.674000024795532,3.7300000190734863,2061650.0,-0.00802138270408359,2.300002384188087,1.0,39.925378611471054,37.75733152247533,0.11030287930912364,0.1862510849934571,0.23714748733630842,0.4939592052901087,20.024010384925656,0.06599998474121138,-0.11816686213722072,-0.16059998273849496,-0.40358874350600704,0.08238877802901756,-0.2820943631222512,-0.0391056023547387,0.34578570171323975,13.533837956054048,-29.890498814010577,0.12149438038375623,5,0.07200002670288086,0.22899985313415527,0.13249987363815308,0.4399998188018799,-0.20399999618530273,4,-0.05121295290211314,6.200009536752215,3.740000009536743,-1.5853640098507449,3.7699999809265137,-1.0465109831845814,3.8199999332427983,-0.05121295290211314
90,2000-05-08,3.6040000915527344,3.740000009536743,3.5799999237060547,3.6800000667572017,5297450.0,-0.028571413882567454,-1.5806400753708456,3.8000023841880424,34.294890776453315,37.03621061122966,0.20142869609986436,0.26238643303258735,0.3310085987935043,0.599959151884347,21.540118142851895,0.16000008583068848,-0.1323132077242981,-0.2390999436378478,-0.47129401174113905,-0.0069058755345570155,-0.3551969776894932,-0.12300290958620241,0.43451422161223974,6.6667108182390145,-37.611995112663536,0.11609703405164548,5,0.15599989891052246,0.3149998188018799,0.2179998755455017,0.5349998474121094,0.026000022888183594,0,-0.0499445233586695,2.300002384188087,3.7100000381469727,6.200009536752215,3.740000009536743,-1.5853640098507449,3.7699999809265137,-0.0499445233586695
91,2000-05-09,3.6040000915527344,3.6040000915527344,3.6040000915527344,3.6040000915527344,0.0,0.0,1.0,-0.0,25.454555700629598,36.187435076356195,0.18480657241351262,0.23622084345700411,0.3186194871719312,0.599959151884347,23.308375423699708,0.0,-0.12623515732612756,-0.2147999405860901,-0.439810451267701,0.0102105700955204,-0.32730519592689555,-0.10229468524528462,0.40700335824470457,8.888951682263967,-34.12660989028966,0.11250525534080531,5,0.15599989891052246,0.3149998188018799,0.30599975585937456,0.5349998474121094,0.1359999179840088,1,-0.04938955848373194,-1.5806400753708456,3.6040000915527344,2.300002384188087,3.7100000381469727,6.200009536752215,3.740000009536743,-0.04938955848373194
92,2000-05-10,3.5439999103546143,3.634000062942505,3.5439999103546143,3.5999999046325684,3577950.0,-0.016648218555474492,-2.214291492287584,-100.0,24.56140424259283,35.375575091720144,0.23153047473045252,0.2896491000307586,0.3663095129508722,0.6599593330824671,24.40014653820294,0.09000015258789062,-0.13038683038461274,-0.2612001180648802,-0.517612319823388,-0.004787916306372431,-0.3894062189441341,-0.1329940171856263,0.44114332787734156,0.0,-42.5153703166329,0.12820610087925394,5,0.19800007343292236,0.3569999933242798,0.3730001449584961,0.5950000286102295,0.26600003242492676,2,-0.03498866738071149,1.0,3.6040000915527344,-1.5806400753708456,3.6040000915527344,2.300002384188087,3.7100000381469727,-0.03498866738071149
93,2000-05-11,3.559999942779541,3.5999999046325684,3.5439999103546143,3.5439999103546143,2269500.0,0.004514681949674637,-5.999985098869004,-0.2857148939250088,26.621163742176137,33.83744233918978,0.2016166935251018,0.24443945395091404,0.33851172478188474,0.6439593006575404,25.550918320359763,0.0559999942779541,-0.1320866486614909,-0.21870007514953604,-0.46030272497041214,0.022902574671340048,-0.33950140005997387,-0.09789875023909822,0.3898518292222275,8.163277718578636,-29.269299608726307,0.12080132491043805,5,0.1820000410079956,0.340999960899353,0.35700011253356934,0.562000036239624,0.14199995994567916,3,-0.02247188904267039,-2.214291492287584,3.5439999103546143,1.0,3.6040000915527344,-1.5806400753708456,3.6040000915527344,-0.02247188904267039
94,2000-05-12,3.5499999523162837,3.5999999046325684,3.5499999523162837,3.5999999046325684,1843625.0,-0.002808986130333868,1.0000000000000178,-3.124990686793155,26.174500671451824,31.99771471866738,0.17096439044487743,0.23265926499998058,0.3373216589686474,0.6539592911207976,26.832354047786332,0.049999952316284624,-0.12100175904676913,-0.20730006694793746,-0.4503899614545728,0.03578982755869786,-0.3288450142012551,-0.0857551196946198,0.36738367075371237,3.0612443497255923,-32.33695906427524,0.12154494725331762,5,0.19200003147125289,0.3509999513626103,0.3670001029968266,0.5550000667572026,0.15199995040893644,4,0.002253559304003172,-5.999985098869004,3.559999942779541,-2.214291492287584,3.5439999103546143,1.0,3.6040000915527344,0.002253559304003172
95,2000-05-15,3.575999975204468,3.595999956130981,3.553999900817871,3.559999942779541,1298925.0,0.007323950207723362,-1.9999914850860967,-0.32000095367523196,29.2604544745424,29.670458716891293,0.10103411491576475,0.19773773406960915,0.30117011664630944,0.6279592682326132,27.26331333054648,0.046000003814697266,-0.10825841481847842,-0.16920003890991175,-0.42340563998365655,0.08500556216383304,-0.2963028394467839,-0.04209723837303958,0.31151295084829744,35.55556732929308,-1.2146143154931863,0.12710280053687234,5,0.12099993228912309,0.3249999284744258,0.34100008010864213,0.5290000438690181,0.08599996566772372,0,-0.019574925539197152,1.0000000000000178,3.5499999523162837,-5.999985098869004,3.559999942779541,-2.214291492287584,3.5439999103546143,-0.019574925539197152
96,2000-05-16,3.575999975204468,3.575999975204468,3.575999975204468,3.575999975204468,0.0,0.0,1.0,0.0,31.81819508049344,30.02696572860253,0.07016105613124513,0.18982837648214934,0.2908092948723562,0.6279592682326132,27.71756218845346,0.0,-0.11742845714776884,-0.15800004005432067,-0.42160426357885905,0.10560418347021772,-0.28980215181658986,-0.026197928292051476,0.2840319095924455,35.55556732929308,-5.623485058646764,0.13180211176226925,5,0.07599997520446733,0.2910000085830684,0.34299993515014604,0.5209999084472652,0.023999929428100142,1,0.01510071018201331,-1.9999914850860967,3.575999975204468,1.0000000000000178,3.5499999523162837,-5.999985098869004,3.559999942779541,0.01510071018201331
97,2000-05-17,3.503999948501587,3.5859999656677246,3.503999948501587,3.5859999656677246,1164300.0,-0.020134235794776356,1.0,-100.0,28.260881637446303,29.59682499302854,0.11226702125369759,0.24526238779316234,0.3546220322213527,0.6999592949354945,28.321854660436856,0.0820000171661377,-0.13476123909410465,-0.21150006055831927,-0.4854647708229387,0.06246464970630017,-0.3484824156906292,-0.07451770542600933,0.3307493783399429,0.0,-38.33154349973264,0.13698235513230977,5,0.11800003051757812,0.2979999780654907,0.41499996185302734,0.5659999847412109,0.09599995613098145,2,0.06735161658209399,1.0,3.575999975204468,-1.9999914850860967,3.575999975204468,1.0000000000000178,3.5499999523162837,0.06735161658209399
98,2000-05-18,3.461999893188477,3.5199999809265137,3.461999893188477,3.503999948501587,2357575.0,-0.011986317331731278,-1.7619053025357858,0.5121956892766851,7.692314410213541,26.01537341511104,0.12369339844762983,0.2719048771456487,0.39196888312994593,0.7419593502486044,29.0432135429577,0.058000087738036665,-0.15853466529844962,-0.23490010499954161,-0.5250252951543413,0.055225085155258036,-0.37996270007694166,-0.08983750992214157,0.33967449581905873,0.0,-29.883714875194883,0.14506259507739983,5,0.13900005817413286,0.31900000572204545,0.4670000076293941,0.6080000400543208,0.13600015640258745,3,0.10051994810160392,1.0,3.503999948501587,1.0,3.575999975204468,-1.9999914850860967,3.575999975204468,0.10051994810160392
99,2000-05-19,3.371999979019165,3.492000102996826,3.371999979019165,3.4500000476837163,2510025.0,-0.025996509805326085,-2.076923547176271,1.8571420461964074,6.603780657960257,22.93858340194515,0.17959192571254956,0.34310965080283573,0.4750777526132044,0.8319592644179163,29.93872789882136,0.12000012397766113,-0.16291408265410112,-0.301800012588501,-0.6183309951466431,0.014730969969641183,-0.46006550386757183,-0.14353452130943012,0.38891347049008385,0.0,-20.760406326498284,0.15826549127907108,5,0.13100004196166992,0.36399996280670166,0.6044999361038208,0.6979999542236328,0.19799995422363326,4,0.0978647466664706,-1.7619053025357858,3.461999893188477,1.0,3.503999948501587,1.0,3.575999975204468,0.0978647466664706
100,2000-05-22,3.24399995803833,3.380000114440918,3.24399995803833,3.380000114440918,2348300.0,-0.037959674311168645,1.0,1.7435902138429273,6.36364391684117,20.817370981524213,0.2806712340559354,0.44759018134233797,0.5952665157296231,0.9599592853987513,31.046158493450704,0.1360001564025879,-0.1753351256166229,-0.4003000259399414,-0.7608756857385659,-0.039724366141316914,-0.5805878558392537,-0.22001219604062916,0.4624656056023069,0.0,-14.89870853885918,0.18028782989931225,5,0.1950000524520874,0.34800004959106445,0.7324999570846558,0.8259999752044678,0.34200000762939453,0,0.1411837085731178,-2.076923547176271,3.371999979019165,-1.7619053025357858,3.461999893188477,1.0,3.503999948501587,0.1411837085731178
101,2000-05-23,3.4200000762939453,3.4200000762939453,3.282000064849853,3.2999999523162837,4631125.0,0.05425404455370075,1.2999978144986235,-0.8823528380543697,27.73538215513345,21.170035194028724,0.08473689867742928,0.25189892887147947,0.40921277056777416,0.7713523861851073,32.04794836393279,0.17600011825561523,-0.19157523621612338,-0.2035999059677125,-0.5658515892522709,0.15865177731684588,-0.3847257476099917,-0.022474064325433307,0.21247099045032236,51.462021733735256,38.84906821562616,0.18112584164227913,5,0.0019998550415039062,0.17199993133544922,0.5304998755455017,0.6499998569488525,0.11800003051757812,1,0.07076019274259426,1.0,3.24399995803833,-2.076923547176271,3.371999979019165,-1.7619053025357858,3.461999893188477,0.07076019274259426
102,2000-05-24,3.5999999046325684,3.5999999046325684,3.2999999523162837,3.3299999237060547,5494700.0,0.05263152757987033,1.2222220259929284,2.249997516475692,42.5213627861755,22.93672397669532,-0.09664746902917631,0.06050986228909139,0.22201078175734468,0.5821553579723506,33.39956034643016,0.2999999523162846,-0.19133392515046221,-0.01440007686615008,-0.3687596513377609,0.33995949760546074,-0.1915798641019557,0.16277971036965555,-0.3559999465942383,100.0,84.74998665900762,0.1771797872358055,5,-0.17799997329711914,-0.007999897003173828,0.35050004720687866,0.4590001106262207,-0.18999981880187988,2,0.0,1.2999978144986235,3.4200000762939453,1.0,3.24399995803833,-2.076923547176271,3.371999979019165,0.0
103,2000-05-25,3.513999938964844,3.6879999637603764,3.513999938964844,3.660000085830689,2401075.0,-0.02388887998498479,-1.3835595858052907,-0.5407413228876554,40.12096376855138,24.486330987484155,-0.01995755533489385,0.13201336192319602,0.2986936301807197,0.6569595601465772,33.67518905168473,0.17400002479553223,-0.1890440328532632,-0.0869000434875482,-0.43456349025803176,0.26076340328293535,-0.26073176687279,0.08693167989769357,-0.2628799819946295,60.8108057312819,43.470605952076845,0.17383172338524178,5,-0.04799997806549117,0.07800006866455034,0.4365000128746028,0.5369999408721919,-0.06200003623962402,3,0.02447352508863676,1.2222220259929284,3.5999999046325684,1.2999978144986235,3.4200000762939453,1.0,3.24399995803833,0.02447352508863676
104,2000-05-26,3.431999921798706,3.5699999332427983,3.4219999313354488,3.497999906539917,2414950.0,-0.023335235796928866,-2.441861883507512,0.4520542352731768,41.11569530406616,25.80357996854235,0.04866114052105397,0.18473555629232408,0.37313299409649225,0.7258959554378812,34.87951718050015,0.14800000190734952,-0.18338011171220048,-0.1443000555038454,-0.4642218489425134,0.1756217379348226,-0.3042609522231796,0.01566084121548883,-0.1634047645568848,42.34233363457838,22.674969179272814,0.15996089671933406,5,0.03400003910064697,0.16000008583068848,0.518500030040741,0.6189999580383301,0.0559999942779541,4,0.04836833670595131,-1.3835595858052907,3.513999938964844,1.2222220259929284,3.5999999046325684,1.2999978144986235,3.4200000762939453,0.04836833670595131
105,2000-05-29,3.440000057220459,3.5339999198913574,3.400000095367432,3.497999906539917,1404125.0,0.0023310418426700785,1.0615377279421272,0.8787857989191689,41.598361556775124,26.89026513257365,0.021613544201707136,0.1461071818587345,0.3584764201159705,0.706151200293875,36.18739802379264,0.13399982452392534,-0.18005794920796925,-0.11209992170333871,-0.3919990869539487,0.16779924354727127,-0.2520495043286437,0.02784966092196628,-0.1546287077178956,38.91626396819052,17.146671115412747,0.13994958262530502,5,0.025999903678894043,0.15199995040893555,0.4934999346733093,0.6099998950958252,0.039999961853027344,0,0.03779066100579653,-2.441861883507512,3.431999921798706,-1.3835595858052907,3.513999938964844,1.2222220259929284,3.5999999046325684,0.03779066100579653
106,2000-05-30,3.384000062942505,3.486000061035156,3.380000114440918,3.440000057220459,3322925.0,-0.01627906783327282,-2.312503958127652,0.965519651085835,41.76955620790884,28.39122897373615,0.05309803348115638,0.17683478474084469,0.40864391186938454,0.7492591469964331,36.77300499292075,0.10599994659423784,-0.17725012709251597,-0.146299922466278,-0.4054947200694645,0.11289487513690855,-0.27589732126787103,-0.016702523664684943,-0.08252356886962886,21.64951240944095,-2.7550743315021613,0.1295973988015932,5,0.08199989795684814,0.20799994468688965,0.5269998908042908,0.6659998893737793,0.09599995613098145,1,0.05969264153901155,1.0615377279421272,3.440000057220459,-2.441861883507512,3.431999921798706,-1.3835595858052907,3.513999938964844,0.05969264153901155
107,2000-05-31,3.381999969482422,3.4279999732971187,3.3399999141693115,3.4040000438690186,3280350.0,-0.000591044155697773,1.514289801465273,0.39285851133126987,40.709815277899466,32.05984018125681,0.0401999605685055,0.15628952954903452,0.4053127657839859,0.7387995011960289,37.36681141619904,0.08800005912780717,-0.1788712341585823,-0.1289000153541564,-0.3700044199833856,0.11220438927507281,-0.2494522176687708,-0.008347813039542018,-0.06506253662204564,12.068979691946783,-13.79558638753316,0.1205522023146145,5,0.08399999141693115,0.21000003814697266,0.5289999842643738,0.6679999828338623,0.09200000762939453,2,0.046126593358005064,-2.312503958127652,3.384000062942505,1.0615377279421272,3.440000057220459,-2.441861883507512,3.431999921798706,0.046126593358005064
108,2000-06-01,3.4500000476837163,3.4579999446868896,3.400000095367432,3.400000095367432,2442175.0,0.020106469194232757,-1.3199961852990787,-2.2727174207531835,45.07874616265874,36.334836348445535,-0.03316942144762791,0.06898638608496555,0.33298407518004014,0.6556706515292503,37.63143232147924,0.07599997520446777,-0.18300475125950477,-0.04639993906021056,-0.2631417540864076,0.1703418759659865,-0.1547708465733093,0.06197096845288819,-0.11822011358733997,47.82614104012698,18.289052465166172,0.10837090751309855,6,0.015999913215636763,0.14199995994567827,0.4609999060630794,0.5999999046325679,0.023999929428100142,3,-0.011594191681209787,1.514289801465273,3.381999969482422,-2.312503958127652,3.384000062942505,1.0615377279421272,3.440000057220459,-0.011594191681209787
109,2000-06-02,3.5199999809265137,3.559999942779541,3.4300000667572017,3.440000057220459,4793700.0,0.02028983544211682,-1.5999999999999859,1.6,47.35849128748933,40.88981938962866,-0.0893655151769619,-0.016841168761833725,0.2590573093603621,0.5722963125290912,37.52993583142982,0.1299998760223393,-0.17614893902159556,0.03309999704360944,-0.1595369918010392,0.22573698588825808,-0.0632184973787151,0.12941849146593398,-0.18000006675720215,81.81820152219406,50.85128278889884,0.09631849442232439,6,-0.034999966621398926,0.07200002670288086,0.3305000066757202,0.5299999713897705,-0.07399988174438477,4,-0.019318204139136097,-1.3199961852990787,3.4500000476837163,1.514289801465273,3.381999969482422,-2.312503958127652,3.384000062942505,-0.019318204139136097
110,2000-06-05,3.424000024795532,3.559999942779541,3.4059998989105225,3.559999942779541,2322300.0,-0.027272714957718103,1.2647078932374984,-1.7000005960470217,43.425608462291066,42.633177868201734,0.038948430159235325,0.06849392721098946,0.3502563211591778,0.65410011268709,37.05100593560553,0.15400004386901855,-0.15695314839117414,-0.05389995574951234,-0.2402170388565299,0.13241712735750522,-0.14705849730302134,0.03925858580399666,-0.07008010864257752,38.18186350104613,7.473358932440092,0.09315854155350885,6,0.0699999332427983,0.16799998283386275,0.4264999628067021,0.6259999275207524,0.009999990463256836,0,0.01869155689768154,-1.5999999999999859,3.5199999809265137,-1.3199961852990787,3.4500000476837163,1.514289801465273,3.381999969482422,0.01869155689768154
111,2000-06-06,3.4260001182556152,3.4679999351501465,3.3959999084472656,3.4679999351501465,2176475.0,0.0005841394408876432,2.428587647593097,0.3088223692860576,46.4088482694349,43.065120699675,0.042341621643801286,0.05531058145207757,0.343379539555694,0.6390168102173739,36.56768741990405,0.07200002670288086,-0.12429493438777461,-0.042999863624572754,-0.22076370555092417,0.13476397830177866,-0.13188178458774846,0.045882057338602955,-0.05871700019836412,39.09099677376355,4.312262152392208,0.08888192096317574,6,0.08799982070922852,0.1659998893737793,0.42449986934661865,0.623999834060669,0.09199976921081543,1,0.015761791872139774,1.2647078932374984,3.424000024795532,-1.5999999999999859,3.5199999809265137,-1.3199961852990787,3.4500000476837163,0.015761791872139774
112,2000-06-07,3.4200000762939453,3.436000108718872,3.400000095367432,3.4200000762939453,1514925.0,-0.001751325672669557,1.2499962747172233,-0.0,48.00000908261087,43.940570179014934,0.022488456779830912,0.05433008370073322,0.34755641465231335,0.6321810761284663,35.79539246579371,0.036000013351439986,-0.07826979876365092,-0.04279991388320914,-0.2181834785827541,0.13258365081633583,-0.13049169623298162,0.044891868466563345,-0.039888284408569064,14.634245623420842,-23.52988741081948,0.08769178234977251,6,0.034999847412109375,0.1269998550415039,0.4304999113082886,0.5639998912811279,0.0659999847412105,2,0.017543842526623443,2.428587647593097,3.4260001182556152,1.2647078932374984,3.424000024795532,-1.5999999999999859,3.5199999809265137,0.017543842526623443
113,2000-06-08,3.4800000190734863,3.496000051498413,3.440000057220459,3.4660000801086426,2967150.0,0.017543842526623443,1.4347821579989426,100.0,55.29411847203642,45.51595053101163,-0.04787626654709065,-0.012617456240897162,0.28993909545880037,0.5595320031083508,34.786795310258924,0.07599997520446777,-0.05576426311275018,0.021200025081634433,-0.1484033115044605,0.19080336166772938,-0.06360164321141326,0.10600169337468213,-0.08757270031310993,51.21956892766906,7.888042443647137,0.08480166829304747,6,-0.03000009059906006,0.02199995517730713,0.37049996852874756,0.4700000286102295,0.0,3,-0.0017241499795357385,1.2499962747172233,3.4200000762939453,2.428587647593097,3.4260001182556152,1.2647078932374984,3.424000024795532,-0.0017241499795357385
114,2000-06-09,3.558000087738037,3.568000078201294,3.4800000190734863,3.490000009536743,2081975.0,0.022413812711793435,1.0,4.85716961852861,66.18556924017739,48.247862495834106,-0.11859516290013428,-0.09485047758333032,0.20882955677286352,0.46917602234598377,33.50731890475351,0.08800005912780762,-0.05766191790220798,0.09880008697509757,-0.07174403422027398,0.2693442081704691,0.013528026377411795,0.18407214757278334,-0.15799999237060502,94.18605779426991,43.499056916344436,0.08527206059768579,6,-0.10400009155273438,-0.06600010395050049,0.2924998998641968,0.3819999694824219,-0.10400009155273438,4,-0.02360879948140271,1.4347821579989426,3.4800000190734863,1.2499962747172233,3.4200000762939453,2.428587647593097,3.4260001182556152,-0.02360879948140271
115,2000-06-12,3.50600004196167,3.5699999332427983,3.5,3.5620000362396236,1227375.0,-0.014614964725710777,-1.0588191982834012,-0.8235283805436573,55.082739118843456,49.727105041493516,-0.06285873774204198,-0.05097716445303879,0.24609087882404257,0.5083604066522618,32.15280557380669,0.0699999332427983,-0.05136091215110605,0.05030003786087045,-0.11286482700182532,0.21346490272356622,-0.031282394570477656,0.13188247029221856,-0.0944799518585202,63.21845852819009,12.107781265468589,0.08158243243134794,6,-0.051000118255615234,-0.0140000581741333,0.3544999361038208,0.41299986839294434,-0.059999942779541016,0,-0.01711350315499993,1.0,3.558000087738037,1.4347821579989426,3.4800000190734863,1.2499962747172233,3.4200000762939453,-0.01711350315499993
116,2000-06-13,3.630000114440918,3.6679999828338623,3.4719998836517334,3.50600004196167,2414300.0,0.03536796092274663,-1.041663562264376,-2.2142872348125398,51.89874640184313,50.97031961082059,-0.16572139217316506,-0.17995040452833777,0.11268002717265224,0.3736684617187551,30.75751846371976,0.1960000991821289,-0.03689468623282499,0.1716001033782959,-0.0014352243271060772,0.3446354310836979,0.08508243952559491,0.2581177672309969,-0.207420829391479,85.82093867569097,39.205125139065686,0.08651766385270088,6,-0.098000168800354,-0.16400015354156494,0.20949983596801758,0.2889997959136963,-0.16200017929077148,1,-0.05399451597877336,-1.0588191982834012,3.50600004196167,1.0,3.558000087738037,1.4347821579989426,3.4800000190734863,-0.05399451597877336
117,2000-06-14,3.740000009536743,3.740000009536743,3.650000095367432,3.650000095367432,9058350.0,0.030303000448463457,-1.0000000000000098,0.7258053351894045,63.88206193900992,53.05957691930406,-0.24540556194676233,-0.28602803710510294,-0.007258370787793567,0.2527094393236524,29.108201480067397,0.1099998950958252,-0.019569052618549243,0.2697999954223631,0.05623121176913903,0.4833687790755872,0.1630156035957513,0.3765843872489749,-0.3068038973388667,100.0,52.900338645402954,0.106784391826612,6,-0.17200005054473877,-0.24800002574920654,0.09949994087219238,0.1789999008178711,-0.26399993896484375,2,-0.05935832125781482,-1.041663562264376,3.630000114440918,-1.0588191982834012,3.50600004196167,1.0,3.558000087738037,-0.05935832125781482
118,2000-06-15,3.809999942779541,3.869999885559082,3.76200008392334,3.8199999332427983,10494750.0,0.018716559642861785,-1.037737716348587,-0.1111111111111166,73.56607774523881,55.971530970165105,-0.2894030652636399,-0.3463789520403884,-0.09013447220756632,0.1723016368440824,27.4588709482964,0.12999987602233887,0.005364198369647966,0.3223999261856081,0.060424930098822216,0.584374922272394,0.19141242814221515,0.453387424229001,-0.3583955967413326,84.9246375648238,35.68555399498226,0.13098749804339302,6,-0.1770000457763672,-0.25300002098083496,0.011500000953674316,0.09099996089935303,-0.2999999523162842,3,-0.08503934031768379,-1.0000000000000098,3.740000009536743,-1.041663562264376,3.630000114440918,-1.0588191982834012,3.50600004196167,-0.08503934031768379
119,2000-06-16,3.70199990272522,3.858000040054321,3.70199990272522,3.849999904632568,4413450.0,-0.028346467631579775,-1.1081099367385312,14.800014305127643,64.5232699920677,58.31571558458474,-0.1708366681539233,-0.22386627221004707,0.002824193266834474,0.26995849043490106,25.15251431016904,0.15600013732910067,0.031377449010502545,0.1978998899459845,-0.07476945414497127,0.4705692340369403,0.06156521790050684,0.3342345619914622,-0.21692391352534202,57.78894923900755,6.944852181581986,0.1363346720454779,6,-0.06900000572204634,-0.14499998092651412,0.11950004100799516,0.19900000095367387,-0.19199991226196333,4,-0.0599675552363762,-1.037737716348587,3.809999942779541,-1.0000000000000098,3.740000009536743,-1.041663562264376,3.630000114440918,-0.0599675552363762
120,2000-06-19,3.70199990272522,3.70199990272522,3.70199990272522,3.70199990272522,0.0,0.0,1.0,-0.0,68.79431245001244,60.80298938242669,-0.1422102747761862,-0.19794343398041603,-0.011689115186800603,0.26107507926619844,22.253000486452144,0.0,0.04951246621621319,0.17499989271163985,-0.08218316465410602,0.4321829500773857,0.04640836402876669,0.303591421394513,-0.18613000181660588,57.78894923900755,3.1175995475814418,0.128591528682873,6,-0.06699991226196333,-0.14499998092651412,0.11950004100799516,0.19900000095367387,-0.3019998073577881,0,-0.06699079228968985,-1.1081099367385312,3.70199990272522,-1.037737716348587,3.809999942779541,-1.0000000000000098,3.740000009536743,-0.06699079228968985
121,2000-06-20,3.661999940872192,3.75600004196167,3.661999940872192,3.7300000190734863,4955750.0,-0.010804960265823449,-1.7647056761087097,-100.0,65.83710132654033,62.78488852064106,-0.07287702818829178,-0.1463893231337372,0.015096717939879323,0.29180497439952413,19.79063775967065,0.09400010108947798,0.060007344682297514,0.12289993762969909,-0.1358532032203943,0.38165307847979246,-0.006476632795347825,0.252276508054746,-0.11779964119154007,5.454480431234205,-52.35007399715731,0.12937657042504677,6,-0.006999969482421431,-0.10500001907348588,0.13699996471405074,0.2389999628067021,-0.27399992942810014,1,-0.05898411938221315,1.0,3.70199990272522,-1.1081099367385312,3.70199990272522,-1.037737716348587,3.809999942779541,-0.05898411938221315
122,2000-06-21,3.5999999046325684,3.690000057220459,3.5899999141693115,3.690000057220459,4193050.0,-0.01693064916458109,1.2222216335353706,1.3235301336194267,58.54213287952338,63.145779010361835,0.019379028200798842,-0.08894978881930715,0.07172292869836117,0.3443677158721208,18.819292385513364,0.10000014305114746,0.08357937712038455,0.060899901390075506,-0.19785323946001787,0.3196530422401689,-0.0684766690349714,0.19027647181512242,-0.029735638081642257,3.571425530374956,-53.20287620040213,0.12937657042504677,6,0.07099997997283936,-0.042999982833862305,0.15950006246566772,0.3009999990463257,-0.21199989318847656,2,-0.0366666591608964,-1.7647056761087097,3.661999940872192,1.0,3.70199990272522,-1.1081099367385312,3.70199990272522,-0.0366666591608964
123,2000-06-22,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,0.0,1.0,-0.0,54.950489790787714,61.89743684931854,0.042679282957402975,-0.0866174617248574,0.05740511078478949,0.3336530447074395,18.548113297252595,0.0,0.10440714412352792,0.056599903106689275,-0.2032529409099646,0.31645274712334315,-0.07332651890163744,0.186526325115016,-0.009999990463256836,3.731337972411075,-47.81479080429538,0.1299264220083269,6,0.07099997997283936,-0.042999982833862305,0.11200004816055298,0.281000018119812,-0.2879998683929448,3,-0.03444439926265075,1.2222216335353706,3.5999999046325684,-1.7647056761087097,3.661999940872192,1.0,3.70199990272522,-0.03444439926265075
124,2000-06-23,3.5980000495910645,3.6979999542236333,3.5980000495910645,3.650000095367432,1483875.0,-0.0005555153040227578,-2.8461467923559574,-100.0,62.184875913812704,62.68656315987067,0.05693740515850321,-0.07540995235868264,0.0483793615135748,0.32497748959495887,18.007095386521645,0.0999999046325688,0.12545861447694673,0.04630004167556745,-0.2091376684967967,0.3017377518479316,-0.08141881341061463,0.17401889676174953,0.2719998359680176,4.819354977702135,-46.417196265581815,0.12771885508618197,6,0.07299983501434326,-0.0410001277923584,0.09299987554550171,0.26199984550476074,-0.2980000972747807,4,-0.024458048336549965,1.0,3.5999999046325684,1.2222216335353706,3.5999999046325684,-1.7647056761087097,3.661999940872192,-0.024458048336549965
125,2000-06-26,3.5699999332427983,3.630000114440918,3.5699999332427983,3.630000114440918,1073125.0,-0.007782133396982194,-1.0000000000000149,1.1538486226754026,59.72971710347208,63.55667101560722,0.10613147793338884,-0.03917998719474847,0.06995924813104937,0.3414242442493647,17.23737980104256,0.06000018119811967,0.13374051000763965,0.011799931526184526,-0.2382287080289034,0.26182857108127244,-0.11321438825135921,0.13681425130372826,0.2945599555969234,0.0,-50.59288887264367,0.12501431977754388,6,0.14999997615814165,-0.013000011444092241,0.049500048160552534,0.24500000476837114,-0.30999994277954146,0,-0.016806706975212915,-2.8461467923559574,3.5980000495910645,1.0,3.5999999046325684,1.2222216335353706,3.5999999046325684,-0.016806706975212915
126,2000-06-27,3.5859999656677246,3.630000114440918,3.559999942779541,3.630000114440918,2373425.0,0.004481801883506664,2.181815226225955,0.7333335982420711,61.0666592915853,63.243848499226715,0.09301519751727128,-0.04139300142555857,0.048172823158974865,0.3141340082158277,16.291833712519814,0.07000017166137695,0.12448004177243854,0.01769996881485003,-0.21864502618014647,0.25404496380984654,-0.10047252868264822,0.13587246631234828,0.26677752494812035,18.84059473336852,-34.80127121707085,0.11817249749749825,6,0.12899994850158691,-0.009999990463256836,-0.0704999566078186,0.16499996185302734,-0.35800004005432084,1,-0.0518683413499863,-1.0000000000000149,3.5699999332427983,-2.8461467923559574,3.5980000495910645,1.0,3.5999999046325684,-0.0518683413499863
127,2000-06-28,3.5380001068115234,3.5999999046325684,3.5380001068115234,3.5899999141693115,1643475.0,-0.013385348386991236,-1.3846164426899217,1.181809807640206,53.9295456865616,61.062011603818135,0.12219853459722563,0.019914246284286286,0.08732361399984523,0.3505457298112207,15.01887943793494,0.06199979782104492,0.13265323931394857,-0.038099896907806574,-0.2583024950697723,0.18210270125415917,-0.14820119598878945,0.0720014021731763,0.2972107309341432,0.0,-51.71972283837843,0.11010129908098283,6,0.15999996662139893,0.04699981212615967,-0.031000137329101562,0.21299982070922852,-0.35800004005432173,2,-0.04239686004492893,2.181815226225955,3.5859999656677246,-1.0000000000000149,3.5699999332427983,-2.8461467923559574,3.5980000495910645,-0.04239686004492893
128,2000-06-29,3.4100000858306885,3.5699999332427983,3.4100000858306885,3.568000078201294,3476725.0,-0.03617863683339162,-1.025314622000911,3.0384726482441784,40.60913536640675,58.40488553430025,0.2095254503637154,0.15258714259910988,0.20609426253947882,0.4675327004168195,13.605843243108435,0.15999984741210982,0.13226161981300155,-0.1640999197959898,-0.38978326064054025,0.06158342104856063,-0.2769415902182648,-0.051258249373714815,0.4014338934402466,0.0,-44.433428293377915,0.11284167042227515,6,0.17299997806549072,0.1949998140335083,0.0969998836517334,0.3409998416900635,-0.1700000762939453,3,-0.006451634555087571,-1.3846164426899217,3.5380001068115234,2.181815226225955,3.5859999656677246,-1.0000000000000149,3.5699999332427983,-0.006451634555087571
129,2000-06-30,3.45199990272522,3.5739998817443848,3.440000057220459,3.440000057220459,3910500.0,0.012316661535889839,-21.333591623452744,-0.07594839293798379,46.52955242560373,55.93102330936595,0.1434154452000902,0.11091857803284366,0.15516282507912393,0.41471611733655056,13.00811016051943,0.1639997959136963,0.11133929723648883,-0.11870009899139378,-0.3497990894076981,0.11239889142491055,-0.23424959419954616,-0.0031506037832413902,0.3192906872016903,19.09082337845605,-22.01770560368341,0.11554949520815216,6,0.13100016117095903,0.1529999971389766,0.07700008153915361,0.2990000247955318,-0.16199994087219238,4,-0.04055616177018784,-1.025314622000911,3.4100000858306885,-1.3846164426899217,3.5380001068115234,2.181815226225955,3.5859999656677246,-0.04055616177018784
130,2000-07-03,3.48799991607666,3.5179998874664307,3.4539999961853027,3.4539999961853027,1903825.0,0.010428741125693364,-2.7647083572921196,2.8333631360393143,39.71012429562815,53.02802586148682,0.08254801183976213,0.08428020579723938,0.11046536379453009,0.3690207617632515,12.233380738845991,0.0659999847412105,0.07409248764826959,-0.08590008020401019,-0.3101159783427776,0.13831581793475722,-0.19800802927339367,0.026207868865373296,0.2471616234406282,35.45446368289466,0.0016813697293471819,0.11210794906938369,7,0.06600010395050049,0.11699998378753662,0.04100006818771362,0.2630000114440918,-0.25799989700317383,0,-0.053899073475850545,-21.333591623452744,3.45199990272522,-1.025314622000911,3.4100000858306885,-1.3846164426899217,3.5380001068115234,-0.053899073475850545
131,2000-07-04,3.4800000190734863,3.5,3.461999893188477,3.48799991607666,1232675.0,-0.0022935485079289553,1.3750018626413467,-0.23529164270788044,27.891141567619457,49.622360160164156,0.0693043431217295,0.10174983414298566,0.10949553082706842,0.3690644925411526,11.355201644296674,0.03800010681152299,0.0493436946085688,-0.09659997224807748,-0.3145293113427261,0.12132936684657114,-0.20556464179540157,0.012364697299246608,0.22264537507514204,36.84210526315789,9.159441374962896,0.10896466954732421,7,0.07400000095367432,0.12499988079071045,0.04899996519088745,0.2709999084472656,-0.21000003814697266,1,-0.06321839867943513,-2.7647083572921196,3.48799991607666,-21.333591623452744,3.45199990272522,-1.025314622000911,3.4100000858306885,-0.06321839867943513
132,2000-07-05,3.4800000190734863,3.5,3.46399998664856,3.5,1576175.0,0.0,2.600004768376085,2.5000298027060857,18.146703929950874,45.53305062007119,0.05642607557583723,0.11222941481269544,0.10195276665914488,0.3603249968256965,10.429564660259768,0.036000013351439986,0.018945652321789463,-0.09959996938705462,-0.30997342507533565,0.11077348630122641,-0.20478669723119536,0.005586758457086116,0.193380844243348,42.68293923953102,21.32224727641507,0.10518672784414057,7,0.07400000095367432,0.12499988079071045,0.04899996519088745,0.2709999084472656,-0.21000003814697266,2,-0.07241381956290194,1.3750018626413467,3.4800000190734863,-2.7647083572921196,3.48799991607666,-21.333591623452744,3.45199990272522,-0.07241381956290194
133,2000-07-06,3.4739999771118164,3.497999906539917,3.461999893188477,3.461999893188477,977500.0,-0.0017241499795357385,-4.999960263848419,-0.6000047683761073,22.596139793641584,41.1343021622744,0.04768837650215607,0.1241206302510327,0.10018480798359919,0.3583880240608259,10.018199733954022,0.036000013351439986,-0.008451401086819743,-0.10530000925064087,-0.31628771906799136,0.10568770056670962,-0.21079386415931634,0.00019384565803459708,0.1730428084564033,25.373107772455857,8.264247785381187,0.10549385490867529,7,0.046000123023986816,0.15899991989135742,0.05500000715255737,0.27699995040893555,-0.24199986457824707,3,-0.0846286448738085,2.600004768376085,3.4800000190734863,1.3750018626413467,3.4800000190734863,-2.7647083572921196,3.48799991607666,-0.0846286448738085
134,2000-07-07,3.4739999771118164,3.4739999771118164,3.4739999771118164,3.4739999771118164,0.0,0.0,1.0,0.0,22.596139793641584,37.00834912784878,0.03156902562724673,0.1238549970284697,0.08774333566507275,0.3478795537997197,10.204553142620012,0.0,-0.02481793987084746,-0.10110000371932992,-0.317156390308754,0.11495638287009413,-0.20912819701404173,0.006928189575381882,0.14933853848265022,31.250023283103918,18.49019818503092,0.10802819329471194,7,0.046000123023986816,0.15899991989135742,0.05500000715255737,0.27699995040893555,-0.24399995803833008,4,-0.06735750406354757,-4.999960263848419,3.4739999771118164,2.600004768376085,3.4800000190734863,1.3750018626413467,3.4800000190734863,-0.06735750406354757
135,2000-07-10,3.446000099182129,3.4600000381469727,3.4300000667572017,3.4600000381469727,945575.0,-0.008059838259689811,3.285728882833851,-100.0,23.267317675982866,32.80842228167073,0.04484578292635444,0.15508040789540667,0.10271986404074696,0.36644270173757487,10.574842738879239,0.0439999103546147,-0.03880079661680469,-0.12609988451004028,-0.3477889501270699,0.09558918110698933,-0.2369444173185551,-0.015255351701525477,0.15600457343595986,22.85721097680234,8.794368981142778,0.11084453280851485,7,0.05899989604949951,0.18699979782104492,0.09249991178512573,0.30499982833862305,-0.21600008010864258,0,-0.04526991666835012,1.0,3.4739999771118164,-4.999960263848419,3.4739999771118164,2.600004768376085,3.4800000190734863,-0.04526991666835012
136,2000-07-11,3.4340000152587886,3.497999906539917,3.407999992370605,3.497999906539917,1115050.0,-0.0034823225705038485,1.8125020954793665,4.571440735694854,26.55366242317045,29.76665747462727,0.03689738089107397,0.15983878767494142,0.10464138987650795,0.3690959433102159,10.727884589026175,0.08999991416931197,-0.06021550325698444,-0.1282999634742743,-0.3564467642356437,0.09984683728709509,-0.24237336385495878,-0.014226563093589828,0.14880419868056016,28.260892100052732,12.33927054496484,0.1140734003806847,7,0.0569999217987065,0.1989998817443852,0.10899996757507369,0.31699991226196333,-0.23000001907348588,1,-0.059405939219231096,3.285728882833851,3.446000099182129,1.0,3.4739999771118164,-4.999960263848419,3.4739999771118164,-0.059405939219231096
137,2000-07-12,3.5179998874664307,3.5199999809265137,3.441999912261963,3.4600000381469727,1929575.0,0.024461232333836236,1.5161297765403947,-0.9062491850913567,40.63925648153642,29.770004265197233,-0.05614178223508892,0.06150801215001511,0.012943141918177137,0.2766218107330074,10.40641828453643,0.08599996566772505,-0.07706378621143717,-0.033200085163116455,-0.24603215004178924,0.17963197971555633,-0.13961611760245285,0.07321594727621994,0.043827819884668884,98.2142020853113,77.41486799680098,0.10641603243933645,7,-0.026999950408935547,0.11700010299682617,0.03500008583068848,0.2330000400543213,-0.3279998302459717,2,-0.07049457489281497,1.8125020954793665,3.4340000152587886,3.285728882833851,3.446000099182129,1.0,3.4739999771118164,-0.07049457489281497
138,2000-07-13,3.486000061035156,3.5299999713897705,3.4719998836517334,3.5299999713897705,853025.0,-0.009096028270290879,1.6363729957897362,-0.7586211148975079,38.03417540699317,28.826073485351618,-0.013664616321174883,0.07166427926124053,0.03768116469925342,0.301216509259175,9.287173642991503,0.05800008773803711,-0.09861061129950288,-0.04899991750717225,-0.22503094048845584,0.12703110547411134,-0.13701542899781405,0.03901559398346954,0.05736832051828422,63.934493507000866,39.415430883793306,0.0880155114906418,7,-0.017000079154967818,0.15299987792968794,0.014999866485596147,0.26499986648559615,-0.27600002288818315,3,-0.06196215614652101,1.5161297765403947,3.5179998874664307,1.8125020954793665,3.4340000152587886,3.285728882833851,3.446000099182129,-0.06196215614652101
139,2000-07-14,3.4800000190734863,3.509999990463257,3.4739999771118164,3.509999990463257,2163975.0,-0.0017211824029308431,1.4000031789174197,0.6818189207202354,39.910309586417995,28.848316295439382,-0.00365995141048181,0.06343208489320373,0.03716709604930957,0.2985197879261312,8.624898169380028,0.03600001335144043,-0.11129566047365946,-0.04389996528625506,-0.20275090398343965,0.11495097341092952,-0.12332543463484713,0.03552550406233701,0.04999995231628418,59.01642547952448,30.098935482196055,0.07942546934859222,7,-0.01100003719329834,0.15899991989135742,-0.004000067710876465,0.2709999084472656,-0.25,4,-0.07126434056915443,1.6363729957897362,3.486000061035156,1.5161297765403947,3.5179998874664307,1.8125020954793665,3.4340000152587886,-0.07126434056915443
140,2000-07-17,3.4539999961853027,3.5199999809265137,3.4119999408721924,3.4800000190734863,9395250.0,-0.007471270903931182,1.0377376314676696,0.8666682561253765,35.526299278469125,29.696667152200455,0.019008990227816547,0.07367742624844542,0.0596337968536389,0.3159029100661579,7.983338398903212,0.10800004005432129,-0.10238802467659758,-0.05749999284744245,-0.19511190189944116,0.08011191620455627,-0.1263059473734418,0.011305961678556908,-0.04600000381469771,37.70492764385753,7.202433050311409,0.06880595452599943,7,0.014999985694885254,0.18499994277954102,0.018999993801116943,0.2969999313354492,-0.25399994850158647,0,-0.06485233855217387,1.4000031789174197,3.4800000190734863,1.6363729957897362,3.486000061035156,1.5161297765403947,3.5179998874664307,-0.06485233855217387
141,2000-07-18,3.446000099182129,3.470000028610229,3.4260001182556152,3.4539999961853027,2144700.0,-0.002316125365376176,1.1999976158119618,0.3076880754135642,38.94229115993096,32.007287955531574,0.024226480860559896,0.06816004781644214,0.0639345628235981,0.3151519068320807,6.9641677277179435,0.043999910354613814,-0.10222680100685277,-0.05469989776611328,-0.17545029859160355,0.06605050305937699,-0.11507509817885841,0.005675302646631852,-0.035760107040405664,28.813686031099472,-5.3180211582206525,0.06037520041274513,7,0.022999882698059082,0.19299983978271484,0.027499854564666748,0.30499982833862305,-0.2720000743865971,1,-0.06268139114676985,1.0377376314676696,3.4539999961853027,1.4000031789174197,3.4800000190734863,1.6363729957897362,3.486000061035156,-0.06268139114676985
142,2000-07-19,3.4679999351501465,3.4679999351501465,3.4219999313354488,3.4260001182556152,940100.0,0.006384165796524233,1.1904859218892128,-5.250044704059128,59.3548377172979,36.091587724826724,0.0003860164783242581,0.037696794100041675,0.040349248877226795,0.2849511999130079,6.539828678410248,0.04600000381469771,-0.09873516435216478,-0.02610006332397452,-0.1381111101955539,0.08591098354760485,-0.0821055867597642,0.029905460111815163,-0.0559999942779541,47.45760999579737,8.636340735458226,0.05600552343578962,7,0.001000046730041504,0.17100000381469727,0.03100001811981201,0.28299999237060547,-0.26999998092651323,2,-0.07612455129801321,1.1999976158119618,3.446000099182129,1.0377376314676696,3.4539999961853027,1.4000031789174197,3.4800000190734863,-0.07612455129801321
143,2000-07-20,3.4760000705718994,3.507999897003174,3.4739999771118164,3.4800000190734863,3254750.0,0.002306844167056399,-7.49983609000149,-0.09523728428701181,54.347863645080444,39.61955704165326,-0.008158525579985643,0.02100766102771745,0.030308100845449104,0.2690008677628053,5.934457209909542,0.039999961853027344,-0.08693147520223832,-0.011899936199188055,-0.11236178941968822,0.08856191702131211,-0.06213086280943836,0.03833099041106225,-0.06184012889862078,59.259357373864475,17.201140697890878,0.05023092661025011,7,-0.007000088691711426,0.16299986839294434,0.053999900817871094,0.27499985694885254,-0.24600005149841309,3,-0.08227848318322539,1.1904859218892128,3.4679999351501465,1.1999976158119618,3.446000099182129,1.0377376314676696,3.4539999961853027,-0.08227848318322539
144,2000-07-21,3.509999990463257,3.509999990463257,3.4760000705718994,3.4800000190734863,3807450.0,0.009781334637822159,1.266663487749247,-7.500089408118257,54.01462013492428,43.03592398153564,-0.04080600354620456,-0.020999698577456538,-0.005057451971341109,0.22764676486281932,4.659972461400288,0.03399991989135742,-0.06940510165861324,0.02649998664855957,-0.06045912425604971,0.11345909755316885,-0.01697956880374507,0.06997954210086421,-0.09372324800491372,90.74075300506638,45.87068726438805,0.04347955545230454,7,-0.04100000858306885,0.1230000257492061,0.0849999189376831,0.24099993705749512,-0.31999993324279785,4,-0.08547007211720525,-7.49983609000149,3.4760000705718994,1.1904859218892128,3.4679999351501465,1.1999976158119618,3.446000099182129,-0.08547007211720525
145,2000-07-24,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,0.0,0.0,1.0,0.0,55.639101787873415,46.26763946650264,-0.034389309084129405,-0.02711544158174828,-0.007289427975808227,0.22069693093377118,3.572298321365212,0.0,-0.05709271832452689,0.02949998378753671,-0.04858091211556914,0.10758087969064256,-0.009540464164015994,0.06854043173908941,-0.09164878323555037,100.0,51.879039089232435,0.03904044795155289,7,-0.03900003433227539,0.07200002670288086,0.0849999189376831,0.24099993705749512,-0.31800007820129395,0,-0.07977207183775958,1.266663487749247,3.509999990463257,-7.49983609000149,3.4760000705718994,1.1904859218892128,3.4679999351501465,-0.07977207183775958
146,2000-07-25,3.400000095367432,3.440000057220459,3.400000095367432,3.4300000667572017,2686600.0,-0.031339001536950684,-1.666666666666716,-100.0,39.36169673112439,46.12568838312352,0.07853980602124588,0.0719228594978083,0.09915426421378948,0.32303679199013,2.939106244716109,0.10999989509582475,-0.04704157194433067,-0.07119991779327339,-0.1401456198991462,-0.0022542156874005848,-0.10567276884621002,-0.03672706674033677,0.11999988555908159,0.0,-46.7925914908495,0.034472851052936494,7,0.06499993801116899,0.1779999732971187,0.19599986076354936,0.35099983215331987,-0.20000004768371582,1,-0.05882354178643112,1.0,3.509999990463257,1.266663487749247,3.509999990463257,-7.49983609000149,3.4760000705718994,-0.05882354178643112
147,2000-07-26,3.388000011444092,3.4300000667572017,3.380000114440918,3.407999992370605,7134400.0,-0.0035294363490432357,-1.7777924950660045,0.6666666666666716,38.743445040699754,46.20449612020202,0.07840529996809575,0.07600599077549708,0.10970651318702362,0.32882601294928815,2.551685511862046,0.049999952316283736,-0.035605489927672096,-0.07569999694824237,-0.14665462749038216,-0.004745366406102569,-0.11117731221931226,-0.04022268167717247,0.12959997177124016,6.153772794213392,-41.557568280231706,0.035477315271069884,7,0.06200003623962402,0.1510000228881836,0.21799993515014648,0.36299991607666016,-0.1760001182556148,2,-0.06316410446449361,-1.666666666666716,3.400000095367432,1.0,3.509999990463257,1.266663487749247,3.509999990463257,-0.06316410446449361
148,2000-07-27,3.388000011444092,3.388000011444092,3.388000011444092,3.388000011444092,0.0,0.0,1.0,-0.0,38.743445040699754,46.074844504011104,0.07045073239261157,0.07828711353816109,0.10958282148598686,0.3246278272388139,3.159362839207454,0.0,-0.025932194097578076,-0.07459999322891253,-0.14962527425814987,0.00042528780032480284,-0.1121126337435312,-0.037087352714293864,0.12409597702026343,6.153772794213392,-41.83709855972063,0.03751264051461864,7,0.06200003623962402,0.1510000228881836,0.2259998917579651,0.32899999618530273,-0.1660001277923584,3,-0.05608030005273623,-1.7777924950660045,3.388000011444092,-1.666666666666716,3.400000095367432,1.0,3.509999990463257,-0.05608030005273623
149,2000-07-28,3.3120000362396236,3.388000011444092,3.3120000362396236,3.380000114440918,3188875.0,-0.022432105946798453,-1.2352908177397082,-100.0,34.41858247266916,45.951764858922225,0.13422944413620685,0.15100287060288897,0.1874748385144751,0.395402174189766,4.093672387263855,0.07599997520446822,-0.029810555032975916,-0.1435999751091006,-0.2444644031084109,-0.04273554710979033,-0.19403218910875575,-0.09316776110944547,0.194812117263794,0.0,-49.05632588190836,0.050432213999655084,7,0.09899997711181685,0.19299995899200484,0.3019998669624333,0.35999989509582564,-0.1380000114440918,4,-0.02475845901838769,1.0,3.388000011444092,-1.7777924950660045,3.388000011444092,-1.666666666666716,3.400000095367432,-0.02475845901838769
150,2000-07-31,3.2999999523162837,3.3959999084472656,3.2799999713897705,3.3959999084472656,3606625.0,-0.0036232137053248126,1.416666459706,1.4117624371960578,34.4185824726692,45.44913056033758,0.13643492919608224,0.15620502616902243,0.20539298661900274,0.4024050768064975,5.176936248859508,0.11599993705749512,-0.030491196622126182,-0.14620006084442183,-0.2673517110884611,-0.025048410600382542,-0.20677588596644148,-0.08562423572240219,0.19512347415130638,12.499981373558223,-37.56805962182795,0.06057582512201972,7,0.09500002861022994,0.1550000905990605,0.31399995088577315,0.3719999790191655,-0.09999990463256747,0,-0.033333302025842615,-1.2352908177397082,3.3120000362396236,1.0,3.388000011444092,-1.7777924950660045,3.388000011444092,-0.033333302025842615
151,2000-08-01,3.259999990463257,3.309999942779541,3.25600004196167,3.2999999523162837,5775475.0,-0.01212120073666989,-1.2500024835341685,0.4166664597059934,16.580296479308217,40.6964037561165,0.16458388843189242,0.1885448545217474,0.2452943493392663,0.43508073178303297,6.390253553428595,0.053999900817871094,-0.03379161457563029,-0.17520002126693734,-0.32089414109081416,-0.029505901443060534,-0.24804708117887575,-0.10235296135499894,0.21791355959810765,2.2988206503345454,-39.9573360096845,0.07284705991193846,8,0.12300002574920654,0.1830000877380371,0.37849992513656616,0.4119999408721924,-0.5799999237060551,1,-0.020858919754668692,1.416666459706,3.2999999523162837,-1.2352908177397082,3.3120000362396236,1.0,3.388000011444092,-0.020858919754668692
152,2000-08-02,3.2279999256134038,3.2679998874664307,3.2239999771118164,3.240000009536743,5786675.0,-0.009815970841553834,-3.3999952316238704,0.30000238418805697,16.58028623824201,36.5000062664678,0.1776405758136712,0.21154366171624295,0.2710191183426356,0.45997506713522807,7.7613935712841755,0.04399991035461426,-0.034088507222597375,-0.19460008144378627,-0.36540426066796083,-0.023795902219611698,-0.28000217105587355,-0.10919799183169898,0.22772227363799136,2.325552382800846,-35.65222434676807,0.08540208961208726,8,0.13900005817413286,0.18400001525878862,0.4175000190734859,0.36400008201599077,-0.7279999256134038,2,-0.008674063994709269,-1.2500024835341685,3.259999990463257,1.416666459706,3.2999999523162837,-1.2352908177397082,3.3120000362396236,-0.008674063994709269
153,2000-08-03,3.1800000667572017,3.236000061035156,3.1800000667572017,3.236000061035156,4792150.0,-0.014869845093655298,1.0,4.66663355320688,14.953254889115783,32.159854572489074,0.2003010764240245,0.24916318242133118,0.31482899590008584,0.5000389268820178,9.306154480743468,0.0559999942779541,-0.03824646144020427,-0.2278999447822576,-0.42814600291528393,-0.027653886649231296,-0.32802297384877077,-0.12777691571574445,0.24791546583744406,0.0,-33.857639766349266,0.10012302906651317,8,0.1649999618530278,0.19699990749359175,0.46149992942810103,0.4119999408721928,-0.6400001049041739,3,0.010062838289153664,-3.3999952316238704,3.2279999256134038,-1.2500024835341685,3.259999990463257,1.416666459706,3.2999999523162837,0.010062838289153664
154,2000-08-04,3.240000009536743,3.289999961853028,3.190000057220459,3.190000057220459,1874150.0,0.018867906138356316,-3.0000000000000178,-0.892856382593739,26.839810978306517,28.959933371426082,0.10948773927414157,0.17996035685433487,0.2538933981448075,0.4338083559174568,10.625100156023958,0.10999989509582608,-0.05311488283107657,-0.15620000362396258,-0.3672381413707293,0.05483813412280414,-0.26171907249734616,-0.050680934750579,0.1532073578406603,27.77777164560833,-5.362162257329562,0.10551906887338341,8,0.0700000524520874,0.1369999647140503,0.3539999723434448,0.35199999809265137,-0.6419999599456787,4,-0.005555594392601115,1.0,3.1800000667572017,-3.3999952316238704,3.2279999256134038,-1.2500024835341685,3.259999990463257,-0.005555594392601115
155,2000-08-07,3.289999961853028,3.3199999332427983,3.25,3.2780001163482666,4716400.0,0.015432084002812596,-1.0588191982834012,0.23999713897433117,34.52378699747588,28.42238784546514,0.02793680393020681,0.12403328021855531,0.20326159575392833,0.3782842821365908,11.40560945731088,0.07999992370605513,-0.06674832257983265,-0.09840004444122252,-0.31318650104154866,0.11638641215910361,-0.20579327274138537,0.008993183858940323,0.0733583834375473,78.5714285714287,43.03013119921653,0.10739322830016301,8,0.015000104904173917,0.06500005722045854,0.3040000200271602,0.30200004577636674,-0.649999856948853,0,-0.035258339939968075,-3.0000000000000178,3.240000009536743,1.0,3.1800000667572017,-3.3999952316238704,3.2279999256134038,-0.035258339939968075
156,2000-08-08,3.2300000190734863,3.289999961853028,3.2179999351501465,3.289999961853028,1449425.0,-0.018237064886088228,1.400003178917399,-5.000059605412023,28.044280767444235,27.233591815103413,0.06848857952603504,0.17704355433625674,0.2637247798989324,0.43315348522078656,12.743151991565476,0.0720000267028813,-0.08606448747915563,-0.1481999874114992,-0.3730101760838096,0.0766102012608112,-0.2606050817476544,-0.035794893075344,0.10768816722241636,35.7142857142858,1.6109093889076789,0.11240509433615524,8,0.05799996852874756,0.125,0.3494999408721924,0.3619999885559082,-0.6119999885559082,1,-0.00928791678409202,-1.0588191982834012,3.289999961853028,-3.0000000000000178,3.240000009536743,1.0,3.1800000667572017,-0.00928791678409202
157,2000-08-09,3.2699999809265137,3.2839999198913574,3.247999906539917,3.257999897003174,907675.0,0.012383889045456176,-1.249996274717251,-0.20000158945870836,32.055730169813174,26.490512385004905,0.011164079844633523,0.12386189474521592,0.2247268923514687,0.38852263588638225,14.050838570046626,0.053999900817871094,-0.10713213082979722,-0.09580003023147565,-0.31544147994245364,0.12384141947950233,-0.20562075508696465,0.014020694624013341,0.049999952316284624,64.28571428571419,31.98615141537377,0.10982072485548909,8,0.018000006675720215,0.08500003814697266,0.30949997901916504,0.32200002670288086,-0.6700000762939453,2,-0.1804281093610719,1.400003178917399,3.2300000190734863,-1.0588191982834012,3.289999961853028,-3.0000000000000178,3.240000009536743,-0.1804281093610719
158,2000-08-10,3.2699999809265137,3.282000064849853,3.2279999256134038,3.25,2371025.0,0.0,1.454543484150646,1.666653421282683,27.777765513441366,25.752643833979594,-0.008196421535715093,0.11262430617944474,0.22355744610266814,0.38400440605561315,15.386885068032003,0.05400013923644931,-0.1148242652841942,-0.08500002622604352,-0.30096690118092706,0.13096684872884,-0.1929834637034853,0.022983411251398245,0.03039997100830094,61.538461538461334,35.11811429438231,0.10798343747744166,8,0.018000006675720215,0.08500003814697266,0.30949997901916504,0.32200002670288086,-0.7079999446868896,3,-0.23547400165682686,-1.249996274717251,3.2699999809265137,1.400003178917399,3.2300000190734863,-1.0588191982834012,3.289999961853028,-0.23547400165682686
159,2000-08-11,3.2320001125335693,3.2780001163482666,3.2320001125335693,3.2780001163482666,1460300.0,-0.011620754928009958,1.0,-2.3000023841880646,25.951550670583742,24.811862522636766,0.019290687237638604,0.13817638836559354,0.2576655426829353,0.4170595359403029,16.795133178928936,0.046000003814697266,-0.12328798213806991,-0.1105998992919921,-0.32481907187406645,0.10361927329008225,-0.21770948558302905,-0.0034903130009551475,0.051999807357788086,13.725664358057903,-3.247423661840857,0.10710958629103706,8,0.017999887466430664,0.12299990653991699,0.3444998860359192,0.3599998950958252,-0.7020001411437988,4,-0.21410895005757957,1.454543484150646,3.2699999809265137,-1.249996274717251,3.2699999809265137,1.400003178917399,3.2300000190734863,-0.21410895005757957
160,2000-08-14,3.2300000190734863,3.289999961853028,3.2300000190734863,3.263999938964844,909600.0,-0.0006188407767458992,-2.5294167145842654,0.7391286319957803,31.91487742743199,26.515704850206074,0.01152952459599943,0.12915644264181436,0.25876522217670317,0.41421273181922924,18.0425274969961,0.05999994277954146,-0.13304966286538633,-0.10139999389648446,-0.3145156325819132,0.11171564478894425,-0.20795781323919904,0.005157825446230113,-0.049999952316284624,16.666777045597435,-2.3519494771950775,0.1065578193427144,8,0.019999980926513672,0.125,0.3464999794960022,0.3619999885559082,-0.6979999542236333,0,-0.19566562407133015,1.0,3.2320001125335693,1.454543484150646,3.2699999809265137,-1.249996274717251,3.2699999809265137,-0.19566562407133015
161,2000-08-15,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,0.0,1.0,-0.0,32.75108147361523,28.312459876358655,0.007628751237226172,0.11820497802333696,0.2577817647697853,0.4093166275765352,19.357332554013574,0.0,-0.13507755511648156,-0.09059998989105233,-0.30113954020502254,0.11993956042291787,-0.19586976504803744,0.014669785265932767,-0.04779995441436791,3.2259553080782077,-16.700494922295615,0.10526977515698516,8,0.019999980926513672,0.125,0.3389999270439148,0.3619999885559082,-0.7780001163482662,1,-0.18266251104808073,-2.5294167145842654,3.2300000190734863,1.0,3.2320001125335693,1.454543484150646,3.2699999809265137,-0.18266251104808073
162,2000-08-16,3.2039999961853027,3.25,3.2039999961853027,3.25,3327775.0,-0.008049542642306728,1.0,-100.0,30.991723323951007,30.094511924673682,0.03337623481543073,0.13008207243878722,0.2826693598315462,0.4318163644895274,20.79405784831847,0.046000003814697266,-0.1373917106828313,-0.10340001583099356,-0.30804955555676816,0.10124952389478103,-0.20572478569388108,-0.0010752459681060422,-0.019643933582305984,0.0,-20.773493731235874,0.10232476986288738,8,0.050999999046325684,0.1510000228881836,0.35799992084503174,0.3880000114440918,-0.747999906539917,2,-0.1828963690279085,1.0,3.2300000190734863,-2.5294167145842654,3.2300000190734863,1.0,3.2320001125335693,-0.1828963690279085
163,2000-08-17,3.190000057220459,3.2300000190734863,3.174000024795532,3.2300000190734863,2776600.0,-0.004369519032931368,1.800002384188087,0.8695643159978853,35.54501566388615,31.061756889738085,0.0546956817209292,0.12812610100180022,0.2934369811827966,0.44395546141383324,22.868174196003466,0.055999994277954546,-0.12964320472806623,-0.10309995412826556,-0.29787582061216167,0.09167591235563055,-0.2004878873702136,-0.005712020886317504,0.0999999046325688,13.793138885063962,-9.211162958973022,0.09738793324194801,8,0.056999921798706055,0.16199994087219238,0.372999906539917,0.40199995040893555,-0.690000057220459,3,-0.18495302257203572,1.0,3.2039999961853027,1.0,3.2300000190734863,-2.5294167145842654,3.2300000190734863,-0.18495302257203572
164,2000-08-18,3.2100000381469727,3.21399998664856,3.190000057220459,3.2000000476837163,1253375.0,0.0062695863848794,1.6666754970395352,-0.2499999999999889,39.53488372093032,31.61854541456636,0.03351739488879035,0.08906490417291169,0.26785588072198996,0.41899861521841064,25.02900674597458,0.02399992942810103,-0.11878583588909253,-0.0680999755859375,-0.2370370783745397,0.10083712720266469,-0.1525685269802386,0.016368575808363595,0.07767992496490539,31.034511108051095,6.424652004954144,0.08446855139430111,8,0.02199995517730713,0.1369999647140503,0.3439999222755432,0.3469998836517334,-0.7020001411437988,4,-0.20186915707372322,1.800002384188087,3.190000057220459,1.0,3.2039999961853027,1.0,3.2300000190734863,-0.20186915707372322
165,2000-08-21,3.2300000190734863,3.236000061035156,3.211999893188477,3.236000061035156,28700.0,0.006230523579077385,7.000000000000888,-0.6000047683761117,46.34146341463416,33.65156570869857,0.0045945431582592455,0.04955308946330517,0.244068484565231,0.38867891185916204,27.147189412647055,0.02600002288818315,-0.10048466171907267,-0.0340999960899353,-0.1640228869040996,0.095822894724229,-0.09906144149701746,0.03086144931714685,0.05540634527206478,73.68422703730326,44.34154212104971,0.06496144540708214,8,0.001999974250793457,0.11699998378753662,0.32399994134902954,0.3269999027252197,-0.7999999523162846,0,-0.2167182797368863,1.6666754970395352,3.2100000381469727,1.800002384188087,3.190000057220459,1.0,3.2039999961853027,-0.2167182797368863
166,2000-08-22,3.2000000476837163,3.240000009536743,3.1979999542236333,3.2300000190734863,1610850.0,-0.00928791678409202,-1.4705799855547448,4.999960263848345,46.56863833611685,35.26411106051009,0.0334043173289591,0.0672492099908708,0.2658568455857897,0.4101556757469451,28.23062295164395,0.04200005531310991,-0.09204225381378572,-0.0540999650955194,-0.17001261049435,0.06181268030331122,-0.11205628779493493,0.0038563576038961322,0.08317818987083436,34.21056759325874,1.3904827039437677,0.057956322699415384,8,0.03199994564056352,0.14199995994567827,0.3539999127387996,0.3569998741149898,-0.773999929428101,1,-0.20874999152496498,7.000000000000888,3.2300000190734863,1.6666754970395352,3.2100000381469727,1.800002384188087,3.190000057220459,-0.20874999152496498
167,2000-08-23,3.174000024795532,3.220000028610229,3.1700000762939453,3.2160000801086426,5407350.0,-0.008125007031485665,1.0000000000000178,1.4000031789174552,49.222791846819035,37.646891764218715,0.049567195077489856,0.08052333571722192,0.2796276620109528,0.42659641250087565,29.274498731405863,0.049999952316283736,-0.09169536789671806,-0.06939998865127617,-0.1720150282735129,0.03321505097096056,-0.12070750846239431,-0.018092468840158027,0.10699464850383844,5.714217594626088,-29.96617687808281,0.05130751981111826,8,0.055999994277954546,0.1660000085830693,0.3799999356269841,0.38299989700317427,-0.7520000934600826,2,-0.22747325659420015,-1.4705799855547448,3.2000000476837163,7.000000000000888,3.2300000190734863,1.6666754970395352,3.2100000381469727,-0.22747325659420015
168,2000-08-24,3.1979999542236333,3.2100000381469727,3.1840000152587886,3.2000000476837163,2691425.0,0.0075614143795248445,1.363630452452046,0.04762121014299369,43.9999863760683,39.652273509272554,0.015958180545709855,0.04380515314433886,0.24116861532631484,0.3913233267188936,30.374786855417597,0.036000013351440874,-0.08129233885457054,-0.035900056362151656,-0.11452478136531719,0.042724668641013874,-0.07521241886373442,0.0034123061394311094,0.07855493519552015,39.99986376068264,3.182701455936531,0.03931236250158279,8,0.03200006484985307,0.14200007915496782,0.3560000061988826,0.3589999675750728,-0.6979999542236333,3,-0.2320199734832017,1.0000000000000178,3.174000024795532,-1.4705799855547448,3.2000000476837163,7.000000000000888,3.2300000190734863,-0.2320199734832017
169,2000-08-25,3.2300000190734863,3.236000061035156,3.1760001182556152,3.1760001182556152,1931100.0,0.010006274330176312,-1.2222241845186421,-26.998688759089283,40.96385801733272,40.6577157970393,-0.018277509139394965,0.005635821312448108,0.19826485786378711,0.34780239435144145,30.582632022847488,0.05999994277954057,-0.07495419877533216,0.0002000093460083896,-0.06929920814230028,0.06969922683431706,-0.03454959939814595,0.034949618090162726,0.04229267782065893,85.71428571428571,51.94068870152033,0.03474960874415424,8,-0.019999980926513672,0.11000001430511475,0.32399994134902954,0.3269999027252197,-0.7739999294281006,4,-0.22600619652097842,1.363630452452046,3.1979999542236333,1.0000000000000178,3.174000024795532,-1.4705799855547448,3.2000000476837163,-0.22600619652097842
170,2000-08-28,3.190000057220459,3.23799991607666,3.1760001182556152,3.23799991607666,1226575.0,-0.012383889045456176,1.5833325054886105,-0.8888879077406707,43.58974554913491,41.862011805430384,0.017267638657552098,0.03897036006268095,0.22667151353131487,0.3763470749698139,30.504140690661995,0.06199979782104492,-0.06756931017839474,-0.034299957752227606,-0.09753581747154971,0.0289359019670945,-0.06591788761188866,-0.002682027892566552,0.07820093484967838,28.57142857142857,-4.751928854000354,0.03161792985966101,8,0.019999980926513672,0.1499999761581421,0.3609999418258667,0.36699986457824707,-0.7899999618530269,0,-0.21379314983822661,-1.2222241845186421,3.2300000190734863,1.363630452452046,3.1979999542236333,1.0000000000000178,3.174000024795532,-0.21379314983822661
171,2000-08-29,3.191999912261963,3.191999912261963,3.174000024795532,3.1800000667572017,4155175.0,0.0006269137948688996,2.000019868470798,-0.24999751646584079,35.766394776364905,42.39253085569859,0.0104047786208592,0.03332341288405427,0.21415207754948984,0.3638091634510108,30.225887968422715,0.017999887466431108,-0.054846185634147115,-0.028900098800659357,-0.09136151280444782,0.033561315203129105,-0.06013080580255359,0.002330608201234874,0.0722730431771268,32.35277618052536,2.8242545631989913,0.031230707001894144,8,0.013000130653381348,0.11300015449523926,0.3345000743865967,0.36500000953674316,-0.8420000076293945,1,-0.23872176267222434,1.5833325054886105,3.190000057220459,-1.2222241845186421,3.2300000190734863,1.363630452452046,3.1979999542236333,-0.23872176267222434
172,2000-08-30,3.2000000476837163,3.240000009536743,3.1779999732971187,3.2000000476837163,3567925.0,0.0025063081584122404,-1.8181739366024532,0.0,37.58865667957129,42.61960207966361,0.0019864813352818977,0.024367369933532057,0.1975071847656764,0.3495855089484343,29.30063845782222,0.06200003623962447,-0.04825696195658846,-0.01949996948242161,-0.08254378742941082,0.0435438484645676,-0.05102187845591599,0.012021939491072775,0.06050199258956779,39.39398318065015,13.339709889631514,0.03152190897349451,8,0.004999995231627974,0.10000002384185747,0.32150000333785966,0.3569998741149898,-0.8500001430511479,2,-0.2418749743420635,2.000019868470798,3.191999912261963,1.5833325054886105,3.190000057220459,-1.2222241845186421,3.2300000190734863,-0.2418749743420635
173,2000-08-31,3.211999893188477,3.236000061035156,3.190000057220459,3.191999912261963,2468600.0,0.003749951664359097,-2.833383004510106,100.0,46.09370416143196,43.34835990638601,-0.007335961404487001,0.015692345314160416,0.1768237849821106,0.32699373905419327,27.984195298457017,0.04600000381469682,-0.04203222853683908,-0.009100115299224498,-0.06949145398480372,0.05129122338635472,-0.03929578464201411,0.021095554043565112,0.04488206852563348,57.57557148224238,28.72412052542121,0.03019566934278967,8,-0.006999850273132768,0.07100009918212846,0.2825001478195186,0.34500002861022905,-0.8279998302459721,3,-0.2459526737620198,-1.8181739366024532,3.2000000476837163,2.000019868470798,3.191999912261963,1.5833325054886105,3.190000057220459,-0.2459526737620198
174,2000-09-01,3.2219998836517334,3.23799991607666,3.2060000896453857,3.23799991607666,1464775.0,0.0031133221655650356,2.9999701977380084,-0.800002384188047,48.48482111813023,43.58651076233002,-0.01727099690727485,0.0045056969452006435,0.1581418760936555,0.308140766630828,27.467595850331083,0.031999826431274414,-0.03174132364543247,0.0017998814582824707,-0.05793847790668538,0.06153824082325032,-0.028069298224201678,0.03166906114076662,0.0314068026455705,72.72707568707933,40.585557286477226,0.029869179682484034,9,-0.01699984073638916,0.06100010871887207,0.2725001573562622,0.33500003814697266,-0.8619999885559082,4,-0.2240843915963886,-2.833383004510106,3.211999893188477,-1.8181739366024532,3.2000000476837163,2.000019868470798,3.191999912261963,-0.2240843915963886
175,2000-09-04,3.174000024795532,3.240000009536743,3.1719999313354488,3.2300000190734863,2498800.0,-0.014897535875078916,-1.2666624281269308,3.4999925494345296,41.0256292692842,42.97062086601528,0.02452941777723927,0.045713290469803436,0.19762571716209498,0.3494733908271126,27.57168040072392,0.06800007820129439,-0.02502094478026029,-0.04039998054504457,-0.09379186693122987,0.012991905841140738,-0.06709592373813722,-0.013704037351951914,0.07607039710163788,2.941310529323679,-31.500508981866084,0.026695943193092583,9,0.031000018119812456,0.10899996757507369,0.28399997949600264,0.38299989700317427,-0.7739999294280997,0,-0.22621295826750965,2.9999701977380084,3.2219998836517334,-2.833383004510106,3.211999893188477,-1.8181739366024532,3.2000000476837163,-0.22621295826750965
176,2000-09-05,3.2000000476837163,3.2000000476837163,3.135999917984009,3.1600000858306885,3272875.0,0.008191563542870206,2.2000095367522103,-0.7142851060749934,49.358981706697435,42.98575307266844,-0.001643429254070572,0.018288150457717922,0.16272040940202226,0.31717704574765593,27.57200103641182,0.06400012969970748,-0.02095095234322608,-0.012899959087371293,-0.06613190975076133,0.040331991576018744,-0.03951593441906631,0.013716016244323725,0.04686756038932449,61.53853207644102,21.800685856886552,0.026615975331695022,9,-0.012000083923340288,0.027999877929687056,0.2249999642372127,0.3569998741149898,-0.8380000591278081,1,-0.24999998137354873,-1.2666624281269308,3.174000024795532,2.9999701977380084,3.2219998836517334,-2.833383004510106,3.211999893188477,-0.24999998137354873
177,2000-09-06,2.6800000667572017,2.75600004196167,2.502000093460083,2.5980000495910645,86176850.0,-0.16249999161809725,1.1709400316057494,2.050002384188031,18.826391259069396,40.18868694855744,0.4927291923158732,0.5183990681674273,0.6691364682260965,0.8266114375309921,28.833887479675273,0.6979999542236333,-0.03559430581943257,-0.5033999443054205,-0.7447892288522096,-0.26201065975863136,-0.6240945865788152,-0.3827053020320257,0.560215479910497,24.11924031690931,-18.119679340122875,0.12069464227339456,9,0.19099998474121138,0.23099994659423873,0.732999980449677,0.8769998550415044,-0.3200001716613765,2,-0.12313438578527103,2.2000095367522103,3.2000000476837163,-1.2666624281269308,3.174000024795532,2.9999701977380084,3.2219998836517334,-0.12313438578527103
178,2000-09-07,2.5,2.650000095367432,2.497999906539917,2.638000011444092,47499675.0,-0.06716420234086096,-1.1408447393517773,-1.6829266165212502,13.701417932788459,37.159526939163634,0.6295047591185821,0.6722199699021196,0.8373073799084363,0.9955306449300134,29.981553585518007,0.1820001602172847,-0.054784730865028664,-0.6449000120162962,-1.0306099544683307,-0.2591900695642617,-0.8377549832423137,-0.45204504079027874,0.7000000476837163,0.26955433725749267,-41.59438998704625,0.19285497122601727,9,0.3689999580383301,0.4089999198913574,0.8894999623298645,1.0469999313354492,-0.23200011253356934,3,-0.060000038146972634,1.1709400316057494,2.6800000667572017,2.2000095367522103,3.2000000476837163,-1.2666624281269308,3.174000024795532,-0.060000038146972634
179,2000-09-08,2.539999961853028,2.5999999046325684,2.421999931335449,2.4600000381469727,58219225.0,0.015999984741211115,-1.2820489307853133,-0.5797095439985934,15.430847360934933,34.03076047380809,0.5379013426493793,0.6089395940185098,0.7843451876963212,0.9445699264728709,31.25421916849249,0.17799997329711914,-0.07499638100926553,-0.5703000426292415,-1.0384525574440926,-0.1021475278143904,-0.804376300036667,-0.33622378522181595,0.5898000717163083,14.42543022453612,-22.446276362896988,0.23407625740742555,9,0.2910000085830684,0.33099997043609575,0.8210000395774837,0.9850000143051143,-0.27999997138977095,4,-0.06141728395803403,-1.1408447393517773,2.5,1.1709400316057494,2.6800000667572017,2.2000095367522103,3.2000000476837163,-0.06141728395803403
180,2000-09-11,2.5980000495910645,2.619999885559082,2.559999942779541,2.5899999141693115,12459875.0,0.022834680554767894,1.3076986561395305,0.10000178814104801,20.662761961306998,32.35257904991277,0.43258597947905253,0.5282475059272524,0.7126290169858311,0.8758350740455665,32.71236085899355,0.07999992370605424,-0.09603436302668156,-0.48069995641708374,-0.9976126831591441,0.036212770324976606,-0.7391563197881137,-0.2222435930460538,0.4468639717102052,22.622119786011684,-13.983661987549706,0.2584563633710301,9,0.23299992084503174,0.2729998826980591,0.7454999685287476,0.9269999265670776,-0.4460000991821289,0,-0.09160898766445424,-1.2820489307853133,2.539999961853028,-1.1408447393517773,2.5,1.1709400316057494,2.6800000667572017,-0.09160898766445424
181,2000-09-12,2.640000104904175,2.7079999446868896,2.611999988555908,2.618000030517578,17144525.0,0.01616630273726183,-4.647029949441472,2.7499627477276114,24.376198957364792,30.884528191889824,0.33978205247854554,0.463546044343198,0.6573760271427513,0.8232355008645849,33.840100875768854,0.1099998950958252,-0.1203343565241064,-0.409199905395508,-0.9562215171905764,0.13782170639956037,-0.6827107112930424,-0.1356890994979736,0.33012022560119636,65.26949142621376,23.733484160690843,0.2735108058975342,9,0.1909998655319214,0.21599984169006348,0.6899999380111694,0.8849998712539673,-0.6400001049041748,1,-0.09090909090909072,1.3076986561395305,2.5980000495910645,-1.2820489307853133,2.539999961853028,-1.1408447393517773,2.5,-0.09090909090909072
182,2000-09-13,2.618000030517578,2.700000047683716,2.615999937057495,2.700000047683716,19675700.0,-0.00833336117893646,1.048782757106762,-3.72726090490382,22.115387260561278,28.220270758459748,0.30233750562170547,0.463138867200497,0.6655942774123069,0.8351988801067503,34.75012651355098,0.0840001106262207,-0.1466429141263763,-0.4018999814987181,-0.9761098545292795,0.17230989153184328,-0.6890049180139988,-0.1147950449834374,0.28634585208740226,68.53150001125402,25.69405178558881,0.2871049365152806,9,0.21299993991851807,0.23799991607666016,0.703499972820282,0.906999945640564,-0.6000001430511475,2,-0.0977845832610853,-4.647029949441472,2.640000104904175,1.3076986561395305,2.5980000495910645,-1.2820489307853133,2.539999961853028,-0.0977845832610853
183,2000-09-14,2.5999999046325684,2.638000011444092,2.5799999237060547,2.628000020980835,5869975.0,-0.0068755254679852,1.4166654249057504,0.34146476203214,19.298240721892455,24.977317381099997,0.2507667794119488,0.45816149962967767,0.6695126936660474,0.8429557464820094,35.45137944797821,0.05800008773803711,-0.17461926611591494,-0.3904000997543333,-0.9879622898950031,0.20716209038633648,-0.6891811948246684,-0.0916190046839982,0.24646446382006815,62.23774999562344,23.798482268181758,0.29878109507033496,9,0.23100006580352783,0.2560000419616699,0.7215000987052917,0.9250000715255737,-0.5799999237060547,3,-0.09230769936149663,1.048782757106762,2.618000030517578,-4.647029949441472,2.640000104904175,1.3076986561395305,2.5980000495910645,-0.09230769936149663
184,2000-09-15,2.562000036239624,2.611999988555908,2.559999942779541,2.572000026702881,4892125.0,-0.014615334533373603,-6.428483847345924,0.3571410325184561,19.335934362243123,22.567351280317652,0.2070764800499698,0.46918084686618977,0.6926989562891697,0.8681519938944788,36.21697487605448,0.05200004577636719,-0.20852076584543777,-0.3959999680519104,-1.0133695784772865,0.22136964237346568,-0.7046847732645984,-0.08731516283922236,0.2335285997589498,1.3514144826397447,-36.752445086254745,0.3086848052126881,9,0.2489999532699585,0.29399991035461426,0.7594999670982361,0.9629999399185181,-0.562000036239624,4,-0.11475415480661433,1.4166654249057504,2.5999999046325684,1.048782757106762,2.618000030517578,-4.647029949441472,2.640000104904175,-0.11475415480661433
185,2000-09-18,2.5299999713897705,2.562000036239624,2.5299999713897705,2.558000087738037,2248550.0,-0.012490267133962063,-1.2857094200492163,2.8000143051283883,18.5958323804509,19.149223577401365,0.1543498556987677,0.47015487091522523,0.7101108052146063,0.8870323740588582,37.52029871511204,0.032000064849853516,-0.25182052667863886,-0.39300003051757804,-1.0246461484964375,0.23864608746128146,-0.7088230895070078,-0.07717697152814829,0.22070522004922832,0.0,-37.22725063082068,0.3158230589894297,9,0.05900001525878906,0.3259999752044678,0.7725000381469727,0.9950000047683716,-0.5199999809265137,0,-0.10671936125682968,-6.428483847345924,2.562000036239624,1.4166654249057504,2.5999999046325684,1.048782757106762,2.618000030517578,-0.10671936125682968
186,2000-09-19,2.532000064849853,2.5520000457763667,2.51200008392334,2.539999961853028,1377025.0,0.0007905507836760695,1.4999925494345436,0.28570942004924793,18.129774769538187,19.071821745231233,0.05322646077618609,0.43800044761064605,0.6936318174392153,0.8734516176580143,38.75835709679142,0.0399999618530269,-0.30193436399681683,-0.35759993791580236,-0.9981557185946106,0.2829558427630059,-0.6778778282552063,-0.037322047576398454,0.17926049537671984,10.638289777547577,-25.22784305419178,0.32027789033940407,9,0.03299987316131636,0.30399990081787154,0.7704999446868901,0.992999911308289,-0.5320000648498531,1,-0.15007903029554281,-1.2857094200492163,2.5299999713897705,-6.428483847345924,2.562000036239624,1.4166654249057504,2.5999999046325684,-0.15007903029554281
187,2000-09-20,2.45199990272522,2.5439999103546143,2.4179999828338623,2.5439999103546143,7070000.0,-0.03159563984030822,1.7391286319957706,11.500149013529096,15.94983384410294,19.321645735377288,0.10893981084812765,0.4860571908921747,0.7552169716869614,0.9420867072991856,39.86940269988784,0.12599992752075195,-0.3532296877749741,-0.40150009393691954,-1.0558019524856048,0.25280176461176573,-0.728651023211262,-0.07434916466257713,0.224549382034418,15.45450703172179,-16.935783083704955,0.32715092927434264,9,0.1110000610351558,0.382000088691711,0.850500106811523,1.073000073432922,-0.48599994182586714,2,-0.18433928248645326,1.4999925494345436,2.532000064849853,-1.2857094200492163,2.5299999713897705,-6.428483847345924,2.562000036239624,-0.18433928248645326
188,2000-09-21,2.4560000896453857,2.4779999256134038,2.4119999408721924,2.461999893188477,4178300.0,0.001631397666745249,2.4736954380328564,0.06521525049498281,15.495523747336591,19.328832000533026,0.10956366104308302,0.44651087006949997,0.733500189720548,0.9271083423316742,41.04742895143746,0.06599998474121138,-0.4160423043564476,-0.360399913787842,-1.016597035221237,0.29579720764555306,-0.6884984745045397,-0.032301353071144234,0.18435229284464372,22.000069141371455,-5.0694516451872715,0.3280985607166975,9,0.10399985313415527,0.36999988555908203,0.8489999175071716,1.0689998865127563,-0.46000003814697266,3,-0.17833883802593697,1.7391286319957706,2.45199990272522,1.4999925494345436,2.532000064849853,-1.2857094200492163,2.5299999713897705,-0.17833883802593697
189,2000-09-22,2.5,2.5439999103546143,2.4159998893737797,2.450000047683716,7783350.0,0.017915272291772366,-1.1694869365100942,-8.33359825153922,19.529854364275366,19.202953378640622,0.06626112514282667,0.36366222550189553,0.672123118190668,0.8727536726349769,42.53417700922078,0.12800002098083452,-0.41139333084316565,-0.27990000247955305,-0.9202491889947262,0.3604491840356201,-0.6000745957371394,0.0402745907780333,0.1038159918311754,58.66666878594158,27.36592338154123,0.3201745932575865,9,0.059999942779541016,0.3259999752044678,0.7994999885559082,1.0219999551773071,-0.37800002098083496,4,-0.1920000076293945,2.4736954380328564,2.4560000896453857,1.7391286319957706,2.45199990272522,1.4999925494345436,2.532000064849853,-0.1920000076293945
190,2000-09-25,2.507999897003174,2.559999942779541,2.5,2.5480000972747803,5453900.0,0.0031999588012694424,-1.1428553182249734,-0.8000047683761295,18.198538152979992,18.51654662259787,0.04934085458869886,0.31826654268345145,0.6473189267809838,0.8560329286503894,44.067654226893296,0.059999942779541016,-0.3803240084332353,-0.23780009746551523,-0.8585322686647765,0.38293207373374605,-0.5481661830651459,0.07256598813411541,0.0651255266745645,64.86483438769116,35.84446603318448,0.3103660855996307,9,0.04800009727478027,0.31800007820129395,0.7815001010894775,1.0140000581741333,-0.3859999179840088,0,-0.20255180138172513,-1.1694869365100942,2.5,2.4736954380328564,2.4560000896453857,1.7391286319957706,2.45199990272522,-0.20255180138172513
191,2000-09-26,2.4300000667572017,2.5,2.4200000762939453,2.497999906539917,5313450.0,-0.03110041206109082,1.2222192787840658,1.6999874830872779,30.6501663393026,19.464855409124688,0.10551561529438613,0.3544237089896005,0.7075195296785748,0.9247698109462421,45.78175951708329,0.08799982070922852,-0.3541804051937323,-0.27769993543624905,-0.8762627886974141,0.32086291782491605,-0.5769813620668316,0.021581491194333502,0.1299998760223393,12.162247062860047,-16.756079528172236,0.2992814266305825,9,0.09499990940094039,0.39599990844726607,0.8594999313354497,1.0919998884201054,-0.30800008773803667,1,-0.17283953282125974,-1.1428553182249734,2.507999897003174,-1.1694869365100942,2.5,2.4736954380328564,2.4560000896453857,-0.17283953282125974
192,2000-09-27,2.4260001182556152,2.4800000190734863,2.3940000534057617,2.4479999542236333,5538275.0,-0.0016460692969956225,1.0,0.32352776180525805,42.127676627484846,22.00145939863495,0.08874915510361969,0.31353973962928716,0.692597560594602,0.920347544531785,48.679745611456404,0.08599996566772461,-0.3374759116058774,-0.24299988746643075,-0.8066085179105738,0.32060874297771225,-0.5248042026885025,0.03880442775564097,0.13399982452392578,19.2771603466551,-12.717078006130485,0.28180431522207156,9,0.07699990272521973,0.3909999132156372,0.8609998822212219,1.095999836921692,-0.046000003814697266,2,-0.17559773185910854,1.2222192787840658,2.4300000667572017,-1.1428553182249734,2.507999897003174,-1.1694869365100942,2.5,-0.17559773185910854
193,2000-09-28,2.421999931335449,2.431999921798706,2.400000095367432,2.400000095367432,2201475.0,-0.001648881584986217,-1.909096820339501,-0.9999999999999596,36.40554185230138,23.898082453085866,0.07246523997313004,0.26911835892078084,0.6769813107225651,0.9155612767575505,51.73434247538322,0.03199982643127397,-0.3285313911492045,-0.2075000762939454,-0.7192185291975686,0.30421837660967777,-0.463359302745757,0.04835915015786618,0.10812003135681136,16.86740758401388,-16.632490653620405,0.25585922645181153,9,0.05600011348724365,0.3950001001358032,0.8630000948905945,1.0980000495910645,0.20800018310546875,3,-0.18827414672330967,1.0,2.4260001182556152,1.2222192787840658,2.4300000667572017,-1.1428553182249734,2.507999897003174,-0.18827414672330967
194,2000-09-29,2.5,2.5,2.4300000667572017,2.440000057220459,3765425.0,0.03220481869359215,1.3333333333333481,2.7272904610183266,39.20705424174564,26.188218215451947,-0.017047098840509367,0.1415097644794976,0.5787706377115063,0.829298789504227,54.657192784707654,0.07800006866455078,-0.3136199987993793,-0.09340001344680804,-0.5246686167043766,0.3378685898107605,-0.3090343150755923,0.12223428818197624,0.005618379020690956,63.855432069331016,27.782451953324426,0.2156343016287842,9,-0.023000001907348633,0.31700003147125244,0.7850000262260437,1.0199999809265137,0.0,4,-0.2015999794006348,-1.909096820339501,2.421999931335449,1.0,2.4260001182556152,1.2222192787840658,2.4300000667572017,-0.2015999794006348
195,2000-10-02,2.4560000896453857,2.507999897003174,2.4560000896453857,2.5,1434850.0,-0.017599964141845725,-1.3636324228253742,-0.7333325386039784,29.824574245374293,27.487640379433735,0.01715619870787144,0.1359301080988935,0.60163196203706,0.8642813960002176,57.153951089436575,0.051999807357788086,-0.2954448594235717,-0.10149992704391497,-0.4385056459641392,0.23550579187630927,-0.2700027865040271,0.06700293241619715,-0.06200003623962402,54.38607131653247,21.097197889933746,0.16850285946011215,10,0.020999908447265625,0.3609999418258667,0.8189999461174011,1.063999891281128,0.06599998474121094,0,-0.13599352542142862,1.3333333333333481,2.5,-1.909096820339501,2.421999931335449,1.0,2.4260001182556152,-0.13599352542142862
196,2000-10-03,2.400000095367432,2.4760000705718994,2.3919999599456787,2.461999893188477,7763175.0,-0.022801299769512395,-1.1538470943525168,1.4090891849861014,27.75511991475318,28.799338831728207,0.05862828960048727,0.13589027490163064,0.6389529815467427,0.910846903734984,59.38984599669915,0.0840001106262207,-0.27591311912963157,-0.11749992370605433,-0.2760930797817358,0.04109323236962714,-0.19679650174389485,-0.03820334566821382,0.10799980163574174,6.89667220921691,-21.028164899594508,0.0792965780378407,10,0.07599985599517778,0.41599988937377885,0.8749999403953548,1.1139999628067012,0.09999990463256792,1,-0.11583337720897302,-1.3636324228253742,2.4560000896453857,1.3333333333333481,2.5,-1.909096820339501,2.421999931335449,-0.11583337720897302
197,2000-10-04,2.3499999046325684,2.4140000343322754,2.345999956130981,2.400000095367432,7666675.0,-0.02083341197834776,-1.3448267357257162,0.8064573190897066,26.053654196438444,29.97246443718397,0.10352495947780316,0.168541265205719,0.6696949286912073,0.9521757136203757,58.21317235578181,0.06800007820129439,-0.2529555137747721,-0.1510001063346862,-0.3070540888785893,0.005053876209216934,-0.22902709760663775,-0.07297311506273463,0.15799999237060547,2.469104914515402,-20.243124936737075,0.07802699127195165,10,0.10300004482269287,0.44300007820129395,0.9050001502037048,1.1130001544952393,0.15000009536743164,2,-0.09702124887917896,-1.1538470943525168,2.400000095367432,-1.3636324228253742,2.4560000896453857,1.3333333333333481,2.5,-0.09702124887917896
198,2000-10-05,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,0.0,1.0,-0.0,28.099180067436848,30.924611737535244,0.0971208825398433,0.1651971918153392,0.6500396218365316,0.9440869203293989,56.96314281773165,0.0,-0.22959149302934945,-0.14350010156631487,-0.31354718274509086,0.026546979612461108,-0.22852364215570287,-0.058476560976926883,0.15151999473571776,2.469104914515402,-21.997284999400744,0.08502354058938792,10,0.10300004482269287,0.44300007820129395,0.9025001525878906,1.1130001544952393,0.04800009727478027,3,0.012766047245027501,-1.3448267357257162,2.3499999046325684,-1.1538470943525168,2.400000095367432,-1.3636324228253742,2.4560000896453857,0.012766047245027501
199,2000-10-06,2.384000062942505,2.3859999179840092,2.351999998092652,2.3580000400543213,4383750.0,0.014468153059458366,1.2666815017324566,100.0,34.97944991105912,32.78915748843293,0.05021651684363215,0.12533675794423793,0.5988240728375764,0.9035506009778533,55.278640000320564,0.036000013351440874,-0.19300937240822824,-0.10169994831085205,-0.2769965330237669,0.07359663640206282,-0.1893482406673095,-0.014051655954394615,0.1112990386962891,23.456864617934297,-3.934812234227028,0.08764829235645752,10,0.042999863624572754,0.4089999198913574,0.85999995470047,1.0499999523162842,-0.17000007629394487,4,0.10318793834039663,1.0,2.3499999046325684,-1.3448267357257162,2.3499999046325684,-1.1538470943525168,2.400000095367432,0.10318793834039663
200,2000-10-09,2.359999895095825,2.3959999084472656,2.3559999465942383,2.361999988555908,3895900.0,-0.010067184233651827,-7.0,-0.07692660382202986,33.0708698372232,33.05812454375744,0.05701035436084556,0.1376497041346556,0.6053618796438665,0.922852486951367,53.73338771722458,0.039999961853027344,-0.1556992958600696,-0.11380010843276978,-0.28931094589778406,0.061710729032244505,-0.2015555271652767,-0.026044689700262857,0.12932724072265644,10.769174338847828,-17.967493287049805,0.08775541873250708,10,0.06700003147125244,0.4330000877380371,0.8840001225471497,1.0740001201629639,0.03000020980834961,0,0.059322080986147885,1.2666815017324566,2.384000062942505,1.0,2.3499999046325684,-1.3448267357257162,2.3499999046325684,0.059322080986147885
201,2000-10-10,2.400000095367432,2.4059998989105225,2.3640000820159908,2.388000011444092,2506050.0,0.016949238156632518,2.5000298027061225,-5.99976159256191,44.44447274670558,33.31554633478196,0.01375345920463067,0.08300301180151992,0.5492936037115288,0.8755286860709321,53.224204186743826,0.046000003814697266,-0.12548513928117355,-0.06179990768432564,-0.22157818124846163,0.09797836587981035,-0.14168904446639363,0.018089229097742354,0.08359395326354946,79.41187814019777,46.97116921585247,0.07988913678206809,10,0.026999831199645552,0.37299990653991655,0.8439999222755428,1.033999919891357,0.019999980926513228,1,0.05083332257138373,-7.0,2.359999895095825,1.2666815017324566,2.384000062942505,1.0,2.3499999046325684,0.05083332257138373
202,2000-10-11,2.361999988555908,2.4019999504089355,2.361999988555908,2.400000095367432,8583425.0,-0.015833377208973043,-1.105255232645686,-3.1666534212826027,40.63745076685683,33.785758436399234,0.04662337713185272,0.10629044276672284,0.5714843969545971,0.9030357888373928,52.69231631379774,0.039999961853027344,-0.09510923788124037,-0.08700001239776611,-0.2346468189675588,0.060646794172026564,-0.16082341568266267,-0.013176609112869553,0.11609029637507318,21.42872348125221,-11.823206853665564,0.07382340328489638,10,0.06499993801116943,0.18900001049041748,0.8459999561309814,1.0210000276565552,-0.016000032424927202,2,0.05842506863366359,2.5000298027061225,2.400000095367432,-7.0,2.359999895095825,1.2666815017324566,2.384000062942505,0.05842506863366359
203,2000-10-12,2.359999895095825,2.400000095367432,2.3499999046325684,2.3980000019073486,9378575.0,-0.0008467796231048652,1.380944812161504,0.9999999999999883,34.78262221653246,33.294154878042214,0.04347583333927085,0.09421909877667378,0.5588733974495055,0.8957978949989505,52.02412659887554,0.050000190734863725,-0.08599231228455206,-0.07700010538101187,-0.211389994005601,0.05738978324357724,-0.1441950496933062,-0.009805161068717538,0.11280677668315597,17.85712765187478,-11.676865577437585,0.06719494431229449,10,0.06700003147125244,0.16700005531311035,0.5310001373291016,0.7060002088546753,0.03400015830993652,3,0.059322080986147885,-1.105255232645686,2.361999988555908,2.5000298027061225,2.400000095367432,-7.0,2.359999895095825,0.059322080986147885
204,2000-10-13,2.2679998874664307,2.318000078201294,2.2660000324249268,2.318000078201294,5268825.0,-0.0389830558130847,1.0799938965076579,1.3157907945590523,27.94121062977031,33.08489225408622,0.11075260163546385,0.1718762060087773,0.6329577414804679,0.9792404603713094,51.43601993770886,0.09399986267089844,-0.08994399466208591,-0.154300105571747,-0.295275859488894,-0.013324351654599997,-0.22478798253032028,-0.08381222861317372,0.1997345156866306,1.4284692490829392,-22.660014464342808,0.0704878769585734,10,0.10300016403198242,0.21900010108947754,0.6210000514984131,0.781000018119812,0.06200003623962402,4,0.057319277288915726,1.380944812161504,2.359999895095825,-1.105255232645686,2.361999988555908,2.5000298027061225,2.400000095367432,0.057319277288915726
205,2000-10-16,2.259999990463257,2.308000087738037,2.2300000190734863,2.2980000972747803,2471475.0,-0.003527291622624551,1.6896534714514737,0.7599992370634573,32.06753771432487,33.564049787371964,0.09837081086509647,0.1671827919429707,0.6209677386921264,0.9784217799106196,50.77608927906563,0.07800006866455078,-0.09167716111092838,-0.1488000035285948,-0.29783145988899307,0.0002314528318034803,-0.22331573170879393,-0.07428427534839566,0.19563035044611654,17.045449927322924,-8.198363808828436,0.07451572818019912,10,0.06200003623962402,0.20899999141693115,0.590999960899353,0.7379999160766602,0.018000125885009766,0,-0.020353984074693576,1.0799938965076579,2.2679998874664307,1.380944812161504,2.359999895095825,-1.105255232645686,2.361999988555908,-0.020353984074693576
206,2000-10-17,2.1519999504089355,2.259999990463257,2.1400001049041752,2.259999990463257,5425925.0,-0.04778762854427421,1.2222192787840576,2.8420983285649752,26.297605258729106,33.59115546095981,0.18717607219242627,0.258508357666023,0.7092450340447254,1.0777798598337993,50.17593531636445,0.11999988555908159,-0.10433769893520362,-0.23780003786087045,-0.41493946065028586,-0.06066061507145504,-0.32636974925557816,-0.14923032646616274,0.28557996475356706,4.580096404882144,-20.533684415129763,0.08856971139470776,10,0.12100005149841309,0.2720000743865967,0.6990000009536743,0.8459999561309814,0.049999952316284624,1,0.11059486987906908,1.6896534714514737,2.259999990463257,1.0799938965076579,2.2679998874664307,1.380944812161504,2.359999895095825,0.11059486987906908
207,2000-10-18,2.0,2.128000020980835,2.0,2.128000020980835,9536175.0,-0.07063194884370305,1.0,1.1851849398986722,20.93667530577318,32.79532159855274,0.31771898703782364,0.39516993066170425,0.8380598311629415,1.2201981787187934,49.41426234956985,0.15199995040893555,-0.11397693759509853,-0.367199993133545,-0.6129672290330492,-0.12143275723404079,-0.4900836110832971,-0.2443163751837929,0.40782193413667,0.0,-25.076377364670297,0.12288361794975212,10,0.20299994945526123,0.3500000238418579,0.8434999585151672,0.9759999513626099,0.2360000610351558,2,0.21000003814697266,1.2222192787840576,2.1519999504089355,1.6896534714514737,2.259999990463257,1.0799938965076579,2.2679998874664307,0.21000003814697266
208,2000-10-19,2.0179998874664307,2.0580000877380367,2.0079998970031743,2.0220000743865967,6888825.0,0.008999943733215332,-3.166653421282763,0.03125145519128431,13.813838217031645,30.443586965883018,0.2767785338618767,0.3611922091844213,0.7966059230352358,1.1915382862184885,48.59154796088711,0.058000087738036665,-0.11859787967298985,-0.3273000955581664,-0.6143432192026301,-0.0402569719137027,-0.47082165738039805,-0.18377853373593478,0.3408834145738391,5.660340578607261,-13.911323173109064,0.14352156182223177,10,0.18500006198883057,0.30100011825561523,0.8255000710487366,0.9580000638961792,0.2720000743865971,3,0.1625372086003185,1.0,2.0,1.2222192787840576,2.1519999504089355,1.6896534714514737,2.259999990463257,0.1625372086003185
209,2000-10-20,2.0199999809265137,2.0480000972747803,2.0199999809265137,2.0480000972747803,2473700.0,0.0009911266459949886,1.0,6.99970199070211,15.064137955540403,28.442838979029375,0.24330076176956172,0.3387561188097381,0.7719165158353647,1.1776638963492587,48.682234647900735,0.03000020980834961,-0.11869378628312122,-0.30130000114440936,-0.6130820878812009,0.010482085592382173,-0.45719104451280534,-0.14540895777601337,0.29581732486892376,6.493498451053763,-8.31604732323662,0.15589104336839585,10,0.18299996852874756,0.28600001335144043,0.8234999775886536,0.9559999704360962,0.309999942779541,4,0.18514855248053297,-3.166653421282763,2.0179998874664307,1.0,2.0,1.2222192787840576,2.1519999504089355,0.18514855248053297
210,2000-10-23,2.0,2.049999952316284,2.0,2.032000064849853,2639725.0,-0.009900980750178201,-2.1249906867931276,1.1428547100245923,15.98643124349725,25.28083436756178,0.23117501078009584,0.3359721310665371,0.7685914558533669,1.1870855773277098,49.02864796983235,0.04999995231628418,-0.12281144804924082,-0.29589998722076416,-0.625879876918225,0.0340799024766969,-0.4608899320694948,-0.13091004237203352,0.277919229099985,0.0,-15.157356812257767,0.1649899448487305,10,0.20099997520446777,0.281000018119812,0.8334999680519104,0.9759999513626099,0.3919999599456787,0,0.16499996185302734,1.0,2.0199999809265137,-3.166653421282763,2.0179998874664307,1.0,2.0,0.16499996185302734
211,2000-10-24,2.009999990463257,2.026000022888184,2.0,2.0079998970031743,2383625.0,0.004999995231628418,-1.8889094930924901,-0.0625027939620487,18.978142521082447,22.874244562475738,0.17884295861575383,0.3087217881533819,0.7349017134292772,1.1664261075930016,49.03671443982556,0.026000022888184038,-0.13499121182602103,-0.26489999294280997,-0.6119622290520583,0.08216224316643839,-0.4384311109974339,-0.09136887488818601,0.2345689311447301,7.812491268852294,-8.58013524812192,0.17353111805462418,10,0.19000005722045898,0.26999998092651367,0.7124999761581421,0.965999960899353,0.529999971389771,1,0.1333333965953114,-2.1249906867931276,2.0,1.0,2.0199999809265137,-3.166653421282763,2.0179998874664307,0.1333333965953114
212,2000-10-25,2.0,2.0160000324249268,1.965999960899353,2.0160000324249268,6055825.0,-0.004975119657066318,5.249996274717251,-7.9996423888443084,18.638033108530806,21.08040132825333,0.14761660906561547,0.30058151431736935,0.721445506488239,1.1656960557515657,48.98509441619422,0.05000007152557373,-0.14597920831869127,-0.2535999774932862,-0.6136622162125862,0.10646226122601377,-0.433631096852936,-0.07356885813363645,0.21522065101502852,36.95651328857826,18.025936650322617,0.18003111935964994,10,0.1420000195503235,0.262999951839447,0.700499951839447,0.9759999513626099,0.5499999523162842,2,0.10099995136261009,-1.8889094930924901,2.009999990463257,-2.1249906867931276,2.0,1.0,2.0199999809265137,0.10099995136261009
213,2000-10-26,1.965999960899353,1.996000051498413,1.965999960899353,1.9739999771118164,3001775.0,-0.017000019550323486,-6.500007450565498,0.5,12.544823618460569,19.36969166033003,0.13393499100020057,0.3148079343528378,0.7315619777094104,1.1877013824603853,48.93068478234323,0.03400003910064697,-0.17068766633833077,-0.2648000180721284,-0.6374918764721182,0.10789184032786148,-0.4511459472721233,-0.07845408887213345,0.214329793499481,0.0,-17.599680299168142,0.18634592919999496,10,0.17100006341934204,0.296999990940094,0.7325000166893005,1.0080000162124634,0.5839999914169312,3,0.13733474339047813,5.249996274717251,2.0,-1.8889094930924901,2.009999990463257,-2.1249906867931276,2.0,0.13733474339047813
214,2000-10-27,1.996000051498413,2.009999990463257,1.9700000286102293,1.9739999771118164,1920700.0,0.015259456355907863,-1.666666666666642,-2.750003725282749,17.730531381402315,17.776690956671967,0.06849742440411655,0.25835967503141877,0.67688973766621,1.1445138171468434,49.75263198047699,0.04400002956390381,-0.1920971826811848,-0.20959993004798871,-0.5737088953675542,0.15450903527157678,-0.39165441270777146,-0.027545447388205968,0.15432353181049363,35.71439721958495,16.538095072569817,0.18205448265978275,10,0.11699992418289185,0.26699990034103394,0.6969999074935913,0.9749999046325684,0.5839998722076416,4,0.14729454046552082,-6.500007450565498,1.965999960899353,5.249996274717251,2.0,-1.8889094930924901,2.009999990463257,0.14729454046552082
215,2000-10-30,2.121999979019165,2.121999979019165,2.059999942779541,2.059999942779541,5774500.0,0.0631262145640541,1.0,2.818173936602547,28.61537880305086,18.034221350485495,-0.08843644561516584,0.11178562496739497,0.5265283467855246,1.0067555089599134,50.052569292159355,0.12599992752075195,-0.21005946618451254,-0.06689999699592608,-0.4128369553737432,0.27903696138189127,-0.23986847618483464,0.10606848219298248,0.0025182971524042586,100.0,84.78960016244051,0.17296847918890865,10,-0.07499998807907104,0.14099997282028198,0.5709999799728394,0.8489999771118164,0.45799994468688965,0,0.09802071005817425,-1.666666666666642,1.996000051498413,-6.500007450565498,1.965999960899353,5.249996274717251,2.0,0.09802071005817425
216,2000-10-31,2.121999979019165,2.121999979019165,2.121999979019165,2.121999979019165,0.0,0.0,1.0,0.0,30.392155716942597,19.084830285059876,-0.1040851266990317,0.09474848888761578,0.5026317395352562,0.9928978272919915,50.01907463154885,0.0,-0.21690762758251303,-0.052999991178512396,-0.38529407368868007,0.2792940913316555,-0.21914703243359623,0.11314705007657144,-0.156000018119812,100.0,82.04111271407608,0.16614704125508395,10,-0.078000009059906,0.11499994993209839,0.5690000057220459,0.843999981880188,0.40799999237060547,1,0.12723844655800298,1.0,2.121999979019165,-1.666666666666642,1.996000051498413,-6.500007450565498,1.965999960899353,0.12723844655800298
217,2000-11-01,2.121999979019165,2.121999979019165,2.121999979019165,2.121999979019165,0.0,0.0,1.0,0.0,30.491806802747675,20.93793790569499,-0.0949438669182916,0.08094140892878388,0.4790806226964355,0.9771430750183505,49.75121502736376,0.0,-0.22911304599520355,-0.041599994897842496,-0.3641153623806703,0.28091537258498533,-0.20285767863925663,0.11965768884357164,-0.15288001775741566,100.0,78.63973879098661,0.16125768374141397,11,-0.078000009059906,0.11499994993209839,0.5534999966621399,0.843999981880188,0.4140000343322754,2,0.1969839712378656,1.0,2.121999979019165,1.0,2.121999979019165,-1.666666666666642,1.996000051498413,0.1969839712378656
218,2000-11-02,2.380000114440918,2.440000057220459,2.3320000171661377,2.359999895095825,12357375.0,0.12158347689570026,-1.842107244476373,100.0,57.21650925715409,25.621534716985398,-0.3310026235167567,-0.1841367336925046,0.19926807370829103,0.7036108008227258,48.57154580106743,0.31800007820129395,-0.22129031055742931,0.21490013003349295,-0.11152092732578156,0.5413211873927675,0.051689601353855696,0.3781106587131302,-0.40782255282402025,87.23405550485639,60.735527895990366,0.16321052867963726,11,-0.17700010538101196,-0.14300018548965454,0.27999991178512573,0.5719999074935913,0.15599989891052246,3,0.07142849987437949,1.0,2.121999979019165,1.0,2.121999979019165,1.0,2.121999979019165,0.07142849987437949
219,2000-11-03,2.630000114440918,2.7799999713897705,2.431999921798706,2.440000057220459,71599425.0,0.1050420117558386,-2.3786358775410057,9.499898673215158,68.17289185774891,31.420030340791136,-0.5424152342988906,-0.4371763363688599,-0.07112065829776837,0.4410991672138609,48.58399392984739,0.39999985694885254,-0.18513634614667218,0.4526001274585725,0.07666481890795396,0.8285354360091912,0.264632473183263,0.6405677817338817,-0.6391096529998779,79.16668736272305,49.346136881854605,0.18796765427530934,11,-0.2570001482963562,-0.2570001482963562,0.017499923706054688,0.3219999074935913,-0.036000013351440874,4,-0.030418311271305787,-1.842107244476373,2.380000114440918,1.0,2.121999979019165,1.0,2.121999979019165,-0.030418311271305787
220,2000-11-06,2.5,2.700000047683716,2.400000095367432,2.700000047683716,25508400.0,-0.049429699157466866,1.9999988079073843,-1.0526315129034607,66.73076839313015,36.72587765990755,-0.37328647126918124,-0.3121543027320097,0.03784925557700625,0.5577046831468566,48.64619057074449,0.29999995231628374,-0.1466554962097013,0.3156000077724457,-0.07938246552525818,0.7105824810701495,0.11810877112359375,0.5130912444212976,-0.4617629679620361,57.44681236530075,23.424190928228363,0.19749123664885188,11,-0.12700003385543823,-0.12700003385543823,0.1470000147819519,0.4520000219345093,0.09999990463256836,0,0.031999969482421786,-2.3786358775410057,2.630000114440918,-1.842107244476373,2.380000114440918,1.0,2.121999979019165,0.031999969482421786
221,2000-11-07,2.5220000743865967,2.6640000343322754,2.440000057220459,2.5,36848525.0,0.008800029754638672,-2.1549301450156233,-0.11000034570685728,78.68131254882994,43.397353153274125,-0.35204266132946005,-0.34208467078713234,-0.005423444936851318,0.5229406403418659,48.8632024829893,0.2239999771118164,-0.10753767803974545,0.3315000832080841,-0.08088685664448647,0.7438870230606547,0.12530661328179882,0.5376935531343694,-0.43925726598752446,60.79028875461437,21.536068427541572,0.20619346992628532,11,-0.1490001082420349,-0.1490001082420349,0.12499994039535522,0.4299999475479126,0.09799981117248535,1,0.022997560511002213,1.9999988079073843,2.5,-2.3786358775410057,2.630000114440918,-1.842107244476373,2.380000114440918,0.022997560511002213
222,2000-11-08,2.5,2.553999900817871,2.4119999408721924,2.5199999809265137,6732775.0,-0.008723264765147731,2.2272783921885244,-0.9090869683012733,76.36760628923861,50.488773450027224,-0.2812335949959799,-0.32592629949117136,-0.0056481426670131896,0.5329091984218461,48.98735642053148,0.1419999599456787,-0.06630734542477201,0.302600008249283,-0.12616197945281904,0.7313619959513851,0.08821901439823199,0.516981002100334,-0.3754217618214857,37.5,-5.755616826077954,0.214380993851051,11,-0.125,-0.12700003385543823,0.1459999680519104,0.4509999752044678,0.18199992179870605,2,0.011999988555908114,-2.1549301450156233,2.5220000743865967,1.9999988079073843,2.5,-2.3786358775410057,2.630000114440918,0.011999988555908114
223,2000-11-09,2.5,2.5179998874664307,2.4719998836517334,2.48799991607666,5017250.0,0.0,-1.0909021945272284,-0.6000047683761295,76.31577846636796,56.99824534835675,-0.22073212923935426,-0.331917657785449,-0.028717991512543506,0.5207555357853826,49.03283976037677,0.046000003814697266,-0.02596553060136042,0.2956000030040742,-0.14863157124822068,0.739831577256369,0.07348421587792675,0.5177157901302216,-0.33609645782881037,26.315772962696805,-20.698143778483868,0.2221157871261474,11,-0.08000004291534424,-0.12700003385543823,0.12299996614456177,0.3930000066757202,0.16000008583068848,3,0.014400005340576172,2.2272783921885244,2.5,-2.1549301450156233,2.5220000743865967,1.9999988079073843,2.5,0.014400005340576172
224,2000-11-10,2.3980000019073486,2.553999900817871,2.3980000019073486,2.503999948501587,4427475.0,-0.04079999923706057,-1.9433958020315072,-8.833267106413414,70.0201120614803,61.59877126596002,-0.062258816631397984,-0.2315507406593409,0.0482288796338719,0.6099172918280003,48.28867765472158,0.15599989891052246,0.016953408872986575,0.18709999918937692,-0.2647882145768161,0.6389882129555702,-0.03884410769371982,0.41304410607247344,-0.19713067398304407,0.0,-50.77310248300555,0.2259441068830966,11,0.05299997329711914,-0.025000035762786865,0.22499996423721313,0.4900000095367427,0.16199994087219238,4,0.05754796135710083,-1.0909021945272284,2.5,2.2272783921885244,2.5,-2.1549301450156233,2.5220000743865967,0.05754796135710083
225,2000-11-13,2.21399998664856,2.3499999046325684,2.150000095367432,2.3399999141693115,9725875.0,-0.07673061514280088,1.7397251325999992,1.1886791604062972,58.732873112171625,64.7477398654299,0.15216564550555844,-0.05393911443178778,0.20606854614997383,0.7803258595773568,46.96107309926278,0.24799990653991655,0.06603617137224393,0.0053999841213232536,-0.4459038697241735,0.45670383796682,-0.22025194280142513,0.23105191104407163,0.5659999847412105,12.45134219471287,-41.94847392247291,0.2256519269227484,11,0.23699998855590776,0.15899997949600175,0.39599996805190996,0.6569999456405635,0.3759999275207515,0,0.1716351024085334,-1.9433958020315072,2.3980000019073486,-1.0909021945272284,2.5,2.2272783921885244,2.5,0.1716351024085334
226,2000-11-14,2.390000104904175,2.390000104904175,2.233999967575073,2.26200008392334,7976850.0,0.07949418216665616,1.437501746229548,-1.0158737667508106,64.61768864906446,68.53950451502067,0.020315619385797845,-0.2226078598515926,0.0045756594956465335,0.591364267957144,44.99789520402667,0.1760001182556148,0.11798731356895598,0.16950009465217608,-0.288028110499817,0.6270282998041694,-0.05926400792382047,0.39826419722817263,0.37739986896514877,59.40597156207911,2.6840424398137657,0.22876410257599664,11,0.07499992847442627,-0.017000138759613037,0.21999984979629517,0.48099982738494873,0.061999797821045366,1,0.0878660211342599,1.7397251325999992,2.21399998664856,-1.9433958020315072,2.3980000019073486,-1.0909021945272284,2.5,0.0878660211342599
227,2000-11-15,2.4200000762939453,2.5380001068115234,2.303999900817871,2.359999895095825,7200275.0,0.0125522887334657,-1.7209299424330593,0.4687513387759816,67.06766684117825,69.63407757991223,0.041384361496878075,-0.23139278035165756,-0.03433036530776157,0.5492121050203234,42.55321659658233,0.23400020599365234,0.1598650855371968,0.17850006222724923,-0.27495156498362183,0.6319516894381203,-0.0482257513781863,0.40522587583268477,0.33505190000534046,66.83171063052299,2.813603782198939,0.22672581360543553,11,0.04499995708465576,-0.047000110149383545,0.17999988794326782,0.4509998559951782,0.0,2,0.08264454667762733,1.437501746229548,2.390000104904175,1.7397251325999992,2.21399998664856,-1.9433958020315072,2.3980000019073486,0.08264454667762733
228,2000-11-16,2.345999956130981,2.4200000762939453,2.322000026702881,2.368000030517578,2764725.0,-0.030578561086779033,-1.8000040871795395,-0.3666667991210402,62.73652709988727,69.03003705126095,0.12298785107750998,-0.13866944063060727,0.03552301800141455,0.6125501504702693,39.97642451945411,0.09800004959106445,0.201046521674221,0.08809993863105747,-0.35492222443454535,0.5311221016966603,-0.13341114290174394,0.3096110201638589,0.39695098254966776,48.51484038340542,-18.29517587010465,0.22151108153280136,11,0.07900011539459273,0.027000010013580766,0.14300000667572066,0.48699998855590865,0.003999948501587358,3,0.1432224944376621,-1.7209299424330593,2.4200000762939453,1.437501746229548,2.390000104904175,1.7397251325999992,2.21399998664856,0.1432224944376621
229,2000-11-17,2.3940000534057617,2.4179999828338623,2.3480000495910645,2.369999885559082,3968025.0,0.020460399902965998,-1.0588264168408061,-1.0909130316987046,60.49382420797153,68.33704325291,0.04245525750257162,-0.16570978845387208,-0.017441063148250002,0.553388235895496,37.26037939657717,0.0720000267028813,0.24691424044608823,0.11740003228187579,-0.31478146352405956,0.5495815280878111,-0.0986907156210921,0.3334907801848437,0.3370918684086228,62.88658526843592,0.2635237856115964,0.2160907479029677,11,0.013000011444091797,-0.02100008726119995,0.08299988508224487,0.43899989128112793,-0.04400014877319336,4,0.11111112217667185,-1.8000040871795395,2.345999956130981,-1.7209299424330593,2.4200000762939453,1.437501746229548,2.390000104904175,0.11111112217667185
230,2000-11-20,2.3299999237060547,2.4159998893737797,2.3299999237060547,2.390000104904175,2409125.0,-0.026733553998321335,-1.8666568650435857,-2.4999900659620122,57.647052017466955,65.99990319386966,0.0891835134036123,-0.07981124270939866,0.03887924673141896,0.6051662561222448,34.2703680045418,0.08599996566772505,0.25241793378951716,0.03689990639686602,-0.3755658486559863,0.44936566144971835,-0.16933297112956014,0.24313278392329218,0.38947016157939096,31.578918474216007,-25.22911610306713,0.20623287752642613,11,0.02200007438659668,0.04300004243850708,0.09900009632110596,0.4630000591278076,0.019999980926513672,0,0.09871245777023563,-1.0588264168408061,2.3940000534057617,-1.8000040871795395,2.345999956130981,-1.7209299424330593,2.4200000762939453,0.09871245777023563
231,2000-11-21,2.2780001163482666,2.3919999599456787,2.240000009536743,2.3499999046325684,2423825.0,-0.022317514618231504,-1.0540533574329407,1.1999928474642274,55.5240816161125,63.68395600796675,0.11502855925858535,-0.00706637858587289,0.08108265624702904,0.6446452319399527,30.922496428342654,0.15199995040893555,0.22070080085225197,-0.02849990725517282,-0.41907281280719655,0.3620729982968509,-0.2237863600311849,0.16678654552083927,0.430080569138819,12.751709532659735,-36.998601825360794,0.19528645277601187,11,0.07399988174438477,0.09499984979629517,0.11749988794326782,0.4969998598098755,0.03399991989135742,1,0.13696215183746085,-1.8666568650435857,2.3299999237060547,-1.0588264168408061,2.3940000534057617,-1.8000040871795395,2.345999956130981,0.13696215183746085
232,2000-11-22,2.20199990272522,2.257999897003174,2.20199990272522,2.240000009536743,3598400.0,-0.03336269084343946,-1.9473598353662052,0.527780813208422,42.764223355818984,59.95600544012797,0.16127148684385695,0.08942812015980417,0.14691059906590942,0.7075555625335648,27.346576784407002,0.07600021362304643,0.1957072312507364,-0.11460011601448006,-0.48153248806501914,0.252332256036059,-0.2980663020397496,0.06886607001078948,0.49491917095947224,0.0,-43.14959983210858,0.1834661860252696,11,0.1500000953674312,0.1710000634193416,0.14650011062622026,0.5280001163482666,0.03800010681152299,2,0.11353315669569164,-1.0540533574329407,2.2780001163482666,-1.8666568650435857,2.3299999237060547,-1.0588264168408061,2.3940000534057617,0.11353315669569164
233,2000-11-23,2.236000061035156,2.25,2.1960000991821294,2.240000009536743,2401125.0,0.015440581204321013,3.5000049670682998,0.10526150680119747,30.572006579782638,55.57288260882824,0.09597783442530172,0.08083740686703855,0.10350381121189223,0.6606261429405893,23.592098319407572,0.05399990081787065,0.15663200393353716,-0.09409996271133458,-0.4247987242830842,0.23659879886041502,-0.2594493434972094,0.07124941807454022,0.44998063308319125,18.018010277778906,-19.7257104988555,0.16534938078587477,11,0.10800004005432173,0.13699990510940596,0.040499925613403764,0.40899991989135787,-0.036000013351439986,3,0.08228980779795103,-1.9473598353662052,2.20199990272522,-1.0540533574329407,2.2780001163482666,-1.8666568650435857,2.3299999237060547,0.08228980779795103
234,2000-11-24,2.289999961853028,2.3239998817443848,2.240000009536743,2.25,2795250.0,0.02415022332015182,-1.79999841054129,-10.000119210823344,38.80597621916195,53.35878295404939,0.02799055174307652,0.05269423073362889,0.04175585685049521,0.5938797272144352,19.85604012522436,0.08799982070922896,0.12025727897842131,-0.054800057411193315,-0.346845966903246,0.23724585208085935,-0.20082301215721987,0.09122289733483324,0.38526112029030113,42.727251052835776,7.167019659548195,0.1460229547460264,11,0.07700014114379838,0.08300000429153398,-0.028999984264374223,0.3550000190734859,-0.08999991416931197,4,0.026200848811800626,3.5000049670682998,2.236000061035156,-1.9473598353662052,2.20199990272522,-1.0540533574329407,2.2780001163482666,0.026200848811800626
235,2000-11-27,2.3299999237060547,2.3640000820159908,2.309999942779541,2.3359999656677246,3806450.0,0.017467232541200417,-1.347831946013726,-0.1500011920940307,39.95815706537827,50.618835000306476,0.006901351313874482,0.0306473912436811,-0.00465548800845994,0.5416835213581823,17.957207069406394,0.07400012016296298,0.08234949493168386,-0.025200092792510898,-0.29802058476413595,0.24762039917911416,-0.1616103387783232,0.11121015319330141,0.33475593870175624,68.36730597762019,34.51144596083324,0.1364102459858125,11,0.037000179290771484,0.04300004243850708,-0.07549995183944702,0.315000057220459,-0.10999989509582564,0,0.008583683082144411,-1.79999841054129,2.289999961853028,3.5000049670682998,2.236000061035156,-1.9473598353662052,2.20199990272522,0.008583683082144411
236,2000-11-28,2.3919999599456787,2.4059998989105225,2.2799999713897705,2.3499999046325684,5058975.0,0.026609458484877502,2.6000013623931797,-6.999960263848049,44.578314118226345,48.120018031089614,-0.06122347530485017,-0.010632941701746113,-0.0725431290999694,0.4679155567481734,16.05775500683236,0.12599992752075195,0.05663278961299545,0.02329994440078753,-0.22669977259298513,0.2732996613945602,-0.1016999140960988,0.14829980289767386,0.2624607871213245,93.33335603988631,57.462459465228335,0.12499985849688633,11,-0.0839998722076416,-0.018999993801116943,-0.15099996328353882,0.25300002098083496,-0.1919999122619629,1,-0.01755855184632371,-1.347831946013726,2.3299999237060547,-1.79999841054129,2.289999961853028,3.5000049670682998,2.236000061035156,-0.01755855184632371
237,2000-11-29,2.539999961853028,2.549999952316284,2.3499999046325684,2.3499999046325684,14797550.0,0.06187291153245256,-1.1052630258069212,4.523804928446148,51.74824927067709,46.89909827228847,-0.21278837600378564,-0.13250541070954514,-0.22225331364982592,0.30754753047621763,14.36787274496788,0.20000004768371582,0.060311723857025434,0.15039994716644323,-0.082033808947791,0.38283370328067745,0.034183069109326336,0.2666168252235601,0.10437157217998383,97.17514276496982,57.61310059331266,0.11621687805711706,11,-0.16699993610382124,-0.16699999570846602,-0.2999999523162846,0.10500001907348588,-0.2899999618530278,2,-0.0897637515896138,2.6000013623931797,2.3919999599456787,-1.347831946013726,2.3299999237060547,-1.79999841054129,2.289999961853028,-0.0897637515896138
238,2000-11-30,2.549999952316284,2.575999975204468,2.486000061035156,2.5220000743865967,15063300.0,0.003937004178520054,1.2499999999999971,0.1473677341959897,57.224328654862084,46.535820988609636,-0.21323137040996665,-0.1360940393974035,-0.2340115039644015,0.2856230484666611,15.208821733216066,0.08999991416931241,0.03995296993616382,0.15189994573593157,-0.09124258418796538,0.39504247565982853,0.03032868077398332,0.27347121069787983,0.08448415294341594,92.2618971592706,45.72526987870572,0.12157126496194844,11,-0.1639999151229854,-0.1769999861717224,-0.3474999666213989,0.058000028133392334,-0.27399992942810014,3,-0.12156860728485641,-1.1052630258069212,2.539999961853028,2.6000013623931797,2.3919999599456787,-1.347831946013726,2.3299999237060547,-0.12156860728485641
239,2000-12-01,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0,0.0,1.0,0.0,69.35482541892151,47.83668469988237,-0.210960409901237,-0.1500899411202372,-0.23722441972629538,0.273673300689361,14.027759497566702,0.0,0.01251441837530054,0.15589995384216326,-0.0734183994602664,0.38521830714459293,0.04124077719094821,0.2705591304933783,0.0747944727455705,91.21620859692266,38.7004606422401,0.11465917665121485,12,-0.1639999151229854,-0.17499995231628418,-0.34999996423721313,0.058000028133392334,-0.309999942779541,4,-0.1372548671283884,1.2499999999999971,2.549999952316284,-1.1052630258069212,2.539999961853028,2.6000013623931797,2.3919999599456787,-0.1372548671283884
240,2000-12-04,2.5799999237060547,2.5799999237060547,2.509999990463257,2.526000022888184,5392400.0,0.011764694882648863,1.592594881938435,100.0,63.157875618872566,48.68488403352238,-0.2254801761992291,-0.18318100422814743,-0.2704128480006953,0.23219185992505142,12.93698521410638,0.06999993324279785,-0.0027891790770033786,0.18189992904663077,-0.057754111737498004,0.42155396983075955,0.06207290865456638,0.30172694943869516,0.03529861476191165,100.0,46.358289989640696,0.11982702039206448,12,-0.1919999122619629,-0.15999996662139893,-0.3919999599456787,0.023000061511993408,-0.3399999141693115,0,-0.14728677800753032,1.0,2.549999952316284,1.2499999999999971,2.549999952316284,-1.1052630258069212,2.539999961853028,-0.14728677800753032
241,2000-12-05,2.5799999237060547,2.657999992370605,2.5799999237060547,2.5980000495910645,9103025.0,0.0,-7.666613685130683,-0.3333362767779905,61.56067611612218,50.77337878466718,-0.1990708754716377,-0.1882654778069659,-0.27115249158601795,0.22072156395097098,11.953064664574665,0.07800006866455034,-0.017008239899570565,0.17899993658065805,-0.0682501762113894,0.4262500493727055,0.055374880184634545,0.30262499297668155,-0.4299998283386226,74.67530959572592,21.76424785499988,0.12362505639602366,12,-0.1529998779296875,-0.12899994850158691,-0.4249999523162842,0.023000061511993408,-0.3359999656677246,1,-0.1395348471866239,1.592594881938435,2.5799999237060547,1.0,2.549999952316284,1.2499999999999971,2.549999952316284,-0.1395348471866239
242,2000-12-06,2.5299999713897705,2.618000030517578,2.50600004196167,2.611999988555908,3255875.0,-0.019379827052266485,1.382975917213042,4.555524649659594,63.77245167028582,54.46231712805642,-0.10912707733900362,-0.14324711969625037,-0.22235948649369153,0.2584927496467033,10.944940405646914,0.1119999885559082,-0.02360616420758843,0.12749998569488508,-0.12262626886104622,0.37762624025081637,0.0024368584169192076,0.25256311297285094,-0.36983987808227514,25.581353441823328,-26.733867070725157,0.12506312727796573,12,-0.08099997043609619,-0.07899999618530273,-0.3895000219345093,0.07300001382827759,-0.2799999713897705,2,-0.1304347539279933,-7.666613685130683,2.5799999237060547,1.592594881938435,2.5799999237060547,1.0,2.549999952316284,-0.1304347539279933
243,2000-12-07,2.5360000133514404,2.558000087738037,2.51200008392334,2.5380001068115234,3942325.0,0.002371558114435013,1.1904734873212572,0.024391378553381037,61.341846829433656,56.96630275141994,-0.07609958585582088,-0.15432412384928407,-0.2293926815943772,0.2400469428097094,9.882335859079767,0.046000003814697266,-0.02214700371768963,0.13170002698898298,-0.12187489076162761,0.38527494473959356,0.0049125681136779065,0.25848748586428805,-0.3658831220626828,19.736829722022726,-29.95064315032939,0.12678745887530524,12,-0.06700003147125244,-0.07099997997283936,-0.3955000638961792,0.06699997186660767,-0.21799993515014648,3,-0.11277602990761748,1.382975917213042,2.5299999713897705,-7.666613685130683,2.5799999237060547,1.592594881938435,2.5799999237060547,-0.11277602990761748
244,2000-12-08,2.5360000133514404,2.5360000133514404,2.5360000133514404,2.5360000133514404,0.0,0.0,1.0,-0.0,68.32740892898735,60.11844184737651,-0.04194584690569636,-0.15120792503064528,-0.2329616961723584,0.22693194429379737,9.45593389877896,0.0,0.007757088579698479,0.12480002641677856,-0.13547478461750373,0.38507483745106086,-0.0053373791003625826,0.2549374319339197,-0.3561254600410457,19.736829722022726,-30.909400570110343,0.13013740551714117,12,-0.06700003147125244,-0.07099997997283936,-0.3160000443458557,0.06699997186660767,-0.23600006103515625,4,-0.10252365500568528,1.1904734873212572,2.5360000133514404,1.382975917213042,2.5299999713897705,-7.666613685130683,2.5799999237060547,-0.10252365500568528
245,2000-12-11,2.594000101089477,2.615999937057495,2.562000036239624,2.5799999237060547,4819925.0,0.022870696937176582,-1.1599980926495481,100.0,77.81688455929948,63.811616340829076,-0.06544114392344547,-0.18896817722652903,-0.2925119521122137,0.15602097966532869,10.14622744567598,0.07999992370605469,0.05320314480340471,0.16380010843276915,-0.09129004250600703,0.41889025937154534,0.03625503296338106,0.29134518390215725,-0.40456303899787827,57.89479463056075,2.353742095354505,0.1275450754693882,12,-0.09000015258789018,-0.16900002956390336,-0.22100013494491533,0.008999884128571,-0.33400011062622026,0,-0.1364688040698434,1.0,2.5360000133514404,1.1904734873212572,2.5360000133514404,1.382975917213042,2.5299999713897705,-0.1364688040698434
246,2000-12-12,2.5999999046325684,2.6080000400543213,2.559999942779541,2.594000101089477,3923850.0,0.002312954244131138,3.36363045245191,0.4285519660769173,89.95984704822901,68.05734942722373,-0.04339699037879763,-0.1880711665191308,-0.2982188433289146,0.13877049870898261,11.140958691791491,0.04800009727478027,0.08669936498822661,0.1592999219894411,-0.10591028762222132,0.4245101316011035,0.02669481718361011,0.2919050267952721,-0.40119158393538923,83.92845738906084,20.479399865210596,0.13260510480583118,12,-0.027999877929687944,-0.19299983978271484,-0.2269999384880066,0.0030000805854797363,-0.3039999008178711,1,-0.1384615031925166,-1.1599980926495481,2.594000101089477,1.0,2.5360000133514404,1.1904734873212572,2.5360000133514404,-0.1384615031925166
247,2000-12-13,2.619999885559082,2.631999969482422,2.5739998817443848,2.5739998817443848,6705725.0,0.0076923006385032355,-1.5217427360084588,7.666918338962278,89.66942555868303,71.66236019431496,-0.05683209139461631,-0.2027125934707339,-0.3160755689817991,0.10771352730812334,11.669481651470685,0.05800008773803711,0.11950436446473223,0.16929991245269793,-0.10745501826674886,0.4460548431721447,0.030922447092974537,0.3076773778124213,-0.4120077314284343,89.9999205270645,19.944743460928024,0.13837746535972328,12,-0.037999868392944336,-0.21599984169006348,-0.24699991941452026,-0.016999900341033936,-0.32399988174438477,2,-0.14351142898638614,3.36363045245191,2.5999999046325684,-1.1599980926495481,2.594000101089477,1.0,2.5360000133514404,-0.14351142898638614
248,2000-12-14,2.681999921798706,2.75,2.588000059127808,2.619999885559082,12524375.0,0.023664137002965546,-1.5714339777589088,1.347826763001586,89.83740526856745,73.93820239983117,-0.10967201755269684,-0.25112500348384614,-0.37516771482892697,0.03490477502914535,12.476043444710298,0.16199994087219194,0.14665366060856444,0.21449995040893555,-0.0759483090769244,0.5049482098947955,0.06927582066600557,0.3597240801518655,-0.46500761090325904,68.22426054027436,-5.06928530754783,0.1452241297429299,12,-0.053999900817871094,-0.23199987411499023,-0.30799993872642517,-0.07899993658065796,-0.32200002670288086,3,-0.16107380104209013,-1.5217427360084588,2.619999885559082,3.36363045245191,2.5999999046325684,-1.1599980926495481,2.594000101089477,-0.16107380104209013
249,2000-12-15,2.6600000858306885,2.7780001163482666,2.621999979019165,2.690000057220459,9537850.0,-0.008202772785042889,-1.943393680119299,-0.4838702234596054,84.81016287418282,76.34401209486565,-0.07870434765850831,-0.2194253926772669,-0.35155176850480263,0.04707173767186301,13.380002279331654,0.15600013732910156,0.15464997782917234,0.17920011281967163,-0.12126519810773662,0.4796654237470799,0.028967457355967507,0.32943276828337575,-0.42168746737105955,45.871588730465824,-26.886579453655195,0.15023265546370418,12,-0.018000006675720215,-0.19599997997283936,-0.2635001242160797,-0.05700010061264038,-0.3300001621246338,4,-0.12857142729098514,-1.5714339777589088,2.681999921798706,-1.5217427360084588,2.619999885559082,3.36363045245191,2.5999999046325684,-0.12857142729098514
250,2000-12-18,2.559999942779541,2.720000028610229,2.559999942779541,2.700000047683716,4783650.0,-0.03759403752797941,-1.2857137991461152,4.6666746139602155,66.40625327418192,76.88240955687228,0.020294649200411463,-0.10678569479050903,-0.2502904892847124,0.1367492932969192,14.238644099080814,0.16000008583068803,0.1529690877922798,0.06769996881484985,-0.22599308416039232,0.36139302179009203,-0.07914655767277123,0.21454649530247094,-0.2893060744465936,0.0,-67.25749208747531,0.1468465264876211,12,0.08200013637542725,-0.0959998369216919,-0.14799997210502625,0.04300004243850708,-0.25999999046325684,0,-0.10156249854480848,-1.943393680119299,2.6600000858306885,-1.5714339777589088,2.681999921798706,-1.5217427360084588,2.619999885559082,-0.10156249854480848
251,2000-12-19,2.5899999141693115,2.650000095367432,2.5859999656677246,2.5999999046325684,5584750.0,0.011718739086063357,-6.111169980264166,0.07142844978653039,56.34517459328126,76.05715654831621,-0.009093978497447974,-0.11827708099709966,-0.2799442436213795,0.09713507124463527,15.706055011712552,0.09000015258789107,0.14053419282152424,0.0820999503135682,-0.19641785602928374,0.36061775665642015,-0.05715895285785777,0.22135885348499418,-0.2888676709554452,13.761443809269663,-47.65812900394841,0.1392589031714259,12,0.0550001859664917,-0.10299980640411377,-0.17799994349479675,0.013000071048736572,-0.28999996185302734,1,-0.12741310217838187,-1.2857137991461152,2.559999942779541,-1.943393680119299,2.6600000858306885,-1.5714339777589088,2.681999921798706,-0.12741310217838187
252,2000-12-20,2.45199990272522,2.609999895095825,2.4479999542236333,2.5799999237060547,6299600.0,-0.053281859466142834,-1.382353508349047,12.800014305128345,40.61301912007991,73.75395346949914,0.13039007271646597,0.0415425235711786,-0.14196940462332774,0.225131712714858,16.52163548680881,0.16199994087219194,0.13108485330156183,-0.06840006113052333,-0.30896639712798324,0.17216627486693659,-0.1886832291292535,0.05188310686820685,-0.12225558712328999,1.2121050110503362,-53.980173413585696,0.12028316799872997,12,0.16100013256072954,0.03500020503997758,-0.03299990296363875,0.15100008249282793,-0.11999988555908248,2,-0.06362149473869894,-6.111169980264166,2.5899999141693115,-1.2857137991461152,2.559999942779541,-1.943393680119299,2.6600000858306885,-0.06362149473869894
253,2000-12-21,2.4200000762939453,2.490000009536743,2.400000095367432,2.4600000381469727,7707025.0,-0.013050500693621347,-1.250000000000014,0.31249965075409286,38.267152053908454,70.4139249278237,0.1611517127525839,0.09279142495750126,-0.1103026315631701,0.24760695643995545,17.196521651837195,0.08999991416931108,0.12199295719232461,-0.10959988832473755,-0.31602143044295783,0.09682165379348273,-0.2128106593838477,-0.006389117265627409,-0.06336041264723491,5.290999951433144,-43.47135932570405,0.10321077105911018,12,0.1690000295639038,0.06700003147125244,-0.0010000765323638916,0.1629999279975891,-0.08800005912780762,3,-0.05123969775618564,-1.382353508349047,2.45199990272522,-6.111169980264166,2.5899999141693115,-1.2857137991461152,2.559999942779541,-0.05123969775618564
254,2000-12-22,2.3499999046325684,2.45199990272522,2.3499999046325684,2.441999912261963,5587300.0,-0.028925689857240422,-1.217391078999481,2.3000023841880646,30.639724558243188,65.17201826103967,0.22573117190133596,0.17656994998277842,-0.03848989923543211,0.30662077435734547,17.932209192273277,0.10199999809265181,0.11277781749250115,-0.18260005712509164,-0.3756720767145878,0.010471962464404516,-0.2791360669198397,-0.08606404733034356,0.42800021171569824,0.0,-40.534551944018176,0.09653600979474804,12,0.21400010585784912,0.1370002031326294,0.04900011420249939,0.023000061511993408,-0.07199978828430176,4,0.004255315263436366,-1.250000000000014,2.4200000762939453,-1.382353508349047,2.45199990272522,-6.111169980264166,2.5899999141693115,0.004255315263436366
255,2000-12-25,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,0.0,1.0,-0.0,30.639724558243188,58.58089353993012,0.20951235335992324,0.18777230721725768,-0.03638206744623851,0.2947245283055264,18.42297300247943,0.0,0.10508252317568534,-0.18360005617141706,-0.37241398743512333,0.005213875092289211,-0.27800702180326997,-0.08919309053956415,0.41944020748138433,0.0,-34.719931112249384,0.09440696563185313,12,0.21400010585784912,0.1370002031326294,0.04000011086463928,0.023000061511993408,-0.07799983024597168,0,-0.00851063052687262,-1.217391078999481,2.3499999046325684,-1.250000000000014,2.4200000762939453,-1.382353508349047,2.45199990272522,-0.00851063052687262
256,2000-12-26,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,0.0,1.0,0.0,33.4558734908737,52.334943310173536,0.19033640531191587,0.1944331228673053,-0.03074907996171916,0.28366553722389876,18.648020447677602,0.0,0.09268653531822357,-0.1815000534057618,-0.37773355995356583,0.014733453142042219,-0.2796168066796638,-0.0833833001318598,0.4110514033317565,0.0,-34.393903316005726,0.09811675327390205,12,0.21400010585784912,0.1370002031326294,0.012500077486038208,0.023000061511993408,-0.08999991416931152,1,-0.021276576317181495,1.0,2.3499999046325684,-1.217391078999481,2.3499999046325684,-1.250000000000014,2.4200000762939453,-0.021276576317181495
257,2000-12-27,2.312000036239624,2.3919999599456787,2.312000036239624,2.351999998092652,8276950.0,-0.016170157419170494,-3.0,-100.0,30.555548656866677,45.7480703533179,0.20121146807216173,0.22606655289526856,0.01745851653270325,0.3096344887528204,18.105240142939298,0.07999992370605469,0.06682911562839511,-0.2080999255180358,-0.42739055962721295,0.011190708591141352,-0.3177452425726246,-0.098454608463447,0.4408302436580658,0.0,-34.75056017827177,0.10964531705458867,12,0.2330000400543213,0.17500007152557373,0.050499945878982544,0.060999929904937744,-0.059999942779541016,2,-0.005190347636351067,1.0,2.3499999046325684,1.0,2.3499999046325684,-1.217391078999481,2.3499999046325684,-0.005190347636351067
258,2000-12-28,2.240000009536743,2.325999975204468,2.20199990272522,2.322000026702881,7672825.0,-0.031141879573663878,1.755559794112088,2.050002384188042,27.160485196702766,39.34255061137567,0.2278848347434006,0.2884398332803295,0.09845980702501667,0.3690627817046721,17.470738205413834,0.12400007247924805,0.03143244656437538,-0.2645999550819398,-0.5164047211672669,-0.012795188996612694,-0.3905023381246031,-0.13869757203927646,0.4951970606146241,15.200042724609197,-20.56359032755855,0.1259023830426635,12,0.22099995613098145,0.2470000982284546,0.1224999725818634,0.1329999566078186,0.0,3,0.0410714318025478,-3.0,2.312000036239624,1.0,2.3499999046325684,1.0,2.3499999046325684,0.0410714318025478
259,2000-12-29,2.200000047683716,2.240000009536743,2.184000015258789,2.240000009536743,8354100.0,-0.017857125751218117,1.8000023841880648,0.4878043107233095,18.730136504176173,34.04520430359726,0.21877869548275442,0.3171338596584934,0.14711733732099308,0.39673753080588003,16.85116996087888,0.0559999942779541,-0.008456447145309465,-0.28709992170333853,-0.5720825601079715,-0.00211728329870553,-0.42959124090565526,-0.1446086025010218,0.5032051924220826,7.692325326822671,-24.22790996733825,0.14249131920231659,12,0.21700000762939453,0.281000018119812,0.15849998593330383,0.17299991846084595,0.019999980926513228,4,0.059999984827908914,1.755559794112088,2.240000009536743,-3.0,2.312000036239624,1.0,2.3499999046325684,0.059999984827908914
260,2001-01-01,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0,0.0,1.0,-0.0,17.948720887803773,29.778931669655314,0.18142077403978396,0.3027264907823488,0.15659816387769698,0.3843191258496299,16.565461509214423,0.0,-0.05712797869576702,-0.2680999279022216,-0.5766952899961866,0.040495434191743396,-0.4223976089492041,-0.1138022468552391,0.46166877443432197,7.692325326822671,-16.92014859030329,0.15429768104698258,1,0.1969999074935913,0.281000018119812,0.16999998688697815,0.17299991846084595,0.029999971389770508,0,0.035454575897247764,1.8000023841880648,2.200000047683716,1.755559794112088,2.240000009536743,-3.0,2.312000036239624,0.035454575897247764
261,2001-01-02,2.220000028610229,2.2679998874664307,2.1979999542236333,2.200000047683716,5378400.0,0.009090900224102416,-4.833286974489569,100.0,17.948720887803717,27.260676310513514,0.11557032028140801,0.26812002277510194,0.14618450623565682,0.3518909647804409,15.56518673899206,0.06999993324279741,-0.1039125210702716,-0.23009995222091728,-0.5528837978447623,0.09268389340292771,-0.3914918750328398,-0.06870802940899479,0.4034552889590688,17.307703329263955,0.9263847270946819,0.16139192281192258,1,0.11699998378753707,0.2610000371932988,0.15000000596046492,0.15299993753433272,0.03999996185302779,1,0.023423443741539485,1.0,2.200000047683716,1.8000023841880648,2.200000047683716,1.755559794112088,2.240000009536743,0.023423443741539485
262,2001-01-03,2.200000047683716,2.242000102996826,2.200000047683716,2.220000028610229,2206800.0,-0.009009000301244852,-3.200009536752259,-1.0,8.591060364985339,23.963332789522056,0.10735439628787224,0.27629543432977544,0.1760584370440017,0.3596354395436583,15.173229547523684,0.04200005531311035,-0.1371965948529228,-0.23359993696212777,-0.5725210340726781,0.10532116014842252,-0.4030604855174027,-0.06413938840685285,0.38829884570074125,11.267631646549358,1.3844423967816066,0.1694605485552751,1,0.11799991130828857,0.281000018119812,0.14049997925758362,0.17299991846084595,0.03399991989135698,2,0.027272700672307915,-4.833286974489569,2.220000028610229,1.0,2.200000047683716,1.8000023841880648,2.200000047683716,0.027272700672307915
263,2001-01-04,2.25,2.276000022888184,2.2279999256134038,2.259999990463257,3355850.0,0.022727250560256484,1.2857159076071973,0.5000000000000111,16.393429808190206,22.38041115062728,0.03431227305010376,0.21478248972120184,0.13781310845872952,0.2977698471360375,14.810258654294694,0.07599997520446822,-0.16731685141698271,-0.1692999839782714,-0.5141123848169498,0.17551241686040697,-0.34170618439761036,0.0031062164410675663,0.3059549831344035,71.73910789994679,63.664954529686376,0.17240620041933918,1,0.03799998760223389,0.23100006580352783,0.12299999594688416,0.12299996614456177,-0.039999961853027344,3,0.0008889304267034603,-3.200009536752259,2.200000047683716,-4.833286974489569,2.220000028610229,1.0,2.200000047683716,0.0008889304267034603
264,2001-01-05,2.276000022888184,2.2780001163482666,2.25600004196167,2.25600004196167,651350.0,0.011555565728081696,-1.200009536752259,-2.0000000000000444,23.507459035133863,21.587937203615134,-0.0036749840552476876,0.17740061559842113,0.12314504616306543,0.2596155680295742,14.4342666691261,0.0280001163482666,-0.17967431022479063,-0.1302999615669247,-0.4761901306755014,0.21559020754165203,-0.30324504612121306,0.04264512298736367,0.25019856281617026,97.49988824151808,84.75251383650799,0.17294508455428834,1,0.011999964714049849,0.2050000429153438,0.10349997878074602,0.09699994325637773,-0.05599999427795499,4,-0.015817228905717573,1.2857159076071973,2.25,-3.200009536752259,2.200000047683716,-4.833286974489569,2.220000028610229,-0.015817228905717573
265,2001-01-08,2.240000009536743,2.289999961853028,2.211999893188477,2.2839999198913574,1791425.0,-0.015817228905717573,1.7857170226624957,-2.1999976158118866,17.712175011613013,19.838637372586167,0.01685289134425405,0.19554575860726198,0.16623036156402238,0.28280925176175575,13.485774389765409,0.07800006866455078,-0.19002290868729288,-0.14859997034072858,-0.4902518669873568,0.19305192630589962,-0.3194259186640429,0.022225977982585743,0.2588226905319657,45.65223025013169,31.668564328194233,0.17082594832331416,1,0.04799997806549072,0.24100005626678467,0.140500009059906,0.1329999566078186,-0.009999990463256836,0,-0.00892856287560928,-1.200009536752259,2.276000022888184,1.2857159076071973,2.25,-3.200009536752259,2.200000047683716,-0.00892856287560928
266,2001-01-09,2.240000009536743,2.2699999809265137,2.240000009536743,2.257999897003174,314125.0,0.0,-2.3333509940792347,0.40908918498610125,23.762376821925983,19.0838405020372,-0.0004375178512421307,0.17622791539896898,0.17346174719312168,0.2703519237597156,12.506044876048572,0.029999971389770508,-0.18996513133607085,-0.1305999755859375,-0.46316911823971774,0.20196916706784274,-0.2968845469128274,0.035684595740952396,0.2336368757471723,44.44444444444422,27.653693944026756,0.16628457132689012,1,0.014999985694885254,0.24100005626678467,0.16399997472763062,0.1329999566078186,-0.009999990463256836,1,-0.004464281437804529,1.7857170226624957,2.240000009536743,-1.200009536752259,2.276000022888184,1.2857159076071973,2.25,-0.004464281437804529
267,2001-01-10,2.24399995803833,2.253999948501587,2.24399995803833,2.253999948501587,0.0,0.0017856912877487474,1.0,0.5555584990132059,26.59572444386953,19.021089307277954,-0.01687192632601775,0.15032175910569778,0.17688875957823225,0.25420658373945226,11.313894527495227,0.01399993896484375,-0.1904572650723031,-0.1078000307083129,-0.4230673604832611,0.2074672990666353,-0.265433695595787,0.0498336341791612,0.2064659776435751,41.02568805095983,21.839265898676604,0.15763366488747402,1,-0.006999969482421875,0.23700010776519775,0.1950000524520874,0.1290000081062317,-0.03200006484985307,2,0.00713013936012441,-2.3333509940792347,2.240000009536743,1.7857170226624957,2.240000009536743,-1.200009536752259,2.276000022888184,0.00713013936012441
268,2001-01-11,2.25,2.2780001163482666,2.240000009536743,2.253999948501587,5927150.0,0.0026738155409391506,-2.166684879250569,0.3999952316238705,33.97436387283723,20.714892348240294,-0.023807956583706158,0.11625858332862826,0.17022113935048377,0.23558952735440908,9.303762928316937,0.03800010681152344,-0.19467807899493694,-0.08019999265670785,-0.35706937820683393,0.19666939289341823,-0.21863468543177067,0.058234700118354965,0.17914866204805602,48.7180427685869,25.985001405334646,0.13843469277506293,1,-0.006000041961669478,0.23100006580352783,0.19999998807907104,0.12299996614456177,-0.03399991989135742,3,-0.007111125522189843,1.0,2.24399995803833,-2.3333509940792347,2.240000009536743,1.7857170226624957,2.240000009536743,-0.007111125522189843
269,2001-01-12,2.318000078201294,2.3559999465942383,2.2799999713897705,2.2799999713897705,6328625.0,0.03022225697835279,-2.9999874516890026,-9.500149013530429,45.78949514849404,23.808311710539215,-0.08192473588890481,0.022475335765861804,0.09427040544046594,0.15472881165020436,7.31143169678435,0.10599994659423828,-0.19224953320647487,0.004900085926055731,-0.22435576072154806,0.23415593257365952,-0.10972783739774616,0.11952800924985763,0.0915366921036207,73.61121229179766,46.019656438948246,0.11462792332380183,1,-0.0410001277923584,0.1629999876022339,0.14899992942810059,0.05499988794326782,-0.11600017547607377,4,-0.04659190526780588,-2.166684879250569,2.25,1.0,2.24399995803833,-2.3333509940792347,2.240000009536743,-0.04659190526780588
270,2001-01-15,2.299999952316284,2.3499999046325684,2.299999952316284,2.3399999141693115,4468325.0,-0.007765368972281195,-1.5,-1.052627616322843,43.71859898534325,26.671631499154714,-0.053917929466802406,0.021078915571163037,0.10813772071607941,0.1602717517862109,5.8752201798466075,0.04999995231628418,-0.1802260143509864,-0.00010004043579092681,-0.19770873459828175,0.1975086537266999,-0.09890438751703634,0.09870430664545449,0.09149387758494054,51.7241166689618,19.789697712391096,0.09880434708124537,1,-0.02199995517730713,0.18100011348724365,0.16700005531311035,0.07300001382827759,-0.08999991416931152,0,-0.03478257624548586,-2.9999874516890026,2.318000078201294,-2.166684879250569,2.25,1.0,2.24399995803833,-0.03478257624548586
271,2001-01-16,2.259999990463257,2.308000087738037,2.2219998836517334,2.308000087738037,2884475.0,-0.01739128812274282,2.58333457509425,1.200003576282097,43.49999582767586,30.55040210612033,-0.008545977736750476,0.03698472346887627,0.14274562264398583,0.18742353027045233,4.058403460898095,0.08600020408630371,-0.15922923008555445,-0.023600006103515536,-0.16694701187652505,0.11974699966949398,-0.09527350899002007,0.048073496782989,0.11489433426657314,28.35827534486164,-7.301038901124755,0.07167350288650466,1,0.023999929428100586,0.221000075340271,0.2045000195503235,0.11299997568130493,-0.06200003623962358,1,-0.013274323679807187,-1.5,2.299999952316284,-2.9999874516890026,2.318000078201294,-2.166684879250569,2.25,-0.013274323679807187
272,2001-01-17,2.2960000038146973,2.2980000972747803,2.25,2.2980000972747803,3885150.0,0.01592920951475807,46.997854333055194,0.041668529308041144,57.69230517309251,35.13916603555392,-0.032962706595860425,-0.011912401200380174,0.10236993673510897,0.1385264952243972,3.4848653726335286,0.04800009727478027,-0.1357260996079681,0.02020000219345075,-0.0996096386337979,0.1400096430206994,-0.039704818220173355,0.08010482260707485,0.06362277615744949,55.22394433106717,16.27538111535091,0.05990482041362432,1,-0.012000083923339844,0.18500006198883057,0.19350004196166992,0.0769999623298645,-0.11599993705749556,2,-0.028745637905729593,2.58333457509425,2.259999990463257,-1.5,2.299999952316284,-2.9999874516890026,2.318000078201294,-0.028745637905729593
273,2001-01-18,2.2960000038146973,2.312000036239624,2.2799999713897705,2.2960000038146973,2208550.0,0.0,1.0,-0.0,64.81480255048916,39.7288708705934,-0.028777685884238124,-0.022850023942181608,0.09790404728842672,0.12530693710047203,3.3341459946519434,0.032000064849853516,-0.1123999610570916,0.02640000581741342,-0.07310269482960985,0.1259027064644367,-0.023351344506098215,0.07615135614092505,0.049572954980380945,55.22394433106717,11.812681456683393,0.04975135032351155,1,-0.012000083923339844,0.18500006198883057,0.19700002670288086,0.0769999623298645,-0.1359999179840088,3,-0.03658541397502524,46.997854333055194,2.2960000038146973,2.58333457509425,2.259999990463257,-1.5,2.299999952316284,-0.03658541397502524
274,2001-01-19,2.359999895095825,2.374000072479248,2.2960000038146973,2.315999984741211,7136575.0,0.027874517062193016,1.1666605958455716,100.0,70.61853642949754,45.607355472580565,-0.08896472540117717,-0.09071324369445133,0.03337814181346532,0.048165765041066066,3.7781359266516104,0.07800006866455078,-0.07933290949243643,0.08989989757537842,-0.011388369256153386,0.19118816440691022,0.03925576415961274,0.1405440309911441,-0.17599987983703613,90.78936842683146,41.08940191142534,0.050644133415765825,1,-0.06199991703033447,0.12100017070770264,0.1790001392364502,0.013000071048736572,-0.19999980926513672,4,-0.06101687346953699,1.0,2.2960000038146973,46.997854333055194,2.2960000038146973,2.58333457509425,2.259999990463257,-0.06101687346953699
275,2001-01-22,2.3299999237060547,2.388000011444092,2.3199999332427983,2.388000011444092,1186275.0,-0.012711852848854677,1.3448267357257215,-1.318186497894868,63.81908223224489,50.05810051817156,-0.05012709993442632,-0.06565459071487734,0.06842442942172822,0.06548301528951139,4.295892674741725,0.0680000782012935,-0.05353183773475445,0.06089992523193377,-0.03741829364824012,0.15921814411210766,0.011740815791847048,0.1100590346720205,-0.1421999073028566,65.06021500743262,10.797588538761602,0.049159109440086876,1,-0.02499997615814209,0.12200009822845459,0.223000168800354,0.04300004243850708,-0.1699998378753662,0,-0.05493563312106897,1.1666605958455716,2.359999895095825,1.0,2.2960000038146973,46.997854333055194,2.2960000038146973,-0.05493563312106897
276,2001-01-23,2.299999952316284,2.345999956130981,2.2780001163482666,2.303999900817871,4641950.0,-0.012875524623216728,-1.8333490624611761,0.06896452501335965,62.25489050275931,54.02023008027042,-0.011981025243009036,-0.041732183590167615,0.09755228092436541,0.08208191344565918,4.658491159338903,0.0679998397827144,-0.03717747490294654,0.03339995145797747,-0.05859633604987069,0.12539623896582563,-0.01259819229594683,0.07939809521190178,-0.10419193611145028,36.23184649991189,-22.499862699626092,0.04599814375392412,1,0.004999995231628418,0.11700010299682617,0.2530001401901245,0.07300001382827759,-0.20000004768371582,1,-0.039130398276171485,1.3448267357257215,2.3299999237060547,1.1666605958455716,2.359999895095825,1.0,2.2960000038146973,-0.039130398276171485
277,2001-01-24,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,0.0,1.0,-0.0,56.98323278241775,56.5767710702238,-0.003578352760717607,-0.044983629204196074,0.09569504310376953,0.07684770690086751,4.71241219010716,0.0,-0.013040832546888037,0.033999955654144376,-0.05689958263590977,0.12489949394419853,-0.011449813490882477,0.07944972479917123,-0.09650425630188009,19.999869953378287,-35.55448611147097,0.04544976914502697,1,0.004999995231628418,0.09700000286102295,0.2660001516342163,0.07300001382827759,-0.28999996185302734,2,-0.04434782617709565,-1.8333490624611761,2.299999952316284,1.3448267357257215,2.3299999237060547,1.1666605958455716,2.359999895095825,-0.04434782617709565
278,2001-01-25,2.3320000171661377,2.3399999141693115,2.309999942779541,2.3299999237060547,2412700.0,0.013913071962295964,2.3333509940792347,100.0,57.69230517309243,57.89930551740141,-0.02539392964496079,-0.07350661105114042,0.06455690179724494,0.04262046345954973,4.6834230694065955,0.039999961853027344,0.0045450754523530534,0.06140002012252799,-0.03319579829757835,0.15599583854263432,0.014102110912475041,0.10869792933258093,-0.121124148534546,49.09086574203519,-1.1098407549748117,0.047297909210053134,1,-0.027000069618225098,0.004999995231628418,0.21800005435943604,0.04099994897842407,-0.3240001201629634,3,-0.06518008117068852,1.0,2.299999952316284,-1.8333490624611761,2.299999952316284,1.3448267357257215,2.3299999237060547,-0.06518008117068852
279,2001-01-26,2.3320000171661377,2.3320000171661377,2.3320000171661377,2.3320000171661377,0.0,0.0,1.0,0.0,64.02438847101034,60.155504349142205,-0.025925543197849343,-0.06652102669608473,0.06388917298818697,0.039731988771344984,4.511834625619525,0.0,0.020720943407404047,0.054800021648406805,-0.03744583077179531,0.14704587406860892,0.008677095438305749,0.10092294785850786,-0.11403918282204595,49.09086574203519,-1.615578849742441,0.04612292621010109,1,-0.027000069618225098,-0.0140000581741333,0.20600008964538574,0.04099994897842407,-0.35199999809265137,4,-0.07375640225957836,2.3333509940792347,2.3320000171661377,1.0,2.299999952316284,-1.8333490624611761,2.299999952316284,-0.07375640225957836
280,2001-01-29,2.2780001163482666,2.3299999237060547,2.2699999809265137,2.3299999237060547,5335600.0,-0.02315604649244052,1.3076986561395305,-100.0,54.97383636744924,61.43037552022813,0.027519465985889724,-0.006722610045088118,0.11864332544159772,0.08957398771974123,4.047952620010737,0.06200003623962402,0.031362368448857314,-0.0030998826026915616,-0.08789780938178193,0.08169804417639881,-0.045498845992236525,0.0392990807868534,-0.05323771492017482,10.526497410334255,-39.27953504275311,0.042398963389545095,1,0.0409998893737793,0.009999871253967285,0.24749994277954102,0.09499984979629517,-0.28600013256072976,0,-0.051799835158365726,1.0,2.3320000171661377,2.3333509940792347,2.3320000171661377,1.0,2.299999952316284,-0.051799835158365726
281,2001-01-30,2.2720000743865967,2.309999942779541,2.257999897003174,2.2880001068115234,4208500.0,-0.0026339076625194746,-1.3636176449870225,0.3076940711498696,53.64584788524618,60.980769154911876,0.0395609909546506,0.003555165462318932,0.12701981474857238,0.09066840489011119,4.209885164368782,0.05200004577636719,0.03287411661242423,-0.01169992685318011,-0.09166066965146502,0.0682608159451048,-0.051680298252322565,0.028280444545962347,-0.040708168557864965,17.073383478758945,-32.44527153279503,0.0399803713991424,1,0.05099987983703613,0.015999913215637207,0.25349998474121094,0.10099989175796509,-0.2760000228881836,1,-0.04929576799690305,1.3076986561395305,2.2780001163482666,1.0,2.3320000171661377,2.3333509940792347,2.3320000171661377,-0.04929576799690305
282,2001-01-31,2.259999990463257,2.2699999809265137,2.233999967575073,2.2679998874664307,11391575.0,-0.005281726906008033,4.999960263848123,0.49999254943450205,51.28204971453969,59.47712995091749,0.05131362120444605,0.021376767590397527,0.14375599008011442,0.09799455970741056,4.483515302545609,0.03800010681152388,0.03653971800059841,-0.02670000791549665,-0.09740499988680362,0.044004984055810326,-0.062052503901150136,0.008652488070156839,0.12800002098083496,24.528335837479737,-24.055083486828657,0.03535249598565348,1,0.050999999046325684,0.02799999713897705,0.2655000686645508,0.11299997568130493,-0.34000003337860085,2,-0.07079649845391878,-1.3636176449870225,2.2720000743865967,1.3076986561395305,2.2780001163482666,1.0,2.3320000171661377,-0.07079649845391878
283,2001-02-01,2.252000093460083,2.263999938964844,2.242000102996826,2.25600004196167,1422350.0,-0.0035397774499698054,1.200011921082381,0.5,39.99999999999999,56.075070347639986,0.05857561786816845,0.03113025374163847,0.1554005725136025,0.10151396862935069,4.628191909909478,0.021999835968018022,0.04339647950310077,-0.034799909591674894,-0.10529167690130903,0.03569185771795924,-0.07004579324649196,0.0004459740631421738,0.1329199171066282,18.36746609835528,-25.932693772233286,0.035245883654817046,2,0.05899989604949951,0.03399991989135742,0.2639999985694885,0.12099987268447876,-0.4320000410079954,3,-0.10746007679999936,4.999960263848123,2.259999990463257,-1.3636176449870225,2.2720000743865967,1.3076986561395305,2.2780001163482666,-0.10746007679999936
284,2001-02-02,2.240000009536743,2.2679998874664307,2.240000009536743,2.246000051498413,1459350.0,-0.005328633847835329,-8.333227370261463,1.5000298027060857,40.74074619155615,53.51081078756345,0.057846843132525194,0.042472614827867794,0.16924020081990765,0.10952504731899149,4.741830588420984,0.0279998779296875,0.04071628623552481,-0.044999992847442716,-0.11843019422187417,0.028430208526988743,-0.08171509353465867,-0.008284892160226764,0.1419016001701352,6.250046566150444,-35.57801421857234,0.036715100687215826,2,0.049999952316283736,0.046000003814697266,0.23400002717971802,0.1329999566078186,-0.43000006675720215,4,-0.10357147836867597,1.200011921082381,2.252000093460083,4.999960263848123,2.259999990463257,-1.3636176449870225,2.2720000743865967,-0.10357147836867597
285,2001-02-05,2.220000028610229,2.23799991607666,2.21399998664856,2.23799991607666,2780200.0,-0.00892856287560928,1.666675497039568,2.999960263848123,43.42105675932571,51.418162593848606,0.06772436503508805,0.06418839472384663,0.18959573640968364,0.12589017672399772,5.041357681570332,0.02600002288818315,0.03478919287461846,-0.06399997472763097,-0.1404914204460801,0.012491470990818154,-0.10224569758685531,-0.02575425186840663,0.15894354825401313,6.2500465661491145,-35.741776659120255,0.03824572285922449,2,0.0569999217987065,0.07299995422363326,0.22900003194809004,0.15299993753433272,-0.3799999952316282,0,-0.10810811101069595,-8.333227370261463,2.240000009536743,1.200011921082381,2.252000093460083,4.999960263848123,2.259999990463257,-0.10810811101069595
286,2001-02-06,2.2300000190734863,2.240000009536743,2.1979999542236333,2.220000028610229,5178600.0,0.004504500150622759,1.8000063578348098,-0.5555584990132167,38.12949393490315,49.323302721902536,0.05224476049311244,0.05628666409437999,0.17807607986305962,0.11224464667564638,5.429472794941674,0.04200005531310991,0.019549194118825053,-0.05349998474121076,-0.13132160246446922,0.024321632982047703,-0.09241079360283999,-0.014589175879581529,0.14234581418212855,44.444518030398015,3.9560089503323397,0.03891080886162914,2,0.03899991512298584,0.06299996376037598,0.20899999141693115,0.14299994707107544,-0.3899999856948855,1,-0.10672647230955312,1.666675497039568,2.220000028610229,-8.333227370261463,2.240000009536743,1.200011921082381,2.252000093460083,-0.10672647230955312
287,2001-02-07,2.259999990463257,2.2960000038146973,2.2100000381469727,2.2160000801086426,4879575.0,0.01345290185344239,-2.0714276591124867,4.3999952316236755,44.15583912930732,47.819250939259746,0.01785135953335093,0.029035500386887403,0.1421025000717644,0.0800139483194644,5.547042075845432,0.08599996566772461,0.009378777860401755,-0.024300014972686856,-0.10072840159546148,0.05212837165008777,-0.06251420828407417,0.013914178338700456,0.10188509005043933,63.265311087431286,23.622852100311178,0.03821419331138727,2,0.004999995231628418,0.03299999237060547,0.14900004863739014,0.11299997568130493,-0.49800002574920654,2,-0.11681413277826114,1.8000063578348098,2.2300000190734863,1.666675497039568,2.220000028610229,-8.333227370261463,2.240000009536743,-0.11681413277826114
288,2001-02-08,2.233999967575073,2.2839999198913574,2.233999967575073,2.26200008392334,1776375.0,-0.011504434954822562,-2.571410325184479,-0.6363675771746358,26.66667844042452,43.66839426919466,0.03183607063459526,0.056681469194654444,0.16138125025252714,0.10354553701631364,5.782018650368639,0.049999952316284624,0.000764425495574983,-0.04950003623962429,-0.1277532960975747,0.028753223618326107,-0.08862666616859949,-0.010373406310649091,0.11805200536121951,36.734688912567805,3.4148286802655434,0.039126629928975254,2,0.029999971389770952,0.05900001525878951,0.16550004482269332,0.13899999856948897,-0.6339999437332147,3,-0.14055506492744163,-2.0714276591124867,2.259999990463257,1.8000063578348098,2.2300000190734863,1.666675497039568,2.220000028610229,-0.14055506492744163
289,2001-02-09,2.2100000381469727,2.236000061035156,2.2039999961853027,2.236000061035156,2883100.0,-0.010743030338604354,1.4615412830576737,0.9285683875307296,27.272743692743475,40.59049508311624,0.04102454785204479,0.07607590202458381,0.1782424476132629,0.12420986069042383,5.373489861562162,0.03200006484985307,-0.005931303689781231,-0.06809996366500837,-0.15109109776380247,0.014891170433785739,-0.10959553071440542,-0.026604396615611314,0.13280881366656017,12.244977398902877,-16.355212838524828,0.04149556704939711,2,0.04399991035461426,0.08299994468688965,0.1744999885559082,0.1629999279975891,-0.690000057220459,4,-0.17647057871631977,-2.571410325184479,2.233999967575073,-2.0714276591124867,2.259999990463257,1.8000063578348098,2.2300000190734863,-0.17647057871631977
290,2001-02-12,2.220000028610229,2.2320001125335693,2.2079999446868896,2.2100000381469727,1999225.0,0.0045248824844550395,-2.428551966076872,-0.3846146792355835,33.606570191809666,38.363908672734404,0.02450946553886002,0.06300554499533728,0.16010560394407225,0.11077081465624783,4.9428836693740585,0.024000167846679688,-0.015940846422542343,-0.05409997701644942,-0.1402965202058657,0.032096566172966856,-0.09719824861115756,-0.011001705421741281,0.11412028934790985,22.449044136608105,-4.9715731537193015,0.04309827159470816,2,0.02699995040893599,0.07299995422363326,0.1644999980926518,0.15299993753433272,-0.6399999856948848,0,-0.18468472096703414,1.4615412830576737,2.2100000381469727,-2.571410325184479,2.233999967575073,-2.0714276591124867,2.259999990463257,-0.18468472096703414
291,2001-02-13,2.2300000190734863,2.247999906539917,2.220000028610229,2.233999967575073,1087125.0,0.004504500150622759,-1.3333300219543927,-0.39999523162384387,36.22048278833405,36.690401236489336,0.008856601073681691,0.05337959396370495,0.1419171967512689,0.09860043899724147,5.267190274026184,0.027999877929687944,-0.028983906475188448,-0.04259998798370379,-0.13084934491803812,0.04564936895063054,-0.08672466645087074,0.0015246904834631536,0.09595307706058209,28.260892100052864,-0.09433502580420594,0.044124678467167146,2,0.01699995994567871,0.06299996376037598,0.15450000762939453,0.14499998092651367,-0.6520000696182251,1,-0.17488788446599268,-2.428551966076872,2.220000028610229,1.4615412830576737,2.2100000381469727,-2.571410325184479,2.233999967575073,-0.17488788446599268
292,2001-02-14,2.2300000190734863,2.246000051498413,2.2160000801086426,2.2320001125335693,3288700.0,0.0,1.0,0.5000298027061413,27.027015416669002,35.24895850500812,0.004641708231748254,0.05078530707306328,0.13517184712481134,0.09647188739492707,5.630713121177197,0.029999971389770508,-0.035463542683043414,-0.03929998874664298,-0.12879230770602268,0.050192330212736724,-0.08404614822633283,0.005446170733046873,0.0882758885459558,32.50005960470162,6.4881824828599655,0.04474615947968975,2,0.01699995994567871,0.06299996376037598,0.1380000114440918,0.18999993801116943,-0.6620000600814819,2,-0.17488788446599268,-1.3333300219543927,2.2300000190734863,-2.428551966076872,2.220000028610229,1.4615412830576737,2.2100000381469727,-0.17488788446599268
293,2001-02-15,2.211999893188477,2.236000061035156,2.211999893188477,2.2320001125335693,748375.0,-0.008071805260561393,-1.3999904633614444,9.99964238884231,24.99997516473246,33.49998394647215,0.018295023138303,0.0655294169147358,0.14588495697152348,0.11228105392692322,5.907435237285957,0.0240001678466788,-0.04184362726910207,-0.05310010910034135,-0.14516389636580085,0.03896367816511814,-0.0991320027330711,-0.007068215467611605,0.09905945722721654,18.181621141269723,-4.708054131777011,0.046031893632729776,2,0.03500008583068803,0.0810000896453853,0.147000133991241,0.23900008201599077,-0.6119998693466189,3,-0.20343578218974345,1.0,2.2300000190734863,-1.3333300219543927,2.2300000190734863,-2.428551966076872,2.220000028610229,-0.20343578218974345
294,2001-02-16,2.2160000801086426,2.2239999771118164,2.2079999446868896,2.220000028610229,2016550.0,0.0018084028541247577,1.6667064036081143,0.19999523168069558,33.68422637683378,32.41811390397305,0.011770190530182578,0.052900206319785426,0.13449399404950135,0.10484548679673455,5.556391437358746,0.016000032424926758,-0.046593098412228695,-0.04189993143081683,-0.12477940608418114,0.04097954322254749,-0.08333966875749921,-0.00046019410413444817,0.0882757065355273,20.000357628209713,-4.269220369602905,0.04143973732668222,2,0.03099989891052246,0.07699990272521973,0.14649993181228638,0.2349998950958252,-0.6160000562667844,4,-0.27797835469238075,-1.3999904633614444,2.211999893188477,1.0,2.2300000190734863,-1.3333300219543927,2.2300000190734863,-0.27797835469238075
295,2001-02-19,2.20199990272522,2.236000061035156,2.20199990272522,2.211999893188477,664700.0,-0.00631776934896866,-5.800038147008858,2.500029802706363,32.32322745805415,31.772973184323156,0.025645425079335205,0.05988984620157156,0.13891852810370997,0.11599655007563792,4.965587019579008,0.034000158309935635,-0.04669569299914533,-0.04950010776519731,-0.12862028195323605,0.02962006642284143,-0.08906019485921668,-0.00994002067117794,0.0958993339737173,0.0,-24.13969465129999,0.03956008709401945,2,0.047000050544738325,0.09100008010864213,0.17700010538101152,0.2630001306533809,-0.5879999399185185,0,-0.3097184159520877,1.6667064036081143,2.2160000801086426,-1.3999904633614444,2.211999893188477,1.0,2.2300000190734863,-0.3097184159520877
296,2001-02-20,2.2100000381469727,2.236000061035156,2.2039999961853027,2.2039999961853027,9790775.0,0.0036331225136982948,-9.666613685130583,-0.6000047683761295,37.11344640572591,30.990485103925224,0.01621513943093511,0.04722255542942033,0.12104486141005966,0.10605905641454605,4.867579723156972,0.034000158309935635,-0.04624553497415018,-0.03699997663497934,-0.11473097491780404,0.04073102164784537,-0.07586547577639147,0.001865522506432793,0.08190524160344648,18.182064481169586,-5.664396886332558,0.03886549914141226,2,0.03299987316131592,0.08299994468688965,0.16949999332427979,0.2549999952316284,-0.43000006675720215,1,-0.28506786622495583,-5.800038147008858,2.20199990272522,1.6667064036081143,2.2160000801086426,-1.3999904633614444,2.211999893188477,-0.28506786622495583
297,2001-02-21,2.1979999542236333,2.220000028610229,2.150000095367432,2.2079999446868896,2187800.0,-0.005429902134029496,3.117623959553233,-1.666653421282609,36.36364731027425,32.06792608946408,0.02066922789158543,0.053955578017533146,0.12218364340469234,0.11683069423407089,5.086912407310964,0.06999993324279696,-0.04588662334025573,-0.0439000606536859,-0.12036377894680017,0.03256365763942837,-0.08213191980024304,-0.005668201507128767,0.08827100599517879,55.81381164924789,29.982385394153155,0.038231859146557134,2,0.0010000467300410598,0.07100009918212846,0.18450003862380937,0.26600015163421586,-0.41799998283386275,2,-0.28207462132880956,-9.666613685130583,2.2100000381469727,-5.800038147008858,2.20199990272522,1.6667064036081143,2.2160000801086426,-0.28207462132880956
298,2001-02-22,2.1800000667572017,2.21399998664856,2.1600000858306885,2.21399998664856,1869375.0,-0.008189211938718799,2.1764722381946897,3.39999523162411,35.29416577065106,32.95919520923159,0.033753199903503894,0.06322575756198079,0.12689037988373508,0.13348499570170747,4.873546012528725,0.05399990081787154,-0.04516869230394516,-0.054299950599670854,-0.12286451094185047,0.01426460974250876,-0.08858223077076088,-0.020017670428580825,0.09536922427350003,34.88370158853305,6.303741053340783,0.034282280171089856,2,0.018999934196472612,0.08899998664856001,0.20249992609024092,0.2840000391006474,-0.5600000619888301,3,-0.28073398579090914,3.117623959553233,2.1979999542236333,-9.666613685130583,2.2100000381469727,-5.800038147008858,2.20199990272522,-0.28073398579090914
299,2001-02-23,2.1600000858306885,2.190000057220459,2.1519999504089355,2.181999921798706,1660350.0,-0.009174302896358899,1.0,0.6470555236104903,35.29416577065122,33.14670582910288,0.05131068399585548,0.07344479239098556,0.13379996129643734,0.151466545476878,4.694726228178911,0.03800010681152344,-0.049395136304574816,-0.06569993495941162,-0.12521766515090027,-0.006182204767922972,-0.09545880005515572,-0.03594106986366752,0.10533966954695151,11.627900529510846,-18.959691183818514,0.029758865095744293,2,0.03899991512298584,0.10899996757507324,0.22249990701675415,0.30400002002716064,-0.6200001239776614,4,-0.25925927765575374,2.1764722381946897,2.1800000667572017,3.117623959553233,2.1979999542236333,-9.666613685130583,2.2100000381469727,-0.25925927765575374
300,2001-02-26,2.1600000858306885,2.184000015258789,2.1480000019073486,2.174000024795532,1692850.0,0.0,1.1176528336816123,0.6363656067797878,31.958824968016188,32.673188293512,0.04682924309089387,0.06761807173338363,0.12366346282356755,0.14981083706320408,5.340726782379661,0.03600001335144043,-0.04648721659871535,-0.059799933433532626,-0.12086278643998671,0.0012629195729214615,-0.09033135993675945,-0.029268506930305804,0.09611249674613509,13.63644984137054,-14.570506390789424,0.030531426503226964,2,0.03699994087219238,0.10799992084503174,0.2294999361038208,0.30400002002716064,-0.6040000915527344,0,-0.25925927765575374,1.0,2.1600000858306885,2.1764722381946897,2.1800000667572017,3.117623959553233,2.1979999542236333,-0.25925927765575374
301,2001-02-27,2.1600000858306885,2.1600000858306885,2.1600000858306885,2.1600000858306885,0.0,0.0,1.0,-0.0,19.512319224036844,31.83822204988621,0.04006924330671646,0.061974561129582995,0.11235083499994492,0.14749963042403902,5.996252363538369,0.0,-0.042214931047563464,-0.054199934005737305,-0.11564769272323172,0.0072478247117571115,-0.08492381336448451,-0.023476054646990097,0.08530123867918782,16.666777045597637,-6.8120108368543875,0.03072387935874729,2,0.031999945640563965,0.08699989318847656,0.21849989891052246,0.30400002002716064,-0.6440000534057617,1,-0.2527778246888389,1.1176528336816123,2.1600000858306885,1.0,2.1600000858306885,2.1764722381946897,2.1800000667572017,-0.2527778246888389
302,2001-02-28,2.0999999046325684,2.1459999084472656,2.0999999046325684,2.1400001049041752,2389725.0,-0.027777860562003376,-1.2999886751741938,-100.0,16.161714681356784,30.85619310728891,0.0890546947867219,0.1152840073112964,0.1645567726278414,0.2054229963870311,6.727189439363955,0.06000018119812012,-0.04278636686279613,-0.10620011091232318,-0.18242582300480725,-0.0299743988198391,-0.14431296695856544,-0.06808725486608092,0.13557128761705517,0.0,-20.901387193205196,0.03811285604624214,2,0.06800007820129395,0.12000000476837158,0.2610000967979431,0.36400020122528076,-0.5999999046325684,2,-0.15238092751189314,1.0,2.1600000858306885,1.1176528336816123,2.1600000858306885,1.0,2.1600000858306885,-0.15238092751189314
303,2001-03-01,2.009999990463257,2.0999999046325684,2.003999948501587,2.0999999046325684,3199000.0,-0.04285710393165876,1.1333343929724733,2.2499865890220465,12.121296957732028,28.460312060722046,0.16470845997464556,0.19628808940254938,0.24658754382276005,0.2928336017621733,7.893131265721816,0.09599995613098145,-0.04752879321534209,-0.18410001993179304,-0.29748599914160856,-0.07071404072197751,-0.2407930095367008,-0.12740703032688527,0.20930264727232029,3.225827126122073,-17.99514613855401,0.05669298960490784,3,0.11000001430511475,0.16199994087219238,0.340999960899353,0.471000075340271,-0.527999997138977,3,-0.11442787072873406,-1.2999886751741938,2.0999999046325684,1.0,2.1600000858306885,1.1176528336816123,2.1600000858306885,-0.11442787072873406
304,2001-03-02,2.0079998970031743,2.0299999713897705,1.99399995803833,2.0199999809265137,6181225.0,-0.0009950713778966724,1.249996274717251,0.1333343929724683,8.593846769949934,25.823714206488244,0.14986031491294893,0.18974444124332868,0.24268760659382016,0.2936754466121849,9.21380189136623,0.03600001335144043,-0.05123710791319658,-0.1745001077651973,-0.31283840098262905,-0.03616181454776557,-0.24366925437391318,-0.10533096115648144,0.18116036423964443,7.368386709799736,-13.131424834449469,0.06916914660871598,3,0.10700011253356889,0.15500009059905961,0.3130000829696651,0.47300016880035356,-0.5079998970031743,4,-0.19322704787678047,1.1333343929724733,2.009999990463257,-1.2999886751741938,2.0999999046325684,1.0,2.1600000858306885,-0.19322704787678047
305,2001-03-05,1.9800000190734863,2.00600004196167,1.9739999771118164,2.0,4408425.0,-0.01394416303082291,1.0,1.6666534212827446,4.379669382079371,22.186627870527516,0.15986986895702504,0.2095879001596721,0.26434044695487025,0.32047023478415326,10.330139982023704,0.033999919891357866,-0.054056670679115904,-0.190499985218048,-0.3544146216657005,-0.026585348770395534,-0.27245730344187447,-0.10854266699422155,0.17793459365661413,3.225827126122073,-15.619243472536212,0.08195731822382625,3,0.11699998378753662,0.17199993133544922,0.33149993419647217,0.5010000467300415,-0.3919999599456787,0,-0.2222222489807607,1.249996274717251,2.0079998970031743,1.1333343929724733,2.009999990463257,-1.2999886751741938,2.0999999046325684,-0.2222222489807607
306,2001-03-06,1.9919999837875368,2.0380001068115234,1.9780000448226929,1.9800000190734863,3156125.0,0.006060588181037385,-6.5000484290365605,-0.5999988079059787,8.391690880133467,19.078632711622987,0.1270558819787262,0.1885082682035637,0.24600202314531816,0.3090471779141255,11.030980107550908,0.060000061988830566,-0.06149018541634277,-0.1666000187397001,-0.3461391028408667,0.012939065361466495,-0.2563695607902836,-0.07683047668911658,0.13282639453127243,10.465124338111078,-6.377866556065953,0.08976954205058332,3,0.10199999809265115,0.14999997615814187,0.31150001287460305,0.489000082015991,-0.40600001811981223,1,-0.21887549852313937,1.0,1.9800000190734863,1.249996274717251,2.0079998970031743,1.1333343929724733,2.009999990463257,-0.21887549852313937
307,2001-03-07,1.996000051498413,2.0199999809265137,1.98199999332428,2.0199999809265137,2024000.0,0.002008066136260922,2.1666749451138765,-1.999999999999963,10.29422721419823,16.30086176090601,0.10212873908404019,0.17256330700574551,0.236804328938514,0.3080801409422236,12.604952273881532,0.037999987602233665,-0.06840162852869547,-0.1493999540805815,-0.3362209103332039,0.03742100217204114,-0.2428104322068929,-0.05598947595427006,0.10167757460313753,17.460386541074246,0.7542246394241872,0.09341047812631127,3,0.08599996566772461,0.13899993896484375,0.30949991941452026,0.48500001430511475,-0.39600002765655495,2,-0.24048096527509932,-6.5000484290365605,1.9919999837875368,1.0,1.9800000190734863,1.249996274717251,2.0079998970031743,-0.24048096527509932
308,2001-03-08,1.919999957084656,2.0,1.8919999599456787,1.9980000257492063,8545575.0,-0.038076198623694046,1.6341467669575178,3.2500124176708236,6.976783675279776,13.154485972531402,0.1535127984199629,0.23592937635636502,0.30893763650028583,0.386414714300481,14.57698528327686,0.10800004005432129,-0.08033416448040498,-0.2097000479698179,-0.4168411182922733,-0.0025589776473626813,-0.3132705831310456,-0.10612951280859018,0.15541569219874263,19.17806094038087,2.769267860904691,0.10357053516122763,3,0.1180000305175779,0.174000024795532,0.3795000314712522,0.5610001087188718,-0.31999993324279785,3,-0.2187499825377014,2.1666749451138765,1.996000051498413,-6.5000484290365605,1.9919999837875368,1.0,1.9800000190734863,-0.2187499825377014
309,2001-03-09,1.8200000524520876,1.9040000438690183,1.809999942779541,1.888000011444092,8794825.0,-0.05208328482694813,-1.136361604391212,0.871793578598594,5.581431969089792,10.22366452820625,0.22374047718337686,0.3217074812738481,0.40511853749793203,0.48815936761210366,16.447894619053155,0.11000001430511497,-0.09533808464081561,-0.2901999533176418,-0.5354372069499218,-0.044962699685361596,-0.4128185801337818,-0.16758132650150181,0.21873245896376692,4.3860098588103895,-13.515995440129199,0.1226186268161401,3,0.16499996185302712,0.23299992084503152,0.47849994897842385,0.6610000133514402,-0.2200000286102295,4,-0.18571431284983764,1.6341467669575178,1.919999957084656,2.1666749451138765,1.996000051498413,-6.5000484290365605,1.9919999837875368,-0.18571431284983764
310,2001-03-12,1.809999942779541,1.8200000524520876,1.7899999618530271,1.8200000524520876,3745525.0,-0.0054945655957940875,4.999952316806956,0.14706052504711725,3.7037098358665332,8.467152373965103,0.1998928353024998,0.3155973382263806,0.4111047018055016,0.5001831315168932,18.466032208419147,0.030000090599060503,-0.11089082022920937,-0.279700058698654,-0.5532075894283137,-0.006192527968994499,-0.41645382406348386,-0.14294629333382414,0.19000005722045898,8.064503724326839,-9.397162324236428,0.13675376536482975,3,0.15799999237060547,0.2330000400543213,0.47800004482269287,0.6710001230239868,-0.23799991607666016,0,-0.17127069203299927,-1.136361604391212,1.8200000524520876,1.6341467669575178,1.919999957084656,2.1666749451138765,1.996000051498413,-0.17127069203299927
311,2001-03-13,1.8400000333786009,1.8539999723434448,1.7999999523162842,1.805999994277954,2516225.0,0.016574636214070848,-1.3478206786100233,-3.3999666217648956,10.222245769727422,7.807211383784061,0.1337973874357543,0.2686554422872025,0.37671175285008096,0.4722420174158828,20.592230653811146,0.054000020027160645,-0.12622869422345273,-0.23019996881485016,-0.5168838160191462,0.056483878389445685,-0.3735418924169982,-0.08685804521270213,0.11799995899200466,21.739159730068707,8.75168159170827,0.14334192360214795,3,0.104999899864197,0.20299994945526145,0.4449999332427981,0.641000032424927,-0.24800002574920654,1,-0.13695650526053083,4.999952316806956,1.809999942779541,-1.136361604391212,1.8200000524520876,1.6341467669575178,1.919999957084656,-0.13695650526053083
312,2001-03-14,1.8400000333786009,1.8400000333786009,1.8400000333786009,1.8400000333786009,0.0,0.0,1.0,0.0,10.648169738465427,7.643530581643327,0.1039716038694165,0.2507980807347556,0.3728730810776206,0.4744815683849508,22.77118483597809,0.0,-0.14300152590571757,-0.21069996953010572,-0.5045822284393899,0.08318228937917871,-0.35764109898474783,-0.06375884007546362,0.0843999528884889,23.809553544261806,13.030337156721096,0.1469411294546422,3,0.07400000095367454,0.20299994945526145,0.4409999251365664,0.641000032424927,-0.25800001621246316,2,-0.1380435125560744,-1.3478206786100233,1.8400000333786009,4.999952316806956,1.809999942779541,-1.136361604391212,1.8200000524520876,-0.1380435125560744
313,2001-03-15,1.7619999647140503,1.825999975204468,1.7619999647140503,1.825999975204468,5643875.0,-0.04239134089651464,-1.0000000000000069,-100.0,9.387773174572587,7.731744626601401,0.159909545969396,0.30921008127291927,0.44443707074295347,0.5548332414691028,25.203104496562677,0.07800006866455056,-0.16215712663205495,-0.26620004177093515,-0.5765300106921978,0.044129927150327486,-0.42136502623156646,-0.11103505731030383,0.13552001667022684,0.0,-10.231019876272583,0.15516498446063134,3,0.13800007104873657,0.26099997758865356,0.5170000195503235,0.7190001010894775,-0.2120000123977661,3,-0.09194094444745504,1.0,1.8400000333786009,-1.3478206786100233,1.8400000333786009,4.999952316806956,1.809999942779541,-0.09194094444745504
314,2001-03-16,1.6000000238418581,1.7400000095367432,1.6000000238418581,1.7400000095367432,17627325.0,-0.09194094444745504,-1.000000000000003,2.1874994179234752,7.055230259398897,8.029029168525792,0.28826225601712063,0.4455375736467493,0.5971475944560758,0.717787623051996,27.99733104187725,0.16199994087219216,-0.18125280044531378,-0.39739997982978803,-0.7488064260658354,-0.0459935335937407,-0.5731032029478118,-0.22169675671176425,0.2704159542083737,0.0,-9.395417426983673,0.17570322311802367,3,0.21900004148483254,0.3239999413490293,0.6784999370574949,0.8810000419616697,-0.06000006198883101,4,0.0,-1.0000000000000069,1.7619999647140503,1.0,1.8400000333786009,-1.3478206786100233,1.8400000333786009,0.0
315,2001-03-19,1.5199999809265137,1.631999969482422,1.5019999742507937,1.631999969482422,6314325.0,-0.0500000260770318,1.321428723481243,0.8000000000000028,6.284166799121337,7.794859826191111,0.3309524684159566,0.49732212219171856,0.6678976506556942,0.7962747404200896,31.296605811593814,0.12999999523162842,-0.193883056638273,-0.4433000266551972,-0.840488646311115,-0.04611140699927918,-0.6418943364831562,-0.24470571682723818,0.3059999942779543,5.11363828785651,-3.223120254768082,0.19859430982795898,3,0.2409999966621399,0.35499995946884155,0.7534999847412109,0.9610000848770142,0.03600001335144043,0,0.05263160784158738,-1.000000000000003,1.6000000238418581,-1.0000000000000069,1.7619999647140503,1.0,1.8400000333786009,0.05263160784158738
316,2001-03-20,1.5800000429153442,1.6859999895095823,1.5440000295639038,1.565999984741211,13032750.0,0.03947372548798156,-3.896552999862285,-0.12500053218438248,14.480895007428572,8.260045136550037,0.2306159727889625,0.4086560596776003,0.5991540932254931,0.735095290798454,34.452954549339964,0.16600000858306863,-0.2063384664118848,-0.35179996490478516,-0.7661649848055752,0.06256505499600484,-0.5589824748551804,-0.14461745495439016,0.1811999320983888,23.07693935492969,13.120297380367555,0.20718250995039503,3,0.1709999442100525,0.294999897480011,0.6899999380111694,0.9010000228881836,-0.024000048637390137,1,-0.005063301262765885,1.321428723481243,1.5199999809265137,-1.000000000000003,1.6000000238418581,-1.0000000000000069,1.7619999647140503,-0.005063301262765885
317,2001-03-21,1.5779999494552612,1.6100000143051147,1.5099999904632568,1.559999942779541,11374025.0,-0.0012658819023779744,1.439020915380444,1.2857094200492163,16.45964555250599,9.31369645624184,0.1867232099056344,0.38137924272627366,0.5920782280240302,0.7358923928036489,36.908215617674,0.10000002384185791,-0.2164838218012759,-0.32280005812644963,-0.7459858020151935,0.10038568576229401,-0.5343929300708217,-0.11120718618207781,0.13136002540588398,23.456782401471063,12.12623131253033,0.21159287194437185,3,0.12500005960464478,0.29600006341934204,0.6920000314712524,0.9030001163482666,-0.03799998760223411,2,0.00887202701049894,-3.896552999862285,1.5800000429153442,1.321428723481243,1.5199999809265137,-1.000000000000003,1.6000000238418581,0.00887202701049894
318,2001-03-22,1.5679999589920044,1.5959999561309814,1.5299999713897705,1.5299999713897705,8714950.0,-0.006337129774122596,-2.473684540746062,2.111109639392033,16.257689406924897,10.49994728266796,0.15817484426597805,0.3617246852470708,0.5925055035768927,0.7404995028157888,39.496162045028086,0.06599998474121094,-0.23075091625608746,-0.30220004320144644,-0.7288726820188449,0.12447259561595181,-0.5155363626101455,-0.08886372379274743,0.1180000305175779,27.731081914300486,15.242558191691982,0.21333631940869913,3,0.11000001430511475,0.30100005865097046,0.7020000219345093,0.9130001068115234,-0.06400001049041748,3,0.008928608762932111,1.439020915380444,1.5779999494552612,-3.896552999862285,1.5800000429153442,1.321428723481243,1.5199999809265137,0.008928608762932111
319,2001-03-23,1.6000000238418581,1.6660000085830688,1.5839999914169312,1.631999969482422,12894650.0,0.020408205157368187,-1.562500116415285,-0.8421041073887824,21.036607582395646,12.425824810060087,0.10246078963936633,0.30105496259076614,0.5489150175658695,0.6992460995627556,41.69078100933636,0.09800004959106445,-0.24849717547069683,-0.2421999752521513,-0.6622448988525818,0.1778449483482789,-0.4522224370523664,-0.0321775134519362,-0.09800004959106445,53.26089210005299,37.964835503750756,0.21002246180021514,3,0.07799994945526101,0.2689999938011167,0.6699999570846555,0.8810000419616697,-0.04000008106231712,4,-0.03125004423782174,-2.473684540746062,1.5679999589920044,1.439020915380444,1.5779999494552612,-3.896552999862285,1.5800000429153442,-0.03125004423782174
320,2001-03-26,1.6000000238418581,1.6380000114440918,1.5939999818801882,1.6380000114440918,10314100.0,0.0,1.3157917852224235,1.1875016298172674,19.565245559827815,13.46393589784902,0.07771187886967801,0.27083596085177253,0.5376659136663939,0.6919745506017196,43.93644358125797,0.04400002956390359,-0.257976816449643,-0.2141999721527097,-0.6194453647789444,0.19104542047352524,-0.41682266846582716,-0.011577275839592227,-0.09472004890441887,51.13638287856589,33.77396203556152,0.20262269631311747,3,0.07099997997283913,0.2689999938011167,0.6699999570846555,0.8810000419616697,-0.04000008106231712,0,-0.037500038184225315,-1.562500116415285,1.6000000238418581,-2.473684540746062,1.5679999589920044,1.439020915380444,1.5779999494552612,-0.037500038184225315
321,2001-03-27,1.6139999628067017,1.616000056266785,1.5939999818801882,1.5939999818801882,11013300.0,0.00874996172264253,-1.2000095367523078,-0.5263154592539351,20.79511818208495,14.591374613806742,0.031606224573533126,0.225389578100871,0.5136371347763813,0.6703593709770796,46.30346454900812,0.02200007438659668,-0.25580057601258077,-0.17290002703666696,-0.5528334640333128,0.20703340995997865,-0.3628667455349899,0.01706669146165596,-0.10550558719634973,66.66664119459921,47.279393968359344,0.18996671849832283,3,0.05000001192092918,0.2550000548362732,0.6570000052452087,0.8670001029968262,-0.06199991703033447,1,-0.03593554514579245,1.3157917852224235,1.6000000238418581,-1.562500116415285,1.6000000238418581,-2.473684540746062,1.5679999589920044,-0.03593554514579245
322,2001-03-28,1.7799999713897705,1.805999994277954,1.6100000143051147,1.633999943733215,14099525.0,0.10285006964585008,-1.0206195322691747,7.300008344658319,40.59140280273096,18.058444572491005,-0.16069906194003858,0.03603427213062527,0.33816988232708844,0.49798337071835475,46.930850725228005,0.19599997997283936,-0.2484283161886045,0.009099978208541915,-0.34110470911266466,0.3593046655297485,-0.16600236545206126,0.1842023218691451,-0.26835548311996416,90.5797026333157,68.22620091495216,0.17510234366060326,3,-0.12599998712539673,0.08100003004074097,0.48799997568130493,0.7010000944137573,-0.20200002193450928,2,-0.12584268579337332,-1.2000095367523078,1.6139999628067017,1.3157917852224235,1.6000000238418581,-1.562500116415285,1.6000000238418581,-0.12584268579337332
323,2001-03-29,1.7799999713897705,1.7799999713897705,1.7799999713897705,1.7799999713897705,0.0,0.0,1.0,0.0,46.89440562637868,22.485019613266534,-0.17643083445865537,0.01888816525021353,0.32850744440094903,0.49154264871590714,46.45895101426951,0.0,-0.24652443123420076,0.02059997916221623,-0.3111655641829292,0.35236552250736164,-0.14528279251035636,0.18648275083478882,-0.25658126287963823,88.28827812923039,61.03219758427874,0.1658827716725727,3,-0.12599998712539673,0.07800000905990645,0.4540000557899475,0.6840001344680786,-0.22200000286102295,3,-0.13483146819904646,-1.0206195322691747,1.7799999713897705,-1.2000095367523078,1.6139999628067017,1.3157917852224235,1.6000000238418581,-0.13483146819904646
324,2001-03-30,1.6200000047683716,1.7899999618530271,1.5299999713897705,1.7899999618530271,20372675.0,-0.08988762314219356,2.0588241893941626,-100.0,38.03527242541426,26.012920238410196,-0.014857999889224205,0.15634567101041075,0.474723317520954,0.6457347629917916,46.46596814900701,0.2599999904632566,-0.250825584156094,-0.11999999284744267,-0.4355373066299668,0.1955373209350817,-0.27776864973870485,0.03776866404381951,0.18599998950958252,32.608705041688694,2.8041895781598853,0.15776865689126218,3,0.03799998760223389,0.22600001096725464,0.6140000224113464,0.8440001010894775,-0.06200003623962402,4,-0.07160497279342315,1.0,1.7799999713897705,-1.0206195322691747,1.7799999713897705,-1.2000095367523078,1.6139999628067017,-0.07160497279342315
325,2001-04-02,1.5399999618530271,1.5900000333786009,1.531999945640564,1.5640000104904177,4193000.0,-0.04938274239498097,-1.8999985098868892,0.14117679232965444,32.22748855329819,27.98476396572904,0.07630128349338028,0.21259154027610294,0.5406925980094004,0.722340750359262,46.277619587427786,0.08800005912780762,-0.24898212654327212,-0.17800003290176414,-0.48430158171854853,0.12830151591502004,-0.33115080731015634,-0.02484925849337194,0.2604800319671634,3.6231846499911082,-26.077876344475897,0.1531507744083921,4,0.11800003051757835,0.30300003290176414,0.6940000653266909,0.924000144004822,0.009999990463257058,0,0.012987000923330383,2.0588241893941626,1.6200000047683716,1.0,1.7799999713897705,-1.0206195322691747,1.7799999713897705,0.012987000923330383
326,2001-04-03,1.555999994277954,1.5900000333786009,1.5199999809265137,1.531999945640564,5107525.0,0.01038963170211682,-1.9166701849979915,-0.9999999999999815,33.488374671914656,29.87684497899667,0.0631832155255152,0.17102103299130356,0.5115255777160779,0.7001950246088473,46.87213764864114,0.07000005245208718,-0.22471072526436187,-0.140200001001358,-0.42575071212410087,0.1453507101213849,-0.2829753565627293,0.002575354560013343,0.23907039909362804,12.587416668125522,-17.121148468704973,0.1427753555613714,4,0.10699999332427979,0.27500003576278687,0.6765000224113464,0.9070000648498535,0.006000041961669922,1,0.002570661000190544,-1.8999985098868892,1.5399999618530271,2.0588241893941626,1.6200000047683716,1.0,1.7799999713897705,0.002570661000190544
327,2001-04-04,1.5160000324249268,1.5679999589920044,1.4819999933242798,1.537999987602234,4309525.0,-0.025706916452521544,1.0975627485044304,-0.916662941383927,35.03650312518265,31.963379836580863,0.10444736694261314,0.18257764644115482,0.5376222738826204,0.7332752890122713,47.574834101739526,0.08599996566772461,-0.18911135172967652,-0.15619996190071106,-0.41509770352899045,0.10269777972756833,-0.28564883271485075,-0.026751091086571366,0.2680675444488527,11.038974861932028,-21.501066082293924,0.12944887081413964,4,0.12799996137619019,0.29799991846084595,0.703499972820282,0.9179999828338623,0.06199991703033447,2,0.023746710146078653,-1.9166701849979915,1.555999994277954,-1.8999985098868892,1.5399999618530271,2.0588241893941626,1.6200000047683716,0.023746710146078653
328,2001-04-05,1.5,1.5399999618530271,1.4919999837875366,1.531999945640564,8111200.0,-0.010554110872500355,1.0000000000000093,1.4545459471468136,42.60355113062741,34.3597068974955,0.1226893133981064,0.17444278130074675,0.5382148480603557,0.7433739053685158,47.418699341247326,0.0479999780654905,-0.164442706687689,-0.15119999647140503,-0.39303996585128087,0.09063997290847081,-0.27211998116134306,-0.030280011781466998,0.2659435218608095,5.844158608750044,-29.539167614481123,0.12091998468993796,4,0.14399999380111694,0.2909999489784241,0.6939999461174011,0.875,0.09399998188018821,3,0.05199996630350756,1.0975627485044304,1.5160000324249268,-1.9166701849979915,1.555999994277954,-1.8999985098868892,1.5399999618530271,0.05199996630350756
329,2001-04-06,1.4819999933242798,1.537999987602234,1.4800000190734863,1.5,3674000.0,-0.012000004450480106,-4.272735154349272,0.5625011641551959,46.90553948301627,37.39751733340533,0.13655050430377957,0.1747835720105151,0.5402805664263264,0.7545414897814746,46.66124324972053,0.05799996852874778,-0.14468075564705796,-0.15230000019073486,-0.39170021186819737,0.08710021148672764,-0.2720001060294661,-0.03259989435200361,0.26690691682433787,1.8181581733671348,-35.84936912600881,0.11970010583873124,4,0.16100001335144043,0.2770000696182251,0.6639999747276306,0.8249999284744263,0.09800004959106445,4,0.051282034781924724,1.0000000000000093,1.5,1.0975627485044304,1.5160000324249268,-1.9166701849979915,1.555999994277954,0.051282034781924724
330,2001-04-09,1.5,1.5180000066757202,1.4800000190734863,1.496000051498413,2341575.0,0.01214575354709968,-1.1111096393920328,-0.2222192787840657,43.00699103950682,39.8655032064522,0.11496337964941095,0.13952170936906771,0.5079677471260213,0.7307662654926075,45.73070543801383,0.03799998760223389,-0.12243149578701451,-0.11879999637603755,-0.35031455623586427,0.11271456348378917,-0.2345572763059509,-0.003042716446124194,0.22739435886260706,18.18179847780598,-20.450164414485545,0.11575727992991335,4,0.14300000667572021,0.2590000629425049,0.6389999985694885,0.7419999837875366,0.09200000762939431,0,0.03866664568583178,-4.272735154349272,1.4819999933242798,1.0000000000000093,1.5,1.0975627485044304,1.5160000324249268,0.03866664568583178
331,2001-04-10,1.5880000591278076,1.5959999561309814,1.5140000581741333,1.5140000581741333,6938200.0,0.05866670608520508,-1.216213429731763,18.500238421648685,50.75988662437576,40.99533474219052,0.025577086664743565,0.03338617499132557,0.40657577343763407,0.6382743623102392,45.12576693951134,0.09599995613098145,-0.10332918229353871,-0.018199938535690352,-0.22515235599699057,0.18875247892560987,-0.12167614726634035,0.08527627019495965,0.11960275255166986,93.10353332415285,50.381142745172625,0.1034762087306501,4,0.04699993133544922,0.17100000381469727,0.5364999175071716,0.6249998807907104,0.005999922752380593,1,-0.023929537403414636,-1.1111096393920328,1.5,-4.272735154349272,1.4819999933242798,1.0000000000000093,1.5,-0.023929537403414636
332,2001-04-11,1.5859999656677246,1.6380000114440918,1.5640000104904177,1.6100000143051147,8914125.0,-0.0012595046508887542,-1.1764719288250065,-0.32432497740661803,51.38461544104579,41.494246943820194,-0.0031689486417365575,0.01621277942962962,0.3952714565673523,0.6369388858957068,44.309174746933735,0.0740000009536741,-0.08273266856937722,-0.007500028610229581,-0.1827946513184613,0.16779459409800213,-0.09514733996434543,0.08014728274388627,0.10339462260327359,67.08857703334841,21.541678888152667,0.0876473113541159,4,0.04900002479553223,0.1640000343322754,0.5320000052452087,0.597000002861023,0.014000058174133523,2,-0.01513236440581911,-1.216213429731763,1.5880000591278076,-1.1111096393920328,1.5,-4.272735154349272,1.4819999933242798,-0.01513236440581911
333,2001-04-12,1.6000000238418581,1.6000000238418581,1.5700000524520874,1.5800000429153442,850100.0,0.008827275206301444,1.9999999999999556,-0.83333084981151,50.0,42.82366111877417,-0.05072098750642562,-0.011116120092875992,0.36811326189033355,0.6191079185537764,42.87653165932739,0.02999997138977073,-0.06268338288817055,0.014600026607513694,-0.14187212249979697,0.17107217571482436,-0.06363604794614175,0.09283610116116914,0.07264299889333903,75.94937377395517,30.082041092690837,0.07823607455365536,4,-0.04100000858306907,0.13999998569488503,0.5084999799728391,0.5829999446868894,-0.011999964714050515,3,-0.013750046286731377,-1.1764719288250065,1.5859999656677246,-1.216213429731763,1.5880000591278076,-1.1111096393920328,1.5,-0.013750046286731377
334,2001-04-13,1.6000000238418581,1.6000000238418581,1.6000000238418581,1.6000000238418581,0.0,0.0,1.0,0.0,50.0,44.79838461285215,-0.060185478958735716,-0.011716849035494636,0.3550706908755388,0.6143758927921243,40.51390059214529,0.0,-0.07046983779412863,0.014600026607513694,-0.14187212249979697,0.17107217571482436,-0.06363604794614175,0.09283610116116914,0.05723155860040219,75.94937377395517,29.478350015647024,0.07823607455365536,4,-0.04100000858306907,0.09200000762939431,0.4659999608993528,0.5419999361038206,0.0,4,-0.003750026170163956,1.9999999999999556,1.6000000238418581,-1.1764719288250065,1.5859999656677246,-1.216213429731763,1.5880000591278076,-0.003750026170163956
335,2001-04-16,1.6000000238418581,1.6000000238418581,1.6000000238418581,1.6000000238418581,0.0,0.0,1.0,0.0,48.86731934688771,46.50715624340471,-0.0567469748087428,-0.005708841288327937,0.3424039681072417,0.6089571412305366,37.650995843588866,0.0,-0.08625333685412384,0.010600024461746349,-0.1428945543352298,0.1640946032587225,-0.06614726493674183,0.08734731386023453,0.043053033530900287,69.35483715908792,24.387588161458737,0.07674728939848809,4,-0.04100000858306907,0.06699997186660744,0.4189999699592588,0.4989999532699583,-0.008000016212463823,0,-0.012499987892806819,1.0,1.6000000238418581,1.9999999999999556,1.6000000238418581,-1.1764719288250065,1.5859999656677246,-0.012499987892806819
336,2001-04-17,1.5720000267028809,1.5959999561309814,1.5700000524520874,1.5900000333786009,2296050.0,-0.017499997951090474,-1.3636324228253742,-100.0,28.333350718012113,45.76236153149687,-0.02932224077301182,0.022831676539179835,0.35682834077734693,0.6303305921549942,35.64986350481404,0.02999997138977073,-0.08260332943608861,-0.01699997186660762,-0.1706393185436803,0.13663937481046506,-0.09381964520514385,0.05981970147192861,0.05800878760593586,10.810832580220334,-27.21412052463954,0.07681967333853634,4,-0.013000011444091797,0.09499996900558472,0.43349993228912354,0.5169999599456787,0.026000022888183594,1,0.01272263396105755,1.0,1.6000000238418581,1.0,1.6000000238418581,1.9999999999999556,1.6000000238418581,0.01272263396105755
337,2001-04-18,1.5920000076293943,1.5959999561309814,1.5399999618530271,1.5839999914169312,4298700.0,0.01272263396105755,6.000037253105074,-0.44444518030397673,31.200012588494985,44.49530169348216,-0.04180404361562262,0.004146938313035919,0.322238100228992,0.6013899518800414,33.48241461786913,0.055999994277954324,-0.06539610234542037,0.0023000061511990744,-0.1512558680735132,0.15585588037591136,-0.07447793096115718,0.07907794326355533,0.02600810306059609,86.6666534212031,52.7276931371736,0.07677793711235616,4,-0.03299999237060525,0.06800001859664939,0.40199995040893577,0.49699997901916526,0.006000041961670144,2,0.001256265226890374,-1.3636324228253742,1.5720000267028809,1.0,1.6000000238418581,1.0,1.6000000238418581,0.001256265226890374
338,2001-04-19,1.5820000171661377,1.5900000333786009,1.5579999685287476,1.5900000333786009,1737275.0,-0.0062814010146565735,7.000000000000388,-1.0,44.571434410246546,44.23595668539664,-0.02117600539053477,0.01607366073704064,0.3180689974470172,0.6021406948636621,31.1978340998195,0.03400003910064675,-0.04987333962925278,-0.008399987220764071,-0.16166671636719032,0.14486674192566218,-0.0850333517939772,0.06823337735244905,0.024967446194532394,70.00001986819426,34.41009706046232,0.07663336457321314,4,-0.023000001907348633,0.07099997997283936,0.39649999141693115,0.5069999694824219,0.008000016212463157,3,0.011378006624781278,6.000037253105074,1.5920000076293943,-1.3636324228253742,1.5720000267028809,1.0,1.6000000238418581,0.011378006624781278
339,2001-04-20,1.5499999523162842,1.5800000429153442,1.5499999523162842,1.5779999494552612,2901775.0,-0.020227600823403136,-1.142863833175097,3.4999925494345994,51.65562600212686,45.19691612568775,0.024009045022470588,0.0465209352248781,0.3360096973249178,0.6246115332306736,29.965204970959675,0.032000064849853516,-0.033705365267441056,-0.037900048494339034,-0.19213553640780878,0.11633543941913072,-0.1150177924510738,0.03921769546239573,0.04681011550141112,16.666633553009582,-22.01812907238491,0.07711774395673482,4,0.02600008249282837,0.09300005435943604,0.4115000367164612,0.5250000357627869,0.12800002098083496,4,0.024516198697126956,7.000000000000388,1.5820000171661377,6.000037253105074,1.5920000076293943,-1.3636324228253742,1.5720000267028809,0.024516198697126956
340,2001-04-23,1.5399999618530271,1.5640000104904177,1.5099999904632568,1.5499999523162842,2307775.0,-0.0064516069489636285,1.8420983285649537,0.35714255303750353,47.29729403188843,44.812183615411385,0.04501336213459428,0.054594483649493375,0.33122186950046295,0.6244483911601988,28.793043207144514,0.05400002002716087,-0.024808531967894565,-0.04490003585815461,-0.20047285517905422,0.110672783462745,-0.1226864455186043,0.03288637380229509,0.05000007152557373,34.88370158853347,-6.808815238302046,0.0777864096604498,4,0.034000039100647195,0.1030000448226931,0.33150005340576194,0.45400005578994773,0.13800001144409202,0,0.03896108017862221,-1.142863833175097,1.5499999523162842,7.000000000000388,1.5820000171661377,6.000037253105074,1.5920000076293943,0.03896108017862221
341,2001-04-24,1.555999994277954,1.555999994277954,1.5219999551773071,1.5499999523162842,1659675.0,0.01038963170211682,10.333267106413414,-0.6000047683761162,57.352925708154935,45.47532920064574,0.0268168393149526,0.03586527792085059,0.299992668880281,0.5982750874807756,27.557536365094183,0.03400003910064697,-0.017222272471309807,-0.026000005006790117,-0.1814511226861133,0.12945111267253306,-0.1037255638464516,0.05172555383287136,0.025200037956237598,53.48839788195503,7.591312633207863,0.07772555883966155,4,-0.0009999871253967285,0.08700001239776611,0.2619999647140503,0.3889999985694885,0.06599998474121094,1,0.02313625545233089,1.8420983285649537,1.5399999618530271,-1.142863833175097,1.5499999523162842,7.000000000000388,1.5820000171661377,0.02313625545233089
342,2001-04-25,1.555999994277954,1.555999994277954,1.555999994277954,1.555999994277954,0.0,0.0,1.0,0.0,60.93748690329061,46.690605523233586,0.024712616945514965,0.019208131661724748,0.2844495082273317,0.5887968918419633,28.856469818422536,0.0,-0.007516875908456289,-0.014800006151199252,-0.13940227804167438,0.10980226573927587,-0.0771011420964367,0.0475011297940382,0.017104036903381248,57.499973922982065,6.266448289379213,0.06230113594523753,4,-0.0009999871253967285,0.08700001239776611,0.2569999694824219,0.3889999985694885,0.06400001049041748,2,0.026992323565270926,10.333267106413414,1.555999994277954,1.8420983285649537,1.5399999618530271,-1.142863833175097,1.5499999523162842,0.026992323565270926
343,2001-04-26,1.5399999618530271,1.5460000038146973,1.5299999713897705,1.5399999618530271,2714225.0,-0.010282797226070395,1.6666534212825843,0.0,61.41730287899466,47.95919473201077,0.03498571642146331,0.017187264434509686,0.2849802785606965,0.5950336611436013,30.312202150897384,0.026000022888183594,-0.010047175103273132,-0.018800038099289207,-0.09564741049385383,0.05804733429527542,-0.05722372429657163,0.019623648097993218,0.02565574835968021,42.857069871917915,-14.022934209932217,0.038423686197282356,4,0.015000045299530251,0.1030000448226931,0.24850004911422752,0.4050000309944155,0.07000005245208762,3,0.03766239556801532,1.0,1.555999994277954,10.333267106413414,1.555999994277954,1.8420983285649537,1.5399999618530271,0.03766239556801532
344,2001-04-27,1.503999948501587,1.5700000524520874,1.503999948501587,1.5140000581741333,1890400.0,-0.023376632625446758,-12.199876023698547,-100.0,50.73528380543663,48.16674633851619,0.06250959786423449,0.04643184366134312,0.3046448061360989,0.620961954474808,30.20130106845774,0.06600010395050049,-0.014114296068866494,-0.04900004863739005,-0.12388384346304226,0.02588374618826217,-0.08644194605021616,-0.01155815122456394,-0.023999929428100586,0.0,-59.223202541412164,0.03744189741282614,4,0.046000003814697266,0.1390000581741333,0.2695000469684601,0.4410000443458557,0.10600006580352783,4,0.05718090945594412,1.6666534212825843,1.5399999618530271,1.0,1.555999994277954,10.333267106413414,1.555999994277954,0.05718090945594412
345,2001-04-30,1.559999942779541,1.5759999752044678,1.5160000324249268,1.5160000324249268,4315775.0,0.037234040023569115,-1.7272756828809692,-4.39994278016856,44.166648454155144,49.92600164253208,0.00026696878349929953,-0.008424927632200596,0.23307458519251978,0.5541875312937332,30.042453419664668,0.07200002670288086,-0.017140379404347428,0.005999946594238192,-0.0686867905011106,0.08068668368958698,-0.03134342195343609,0.043343315141912475,-0.07819992303848267,77.77774098480083,21.896668465728155,0.03734336854767438,4,-0.009999990463256836,0.0830000638961792,0.21350005269050598,0.3850000500679016,0.06200003623962402,0,0.07564104797807292,-12.199876023698547,1.503999948501587,1.6666534212825843,1.5399999618530271,1.0,1.555999994277954,0.07564104797807292
346,2001-05-01,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0,0.0,1.0,0.0,44.53781386333016,51.407979561958214,-0.0018039589420890678,-0.00854816560204541,0.21692542644785817,0.5432079185048915,29.806035619571837,0.0,-0.020529479027954434,0.0057999491691589355,-0.06893074726828918,0.08053064560660705,-0.031565399049565235,0.043165297387883106,-0.07443192481994632,77.77774098480083,22.351250976043602,0.03736534821872409,5,-0.012999951839447021,0.0830000638961792,0.21000006794929504,0.3850000500679016,0.060000061988830566,1,0.07564104797807292,-1.7272756828809692,1.559999942779541,-12.199876023698547,1.503999948501587,1.6666534212825843,1.5399999618530271,0.07564104797807292
347,2001-05-02,1.5520000457763672,1.5800000429153442,1.5520000457763672,1.5759999752044678,2048425.0,-0.00512813929269762,-1.3333399560911159,-100.0,39.65517684338927,50.86172872119629,-8.35375377690184e-05,0.0024106421627010377,0.2087371022930764,0.5397508738409407,29.191371932254047,0.02799999713897705,-0.023642134405879922,-0.003999948501586914,-0.07655920688354034,0.06855930988036651,-0.04027957769256374,0.03227968068938991,-0.06281474952697752,63.157944269726364,9.9008442704015,0.03627962919097676,5,-0.010000050067901611,0.09099996089935303,0.21449995040893555,0.39299994707107544,0.07400000095367432,2,0.04510304843952584,1.0,1.559999942779541,-1.7272756828809692,1.559999942779541,-12.199876023698547,1.503999948501587,0.04510304843952584
348,2001-05-03,1.5779999494552612,1.6000000238418581,1.559999942779541,1.5640000104904177,5924825.0,0.016752514762902626,-2.6363587103766117,-0.5833325054886013,45.73641799044473,50.204038942120505,-0.029849517115612567,-0.01838889138227362,0.16709761150828184,0.5013389397323742,28.399652297777813,0.047999978065490945,-0.01202773346899133,0.01809995770454398,-0.050035847016047796,0.08623576242513575,-0.01596794465575191,0.052167860064839866,-0.08336576840591436,77.08327383221535,25.593785096895886,0.034067902360295936,5,-0.02599996328353882,0.057000041007995605,0.1795000433921814,0.3670000433921814,0.05200004577636719,3,0.026616005486951533,-1.3333399560911159,1.5520000457763672,1.0,1.559999942779541,-1.7272756828809692,1.559999942779541,0.026616005486951533
349,2001-05-04,1.5579999685287476,1.5779999494552612,1.5399999618530271,1.5779999494552612,2267450.0,-0.012674259548245081,2.800002384188087,-1.4285762942779519,42.44602990010425,49.665009594144486,-0.009605517038757228,0.008007290169142367,0.1715479072036854,0.5090358565842004,27.575613223815253,0.03799998760223411,-0.0033734559606881653,-0.005700021982192993,-0.06318817723861159,0.0517881332742256,-0.03444409961040229,0.023044055646016304,-0.054936520055999694,49.99992904208217,0.7384669804743567,0.02874407762820928,5,-0.0059999823570251465,0.07700002193450928,0.1980000138282778,0.38700002431869507,0.04400002956390381,4,0.033376153290601174,-2.6363587103766117,1.5779999494552612,-1.3333399560911159,1.5520000457763672,1.0,1.559999942779541,0.033376153290601174
350,2001-05-07,1.5579999685287476,1.5579999685287476,1.5579999685287476,1.5579999685287476,0.0,0.0,1.0,-0.0,47.19998703002311,48.53690529657428,-0.007580916867668153,0.01325487948471582,0.15567762114792782,0.4982046065294501,26.70704205435156,0.0,-0.0032967283955553928,-0.008600020408630282,-0.05781452322890179,0.04061448241164123,-0.03320727181876615,0.016007231001505584,-0.04718159402647082,29.99998013180575,-23.128639681857003,0.024607251410135755,5,-0.0059999823570251465,0.001000046730041504,0.1940000355243683,0.38700002431869507,0.02799999713897705,0,0.033376153290601174,2.800002384188087,1.5579999685287476,-2.6363587103766117,1.5779999494552612,-1.3333399560911159,1.5520000457763672,0.033376153290601174
351,2001-05-08,1.5499999523162842,1.5800000429153442,1.5499999523162842,1.565999984741211,3722100.0,-0.005134798699654608,-2.750003725282749,-100.0,41.17645585648404,46.341235180262444,-0.0005827993146980681,0.019248959103656205,0.1473871794981465,0.494737877988515,26.671468885097127,0.03000009059906006,-0.004099007217316597,-0.014700031280517667,-0.06336692789316234,0.033966865332127005,-0.03903347958683989,0.009633417025804558,-0.03204704586684093,16.666633553009582,-30.88869003637017,0.0243334483063223,5,0.0020000338554382324,0.009000062942504883,0.20050004124641418,0.39500004053115845,0.012000083923339844,1,0.046451631559914386,1.0,1.5579999685287476,2.800002384188087,1.5579999685287476,-2.6363587103766117,1.5779999494552612,0.046451631559914386
352,2001-05-09,1.562000036239624,1.562000036239624,1.5360000133514404,1.559999942779541,1514800.0,0.007741989866133281,24.99880796280844,-0.12500558792412345,45.83333747254462,44.60968346843466,-0.013010461134056017,0.005648260081270617,0.12083448689199416,0.4734278832633039,27.2117392531804,0.026000022888183594,-0.002184537999405878,-0.001499950885772705,-0.049127934857902344,0.046128033086356934,-0.025313942871837636,0.022314041100292226,-0.037483360398787635,40.62502910382555,-3.922188461086769,0.02381399198606482,5,-0.010000050067901611,-0.003000020980834961,0.1849999725818634,0.3829999566078186,0.0,2,0.03713186119276757,-2.750003725282749,1.5499999523162842,1.0,1.5579999685287476,2.800002384188087,1.5579999685287476,0.03713186119276757
353,2001-05-10,1.5779999494552612,1.5900000333786009,1.559999942779541,1.565999984741211,3386500.0,0.010243222051489642,-1.5000024835218142,5.99970199070211,56.25000332615415,45.22243008184772,-0.02576240670396679,-0.012737404755892356,0.09306925224876084,0.4486275278950931,27.57191800406383,0.030000090599059837,-0.004490978235136334,0.015599966049194336,-0.029423569633586055,0.06062350173197473,-0.00691180179219586,0.03811173389058453,-0.047444605774343174,77.77763060587027,28.47667718894151,0.022511767841390244,5,-0.019999921321868896,-0.018999934196472168,0.1510000228881836,0.33600002527236916,-0.03799998760223411,3,0.030418313569243294,24.99880796280844,1.562000036239624,-2.750003725282749,1.5499999523162842,1.0,1.5579999685287476,0.030418313569243294
354,2001-05-11,1.5939999818801882,1.5980000495910645,1.565999984741211,1.565999984741211,1918750.0,0.01013943785641458,-1.2857191514000708,2.3333399560911343,61.73913989941849,47.17492913132142,-0.03090316414237204,-0.03078853727334807,0.06531172358510884,0.4249484520502278,27.893262675544726,0.032000064849853516,-0.007455473301201776,0.03190000057220477,-0.012137808477848733,0.07593780962225827,0.009881096047178017,0.05391890509723152,-0.05799996852874778,93.54828165677779,40.6711659202981,0.02201890452502672,5,-0.02599996328353904,-0.03499996662139915,0.1234999895095823,0.31699997186660744,-0.034000039100647195,4,0.022584701230031756,-1.5000024835218142,1.5779999494552612,24.99880796280844,1.562000036239624,-2.750003725282749,1.5499999523162842,0.022584701230031756
355,2001-05-14,1.5800000429153442,1.5880000591278076,1.559999942779541,1.5779999494552612,585875.0,-0.008782897819315183,2.111102280855122,0.07143191658754802,55.26317302981646,48.36663570537545,-0.015385847339893122,-0.019356172755507606,0.06805172955024363,0.4311099794675677,28.264362929964744,0.034000039100647195,-0.009668045241340684,0.018900060653686435,-0.022333063467550263,0.06013318477492313,-0.001716501406932025,0.039516622714304894,-0.038880028724670446,70.96774813783662,17.417455981331187,0.020616562060618376,5,-0.012000024318695068,-0.021000027656555176,0.12099999189376831,0.3299999237060547,-0.046000003814697266,0,0.013924021885919569,-1.2857191514000708,1.5939999818801882,-1.5000024835218142,1.5779999494552612,24.99880796280844,1.562000036239624,0.013924021885919569
356,2001-05-15,1.5920000076293943,1.5920000076293943,1.5720000267028809,1.5800000429153442,1394625.0,0.007594914169690936,2.3333399560912023,5.999701990701999,57.50000993411688,50.34939493767852,-0.024998057299966847,-0.031390364368254486,0.04431226313284786,0.41126180531324974,28.348766545373284,0.01999998092651345,-0.005192538744047015,0.029900026321410866,-0.01336612826387662,0.07316618090669835,0.008266949028767234,0.0515331036140545,-0.04616959266662568,90.32251862163342,35.732173602891834,0.021633077292643695,5,-0.02399998903274514,-0.021000027656554954,0.10900002717971824,0.3140000104904177,-0.12199997901916482,1,-0.0037688705608766027,2.111102280855122,1.5800000429153442,-1.2857191514000708,1.5939999818801882,-1.5000024835218142,1.5779999494552612,-0.0037688705608766027
357,2001-05-16,1.5939999818801882,1.5939999818801882,1.5700000524520874,1.5880000591278076,2116225.0,0.001256265226890374,7.000079473882377,0.49999503293169084,61.94692226014779,52.15056207875663,-0.022812821960074947,-0.0350287662145099,0.030225030092792426,0.4019523243526415,28.155099171367244,0.023999929428100808,-0.0024518363625236628,0.03180000185966514,-0.011765337084997496,0.07536534080432777,0.010017332387333822,0.053582671331996456,-0.043835998207092386,89.47353561210718,32.0193315387657,0.021782669472331304,5,-0.02699995040893577,-0.023000001907348855,0.10300004482269265,0.3109999895095823,-0.1579999923706059,2,-0.020075248434331172,2.3333399560912023,1.5920000076293943,2.111102280855122,1.5800000429153442,-1.2857191514000708,1.5939999818801882,-0.020075248434331172
358,2001-05-17,1.6000000238418581,1.616000056266785,1.5900000333786009,1.5959999561309814,8011125.0,0.003764141800423726,-2.2500204892077407,0.6666865351374028,74.4898474301545,55.710986248762225,-0.028344719091762505,-0.04175178601311669,0.01440832230893796,0.3897530932110451,27.773540627567144,0.026000022888184038,0.0005476301366278413,0.03690004348754905,-0.00906518576786186,0.08286527274295996,0.013917428859843595,0.059882658115254506,-0.04584915695526126,71.42857142857154,6.42974607896997,0.022982614627705424,5,-0.023999989032745583,-0.04000002145767234,0.09249997138977029,0.29499995708465554,-0.14800000190734885,3,-0.023749991897493827,7.000079473882377,1.5939999818801882,2.3333399560912023,1.5920000076293943,2.111102280855122,1.5800000429153442,-0.023749991897493827
359,2001-05-18,1.5880000591278076,1.5980000495910645,1.5800000429153442,1.5880000591278076,4317125.0,-0.007499977834523164,-1.249996274717251,0.0,59.21058204045902,57.04549680547733,-0.013009841454319604,-0.028205069123279358,0.01947357121415272,0.39605983948262735,27.3619660646662,0.019999980926513894,0.005534861910865718,0.02300007343292232,-0.023818757033893245,0.06981890389973788,-0.0004093418004855742,0.04640948866633021,-0.02766427330319199,50.00010643664977,-12.829464175024981,0.023409415233407792,5,-0.012000024318695068,-0.028000056743621826,0.061499953269958496,0.2999999523162842,-0.13200008869171143,4,-0.030226760382580875,-2.2500204892077407,1.6000000238418581,7.000079473882377,1.5939999818801882,2.3333399560912023,1.5920000076293943,-0.030226760382580875
360,2001-05-21,1.6000000238418581,1.6019999980926514,1.5800000429153442,1.5959999561309814,5246225.0,0.007556652561235611,4.499977648303506,100.0,62.19517070585848,59.38090956651893,-0.020590921297952258,-0.037396860729076886,0.000857735258765091,0.37837863685743733,26.530702168692788,0.02199995517730713,0.007499436164983608,0.03200003504753135,-0.01575375194166484,0.07975382203672754,0.008123141552933255,0.055876928542129445,-0.034097810973025666,65.21732369984157,4.101851716186232,0.02387689349459805,5,-0.023999989032745583,-0.04000002145767234,0.02549999952316262,0.28799998760223366,-0.12999999523162864,0,-0.025000050291418385,-1.249996274717251,1.5880000591278076,-2.2500204892077407,1.6000000238418581,7.000079473882377,1.5939999818801882,-0.025000050291418385
361,2001-05-22,1.5920000076293943,1.6119999885559082,1.5800000429153442,1.6100000143051147,1811525.0,-0.005000010058283988,1.9090918942936563,-4.499925495455028,62.195125497008675,61.1988860136816,-0.006712562525012844,-0.027996946644639253,0.0010453738556193137,0.38027387573550575,25.569980145953288,0.031999945640563965,0.012240524263157138,0.022200018167495505,-0.026356440135067993,0.070756476470059,-0.002078210983786244,0.046478247318777255,-0.02108801042076669,47.825985549761384,-12.49282499406199,0.024278229151281767,5,-0.004000008106231467,-0.03200000524520852,0.02099999785423301,0.2960000038146975,-0.11199998855590798,1,-0.0364321408610504,4.499977648303506,1.6000000238418581,-1.249996274717251,1.5880000591278076,-2.2500204892077407,1.6000000238418581,-0.0364321408610504
362,2001-05-23,1.5980000495910645,1.6059999465942385,1.5800000429153442,1.5800000429153442,2712600.0,0.0037688705608769357,-1.8888771151362875,-0.9999999999999877,56.94448238723326,61.2760503538015,-0.007899714750706277,-0.03234759495867068,-0.01285839901256125,0.3684613121554068,24.557339511319643,0.025999903678894265,0.015737846377621656,0.026100057363510176,-0.023563694313707195,0.07576380904072755,0.0012681815249016015,0.05093193320211875,-0.022579246476621018,49.99999999999969,-7.859558728301543,0.02483187583860867,5,-0.010000050067901611,-0.03800004720687866,0.014999955892562866,0.28999996185302734,-0.054000020027160645,2,-0.0801001358001151,1.9090918942936563,1.5920000076293943,4.499977648303506,1.6000000238418581,-1.249996274717251,1.5880000591278076,-0.0801001358001151
363,2001-05-24,1.5980000495910645,1.6039999723434448,1.5900000333786009,1.5980000495910645,1663000.0,0.0,1.3333532018040941,0.0,66.12907102280624,61.76382047862236,-0.00532425275230386,-0.02928082388389841,-0.018410527669419974,0.36179142399475017,23.24184151766006,0.013999938964843972,0.021994333113169784,0.02320005297660832,-0.02538242088993714,0.07178252684315378,-0.001091183956664521,0.04749128990988116,-0.018521321161386828,56.25011641551959,-2.496079231562341,0.024291236933272765,5,-0.010000050067901611,-0.03800004720687866,0.011499971151351929,0.28999996185302734,-0.07800006866455078,3,-0.10137675535300439,-1.8888771151362875,1.5980000495910645,1.9090918942936563,1.5920000076293943,4.499977648303506,1.6000000238418581,-0.10137675535300439
364,2001-05-25,1.5900000333786009,1.6039999723434448,1.5800000429153442,1.5939999818801882,2476275.0,-0.005006267812388887,1.0,-100.0,62.121239487905406,62.52582786285446,0.0022894633969312572,-0.01529155485467748,-0.010947532554764772,0.3625921720883605,21.696642325221365,0.023999929428100586,0.02623821717169106,0.010900032520293923,-0.024817612295455094,0.04661767733604294,-0.006958789887580696,0.028758854928168542,0.026000022888184038,31.250023283103225,-29.846328987061007,0.017858822407874515,5,0.003000020980835183,-0.03000003099441506,0.015999972820282204,0.29799997806549094,-0.037999987602233665,4,-0.08679245820571113,1.3333532018040941,1.5980000495910645,-1.8888771151362875,1.5980000495910645,1.9090918942936563,1.5920000076293943,-0.08679245820571113
365,2001-05-28,1.6779999732971191,1.6859999895095823,1.5900000333786009,1.5900000333786009,6309500.0,0.05534587300072347,-1.1818186744188772,-22.000268224352386,80.18869940350308,65.04679335945293,-0.07861442737600743,-0.09907772699959638,-0.09589396372103831,0.2684064085839595,20.25226019374933,0.09599995613098145,0.0288181441130948,0.09299997091293344,0.037218432394016565,0.1487815094318503,0.06510920165347489,0.12089074017239199,-0.0979999303817749,92.45281109141801,24.67325414870814,0.027890769259458482,5,-0.04999995231628418,-0.08300000429153442,-0.06849995255470276,0.20399999618530273,-0.12599992752075195,0,-0.13230036137891765,1.0,1.5900000333786009,1.3333532018040941,1.5980000495910645,-1.8888771151362875,1.5980000495910645,-0.13230036137891765
366,2001-05-29,1.6779999732971191,1.75600004196167,1.6519999504089355,1.7079999446868896,15576775.0,0.0,-1.5365870678300715,-0.3409089985464576,79.00001192094,66.94158109954095,-0.07278673790715717,-0.09463624197951814,-0.0947117754973803,0.2621577852952921,19.12494046319971,0.10400009155273438,0.028906905163958108,0.08709996938705444,0.01887773742296983,0.15532220135113906,0.05298885340501225,0.12121108536909664,-0.0979999303817749,55.68177892772598,-14.891005694791296,0.03411111598204228,5,-0.00999993085861206,-0.04799997806549072,-0.06949996948242188,0.18599998950958252,-0.11399996280670144,1,-0.12395706078480351,-1.1818186744188772,1.6779999732971191,1.0,1.5900000333786009,1.3333532018040941,1.5980000495910645,-0.12395706078480351
367,2001-05-30,1.621999979019165,1.6699999570846558,1.621999979019165,1.6599999666213991,2834050.0,-0.03337306029148446,-1.5263154592539379,1.266667461396029,59.16667701469992,65.23900660893489,-0.013854170402003874,-0.034913156470809836,-0.038091464806560005,0.31145621401938683,18.119824974772385,0.0559999942779541,0.030803393243628685,0.027599978446960494,-0.03939067072541946,0.09459062761934045,-0.005895346139229485,0.06109530303315047,-0.034959936141967685,23.863600188296495,-43.90595917528494,0.03349532458618995,5,0.04600006341934204,0.008000016212463379,-0.022999972105026245,0.24199998378753662,-0.06200003623962402,2,-0.08754621564887266,-1.5365870678300715,1.6779999732971191,-1.1818186744188772,1.6779999732971191,1.0,1.5900000333786009,-0.08754621564887266
368,2001-05-31,1.6200000047683716,1.6460000276565552,1.5959999561309814,1.6119999885559082,3185300.0,-0.0012330297636642396,-1.4999985098869004,-0.21052681111909202,55.752221725223336,64.85474435168648,-0.009743482008696791,-0.031205218328533624,-0.035159245534224226,0.30657915378417155,17.279738579887898,0.05000007152557373,0.031224982343680763,0.023500001430511563,-0.043957582778016535,0.09095758563903966,-0.010228790673752375,0.0572287935347755,-0.026201561927795325,22.727251176006423,-40.0555236307232,0.033728792104264015,5,0.0480000376701355,0.009999990463256836,-0.020999997854232788,0.24399995803833008,-0.06400001049041748,3,-0.04691356480294229,-1.5263154592539379,1.621999979019165,-1.5365870678300715,1.6779999732971191,-1.1818186744188772,1.6779999732971191,-0.04691356480294229
369,2001-06-01,1.6100000143051147,1.616000056266785,1.5959999561309814,1.616000056266785,1793325.0,-0.006172833601124972,5.6666534212822635,-0.7500037252827767,56.756753854167165,64.25047581260966,0.004140837970771694,-0.018034402705736863,-0.025355605505243073,0.3084883759305803,16.15754332562669,0.024000048637390137,0.03025012588879572,0.010900008678436324,-0.054279572071845195,0.07607958942871784,-0.021689781696704546,0.043489799053577194,0.14600002765655518,12.04818065807845,-47.646225314956574,0.03258979037514076,6,0.058000028133392334,0.019999980926513672,-0.011000007390975952,0.25300002098083496,-0.0679999589920044,4,-0.05590064135337636,-1.4999985098869004,1.6200000047683716,-1.5263154592539379,1.621999979019165,-1.5365870678300715,1.6779999732971191,-0.05590064135337636
370,2001-06-04,1.6100000143051147,1.6200000047683716,1.6000000238418581,1.6200000047683716,1347650.0,0.0,2.9999999999999556,1.6666534212826214,54.28571752950574,63.37165270510934,0.006379369510351562,-0.014692222214534034,-0.02555600426012572,0.3006028792228279,14.999263762533504,0.01999998092651345,0.026216138546028667,0.00830000638961792,-0.05406427353325638,0.07066428631249222,-0.02288213357181923,0.03948214635105507,0.14280002593994134,8.75003166495055,-45.125705773915776,0.03118213996143714,6,0.058000028133392334,0.026000022888183594,-0.013500034809112549,0.24800002574920632,-0.10399997234344482,0,-0.03602482485304859,5.6666534212822635,1.6100000143051147,-1.4999985098869004,1.6200000047683716,-1.5263154592539379,1.621999979019165,-0.03602482485304859
371,2001-06-05,1.621999979019165,1.6260000467300415,1.6000000238418581,1.6100000143051147,1670900.0,0.007453394166104799,1.599989271217635,-1.1999976158119352,56.36363833403856,63.3071144769766,-0.0010254099654811721,-0.0221575861218386,-0.03807238780660249,0.2813458272302132,14.294066404075192,0.02600002288818337,0.027658824028681916,0.01669996976852417,-0.04125497477237006,0.0746549143094184,-0.012277502501922832,0.04567744203897117,0.1276640595436096,35.135165612308846,-13.649545489279525,0.02897747227044708,6,0.04600006341934204,0.024000048637390137,-0.025499999523162842,0.23600006103515603,-0.1380000114440918,1,-0.04315655619498049,2.9999999999999556,1.6100000143051147,5.6666534212822635,1.6100000143051147,-1.4999985098869004,1.6200000047683716,-0.04315655619498049
372,2001-06-06,1.6200000047683716,1.628000020980835,1.6059999465942385,1.628000020980835,1377275.0,-0.0012330297636642396,4.500007450565443,-0.6666699780455579,54.629628607601276,62.02939865306494,0.004943279054058891,-0.016432088859199556,-0.04197421488052955,0.2754285914991754,13.3775143155683,0.022000074386596458,0.027598112830047317,0.011799997091293424,-0.042735720750572304,0.06633571493315915,-0.015467861829639329,0.039067856012226176,0.1265907521457672,48.000028610188565,1.9937068603210264,0.02726785892093284,6,0.0480000376701355,0.026000022888183594,-0.025000005960464478,0.23800003528594948,-0.13600003719329834,2,-0.03456789760069212,1.599989271217635,1.621999979019165,2.9999999999999556,1.6100000143051147,5.6666534212822635,1.6100000143051147,-0.03456789760069212
373,2001-06-07,1.6260000467300415,1.6260000467300415,1.618000030517578,1.6200000047683716,3406300.0,0.0037037295950674842,1.666653421282757,-0.750003725282749,59.047619588250896,61.6878853308811,0.003724383005316856,-0.019659664609734673,-0.053928019513527214,0.2614658524275386,13.011080077488419,0.008000016212463601,0.028461659530560235,0.015400034189224199,-0.037746800898548205,0.0685468692769966,-0.011173383354662114,0.04197345173311051,0.11757889416843414,93.75009313206873,46.255843588348554,0.02657341754388624,6,0.046999990940093994,0.019999980926513672,-0.03350004553794861,0.23199999332427956,-0.14200007915496826,3,-0.040590468667715984,4.500007450565443,1.6200000047683716,1.599989271217635,1.621999979019165,2.9999999999999556,1.6100000143051147,-0.040590468667715984
374,2001-06-08,1.6299999952316284,1.6560000181198118,1.621999979019165,1.6260000467300415,7673400.0,0.0024599928577069274,-4.666633553206671,0.666653421282683,57.42573906844377,59.15866751587451,0.00669966677300593,-0.021949668125169186,-0.05879993832441488,0.24842373166533904,12.989983484016248,0.03400003910064675,0.030465730071460362,0.01759998202323909,-0.03561810382551922,0.0708180678719974,-0.009009060901140176,0.04420902494761836,0.11062736597149736,53.57138295562437,7.975334487325497,0.026609042924379184,6,0.046000003814697266,0.016000032424926758,-0.036500006914138794,0.22000002861022927,-0.11000001430511475,4,-0.045398773724020014,1.666653421282757,1.6260000467300415,4.500007450565443,1.6200000047683716,1.599989271217635,1.621999979019165,-0.045398773724020014
375,2001-06-11,1.6019999980926514,1.6360000371932983,1.6019999980926514,1.6260000467300415,2214050.0,-0.017177912405452633,-1.8333308498115006,-6.000089408118257,52.25225128472245,56.18669411185033,0.025463056454264388,0.008203621838913655,-0.02943621697525911,0.26760595401246645,12.690898107680951,0.03400003910064697,0.030771377497452512,-0.011500012874603227,-0.06277221623892748,0.03977219048972103,-0.03713611455676524,0.014136088807558789,0.13573481500903162,3.5713829556239696,-40.01824999126004,0.025636101682162103,6,0.030999958515167236,0.04400002956390381,-0.008500009775161743,0.2450000047683718,-0.09800004959106445,0,-0.037453147847052004,-4.666633553206671,1.6299999952316284,1.666653421282757,1.6260000467300415,4.500007450565443,1.6200000047683716,-0.037453147847052004
376,2001-06-12,1.5859999656677246,1.6019999980926514,1.5640000104904177,1.6019999980926514,3157775.0,-0.00998753585766321,3.749988824151725,0.6666666666666666,47.41377361321498,54.880815956129794,0.030218257883477095,0.02501355653714743,-0.012746072858718316,0.2750846664511335,12.14997064414025,0.037999987602233665,0.03197439859156015,-0.027200043201446533,-0.07906867646193194,0.024668590059038875,-0.05313435983168935,-0.001265726571203718,0.1489001502945444,23.912992774880923,-18.08644627730563,0.025934316630242735,6,0.024000048637390137,0.060000061988830566,-0.030499964952468872,0.24900007247924805,-0.0559999942779541,1,-0.050441314904047796,-1.8333308498115006,1.6019999980926514,-4.666633553206671,1.6299999952316284,1.666653421282757,1.6260000467300415,-0.050441314904047796
377,2001-06-13,1.562000036239624,1.6000000238418581,1.562000036239624,1.6000000238418581,0.0,-0.01513236440581911,-1.0000000000000118,2.3749944120758903,42.96874199644049,53.46042931959836,0.050078433488643936,0.049005761256936786,0.012968831206483955,0.2903372073506487,11.61067212096511,0.03799998760223411,0.019677122389597734,-0.04959997534751892,-0.10575911602417021,0.006559165329132366,-0.07767954568584456,-0.021520405009193277,0.166064075503771,0.0,-38.536334863115385,0.02807957033832567,6,0.046999990940093994,0.08399999141693115,-0.006500035524368286,0.26999998092651367,0.011999964714050293,2,-0.04993602231426897,3.749988824151725,1.5859999656677246,-1.8333308498115006,1.6019999980926514,-4.666633553206671,1.6299999952316284,-0.04993602231426897
378,2001-06-14,1.562000036239624,1.562000036239624,1.562000036239624,1.562000036239624,0.0,0.0,1.0,-0.0,44.3548344455538,52.082438274196875,0.04580255629823782,0.048499525817416345,0.01523497268840135,0.2809900638114713,11.550584415417326,0.0,0.0070914492864264655,-0.04769997596740727,-0.10793492127712923,0.012534969342314684,-0.07781744862226825,-0.017582503312546294,0.15610023097354464,0.0,-37.82803481981857,0.03011747265486094,6,0.046999990940093994,0.09599995613098145,-0.006500035524368286,0.2580000162124634,-0.006000041961669922,3,-0.04993602231426897,-1.0000000000000118,1.562000036239624,3.749988824151725,1.5859999656677246,-1.8333308498115006,1.6019999980926514,-0.04993602231426897
379,2001-06-15,1.5399999618530271,1.6080000400543213,1.5399999618530271,1.6059999465942385,5026600.0,-0.014084554338142041,-1.0606089067421829,-100.0,12.087892653953602,47.39379106580219,0.06350738299471481,0.07032475976658725,0.0398725514936924,0.29342017125225506,11.633274836547333,0.06800007820129417,0.0018633491556987458,-0.06730004549026503,-0.13458762878528496,-1.2462195245088736e-05,-0.10094383713777488,-0.03365625384275517,0.16873429150172892,0.0,-29.641162106021433,0.03364379164750997,6,0.058000028133392334,0.10800004005432151,0.018500059843063577,0.27300000190734885,0.009999990463257058,4,-0.03636363354877692,1.0,1.562000036239624,-1.0000000000000118,1.562000036239624,3.749988824151725,1.5859999656677246,-0.03636363354877692
380,2001-06-18,1.559999942779541,1.5800000429153442,1.5440000295639038,1.5700000524520874,2325725.0,0.012987000923330383,1.3999936421904244,0.15151684825015072,20.792057588737265,43.44139320521316,0.03986080997107022,0.04972378705951841,0.02221657334419258,0.26473159054612316,11.815957973245236,0.04000008106231712,-0.00203878623779552,-0.04530006051063529,-0.11580231226469251,0.025202191243421934,-0.08055118638766401,-0.010048934633606565,0.13523556725507668,29.411702832620062,2.9379121374975554,0.03525112587702862,6,0.03800004720687844,0.08800005912780762,0.0035000741481781006,0.23000001907348633,0.002000093460083008,0,-0.025641002128344415,-1.0606089067421829,1.5399999618530271,1.0,1.562000036239624,-1.0000000000000118,1.562000036239624,-0.025641002128344415
381,2001-06-19,1.534000039100647,1.559999942779541,1.5299999713897705,1.559999942779541,2412825.0,-0.016666605533695478,1.3076986561395305,2.5999618534457065,24.41859417440206,40.08461160152436,0.05818384297440904,0.07500102767451367,0.047469747944407725,0.2818993014552138,12.12394637591225,0.029999971389770508,-0.00645425235104935,-0.06839996576309204,-0.14565387498490634,0.008853943458722258,-0.1070269203739993,-0.02977301115218478,0.14881662707944354,5.12828742251403,-20.780275049373184,0.038626954610907156,6,0.05899995565414429,0.10899996757507324,0.029499977827072144,0.2250000238418579,0.03600001335144043,1,-0.019556773034144492,1.3999936421904244,1.559999942779541,-1.0606089067421829,1.5399999618530271,1.0,1.562000036239624,-0.019556773034144492
382,2001-06-20,1.4700000286102295,1.5099999904632568,1.3400000333786009,1.5099999904632568,3458450.0,-0.041720996648695885,7.500005960470173,1.538465770759687,17.9487022735876,35.51806523322844,0.11026420349330479,0.13588690962208805,0.11002842656179324,0.33679690319628186,13.001523608215884,0.19400000572204612,-0.012189618917033629,-0.12599997520446782,-0.22337606074233607,-0.028623889666599567,-0.17468801797340205,-0.07731193243553358,0.19753496809082893,48.50745969903218,21.279568937807856,0.04868804276893414,6,0.02799999713897683,0.078000009059906,0.09949997067451477,0.2890000343322754,0.10000002384185791,2,0.04081628681073313,1.3076986561395305,1.534000039100647,1.3999936421904244,1.559999942779541,-1.0606089067421829,1.5399999618530271,0.04081628681073313
383,2001-06-21,1.4359999895095823,1.4919999837875366,1.4220000505447388,1.4600000381469729,1936000.0,-0.023129277849600838,-1.6923089267251556,0.6000017881410596,16.279051500281895,30.946211058988236,0.12793182203622333,0.16561942108115812,0.14171100045279728,0.3615321510726768,13.92652620462348,0.06999993324279785,-0.021065517885482166,-0.15190001130104092,-0.27270763400052567,-0.031092388601556165,-0.2123038226507834,-0.09149619995129843,0.1922308115927811,35.82087826107453,6.3972074524597495,0.06040381134974242,6,0.05200004577636741,0.1120000481605532,0.1330000162124636,0.3230000734329226,0.14199995994567893,3,0.09610028722299724,7.500005960470173,1.4700000286102295,1.3076986561395305,1.534000039100647,1.3999936421904244,1.559999942779541,0.09610028722299724
384,2001-06-22,1.4520000219345093,1.4739999771118164,1.437999963760376,1.4520000219345093,2183975.0,0.011142083942766057,-1.5714188400984324,-0.0,21.167877177854294,27.492391713780666,0.09390199093731444,0.14624894010169465,0.12353164348054624,0.3364579159658203,14.671629231599093,0.03799998760223411,-0.029883738417085137,-0.1289999783039093,-0.2642081858169638,0.006208229209145211,-0.19660408206043645,-0.06139587454738216,0.1416430870410026,46.66666004392867,14.023648928325862,0.06760410375652726,6,0.022000014781951904,0.09600001573562622,0.11599999666213989,0.2979999780654907,0.13399994373321533,4,0.07162532422340107,-1.6923089267251556,1.4359999895095823,7.500005960470173,1.4700000286102295,1.3076986561395305,1.534000039100647,0.07162532422340107
385,2001-06-25,1.4559999704360962,1.4700000286102295,1.4359999895095823,1.4359999895095823,2049700.0,0.0027547854277976125,-2.400007152564141,100.0,18.79698068764074,24.312748055383523,0.07488941738800481,0.13150698121381232,0.11735391723153588,0.3236342438597646,15.282185739935999,0.034000039100647195,-0.041239759039282564,-0.11390002965927115,-0.25199823625871676,0.024198176940174454,-0.18294913295899384,-0.04485092635954846,0.10720596946778627,52.72726583086475,19.556813381838666,0.06904910329972277,6,0.01800006628036499,0.0920000672340393,0.11200004816055298,0.284000039100647,0.11400008201599121,0,0.06456042842640541,-1.5714188400984324,1.4520000219345093,-1.6923089267251556,1.4359999895095823,7.500005960470173,1.4700000286102295,0.06456042842640541
386,2001-06-26,1.4700000286102295,1.4700000286102295,1.437999963760376,1.468000054359436,2139575.0,0.009615424765386571,31.00047684329737,0.09999880790596652,23.02158674427001,22.096397471809027,0.04772292388888966,0.10659003487490581,0.10219652384817834,0.30064262021673893,14.793651096044874,0.032000064849853516,-0.053276786120227904,-0.08949997425079337,-0.22461707427143507,0.04561712576984833,-0.15705852426111422,-0.021941424240472518,0.06642120251061923,76.47060473485396,43.30982022591771,0.06755855001032086,6,0.0040000081062316895,0.078000009059906,0.09799998998641968,0.22200000286102295,0.12999999523162864,1,0.06258503798559345,-2.400007152564141,1.4559999704360962,-1.5714188400984324,1.4520000219345093,-1.6923089267251556,1.4359999895095823,0.06258503798559345
387,2001-06-27,1.4800000190734863,1.496000051498413,1.4600000381469729,1.4639999866485596,2088650.0,0.006802714468455484,-2.000009934136711,8.000119210824343,24.113465283669626,19.847356453821895,0.027790466961510107,0.09002176861216116,0.0904867793865658,0.2811389155879114,14.74593556053656,0.03600001335144021,-0.06286967093563467,-0.07239998579025264,-0.20860787402435044,0.06380790244384515,-0.14050392990730165,-0.004296041673203632,0.03285066831829275,78.37833483955879,50.69720230293946,0.06810394411704893,6,-0.0059999823570251465,0.06800001859664917,0.09399998188018799,0.18699997663497925,0.10000002384185791,2,0.060810832580220575,31.00047684329737,1.4700000286102295,-2.400007152564141,1.4559999704360962,-1.5714188400984324,1.4520000219345093,0.060810832580220575
388,2001-06-28,1.5440000295639038,1.555999994277954,1.4700000286102295,1.4700000286102295,3498025.0,0.04324324977406624,-1.3243233664702936,4.624990686793128,37.426905884616595,22.662802368340003,-0.04361828695226011,0.02111887092106124,0.025807828091206186,0.20832601051972666,14.808491649721073,0.08599996566772461,-0.06919468466663559,-0.004599976539611861,-0.1370559645968501,0.12785601151762638,-0.07082797056823109,0.06162801748900737,-0.20399999618530296,90.00002980232122,62.8842259598432,0.06622799402861917,6,-0.08399999141693115,0.0040000081062316895,0.029999971389770508,0.12299996614456177,0.026000022888183594,3,0.016839392739861125,-2.000009934136711,1.4800000190734863,31.00047684329737,1.4700000286102295,-2.400007152564141,1.4559999704360962,0.016839392739861125
389,2001-06-29,1.5199999809265137,1.5880000591278076,1.5199999809265137,1.559999942779541,3519500.0,-0.015544072654045782,-2.400007152564194,-0.5405400180747055,37.86982206782234,24.560331754905015,-0.025427563646876816,0.04008585234096573,0.04986767053878882,0.22366734566349233,14.697803808156868,0.06800007820129395,-0.0733948380020899,-0.024100023508071944,-0.15386077241937235,0.10566072540322846,-0.08898039796372226,0.04078035094757837,-0.17567994832992584,55.263126936659965,24.129402135237555,0.06488037445565022,6,-0.055999934673309326,0.028000056743621826,0.054000020027160645,0.14000004529953003,0.07599997520446777,4,0.038157874510889034,-1.3243233664702936,1.5440000295639038,-2.000009934136711,1.4800000190734863,31.00047684329737,1.4700000286102295,0.038157874510889034
390,2001-07-02,1.5520000457763672,1.559999942779541,1.5360000133514404,1.5499999523162842,4834350.0,0.021052674507501035,1.6666754970396174,-0.050002384188064755,45.1977526697486,26.869127143276856,-0.06557797650419905,0.0037078880894250155,0.01862285477088399,0.18294706983153164,14.51076392720217,0.039999961853027344,-0.07779877038303784,0.010800039768219083,-0.11530033490078595,0.13690041443722412,-0.052250147566283545,0.07385022710272171,-0.19793281211853064,76.00000635782473,42.13725824617981,0.06305018733450252,7,-0.08799999952316284,-0.0040000081062316895,0.024499982595443726,0.10099995136260986,0.03399991989135742,0,0.021907164232298326,-2.400007152564194,1.5199999809265137,-1.3243233664702936,1.5440000295639038,-2.000009934136711,1.4800000190734863,0.021907164232298326
391,2001-07-03,1.5520000457763672,1.559999942779541,1.5299999713897705,1.5499999523162842,3404475.0,0.0,2.3333509940792347,1.0,48.48485067418239,30.26203252112072,-0.07013120764468095,-0.0019027750964624168,0.018877867669931714,0.17397865821028624,14.218971602631578,0.029999971389770508,-0.07397881643964288,0.014300036430358931,-0.10611521179371941,0.13471528465443727,-0.04590758768168013,0.07450766054239799,-0.1885754990997317,71.87499417923482,32.33553274174592,0.060207624112039136,7,-0.046999990940093994,-0.0040000081062316895,0.05949994921684265,0.09099996089935303,0.023999929428100586,1,0.011597942103613867,1.6666754970396174,1.5520000457763672,-2.400007152564194,1.5199999809265137,-1.3243233664702936,1.5440000295639038,0.011597942103613867
392,2001-07-04,1.5640000104904177,1.5640000104904177,1.5479999780654907,1.5499999523162842,2903400.0,0.0077319357990404125,1.2857094200491754,6.999701990702221,50.2923937878738,34.0412927752976,-0.07531524001442902,-0.01930289875627067,0.00727761430688445,0.15298901199829573,13.848591151588142,0.01600003242492698,-0.07272057414246746,0.029100000858307107,-0.08573241971398282,0.14393242143059704,-0.028316209427837746,0.08651621114445196,-0.19159244331573544,79.66098099117465,33.669270826477586,0.05741621028614492,7,-0.051999986171722634,-0.059000015258789285,0.08500000834465005,0.07899999618530251,0.016000032424926536,2,0.023017911195634788,2.3333509940792347,1.5520000457763672,1.6666754970396174,1.5520000457763672,-2.400007152564194,1.5199999809265137,0.023017911195634788
393,2001-07-05,1.559999942779541,1.5640000104904177,1.5399999618530271,1.555999994277954,615500.0,-0.00255758803327788,2.9999801319239503,0.2857094200492117,53.086415664977885,37.587797051644664,-0.057972441352922566,-0.02160881142390081,0.012154961197553549,0.14817228367757362,13.51225037578539,0.02400004863739058,-0.07162422961995274,0.028399938344955356,-0.0789595581511584,0.13575943484106912,-0.025279809903101524,0.08207968659301224,-0.1789686759267337,58.82340566523966,6.724310163354154,0.05367974824805683,7,-0.04799991846084595,-0.061999917030334695,0.08900007605552673,0.0830000638961792,0.006000041961669922,3,0.01282057748038623,1.2857094200491754,1.5640000104904177,2.3333509940792347,1.5520000457763672,1.6666754970396174,1.5520000457763672,0.01282057748038623
394,2001-07-06,1.555999994277954,1.559999942779541,1.5440000295639038,1.5460000038146973,2719575.0,-0.00256406964634881,-1.2857118528610354,2.5000298027060857,49.350657895755376,40.98265007476851,-0.04209547459688001,-0.024703575305196512,0.018164362314124105,0.14317879520799925,12.590128922213816,0.015999913215637207,-0.06167869326537878,0.028099989891052335,-0.06965135240794118,0.12585133219004585,-0.020775681258444534,0.0769756610405492,-0.16668997573414668,76.47056761087278,20.61345772975583,0.048875671149496806,7,-0.042999982833862305,-0.05799996852874778,0.09300002455711365,0.08700001239776611,0.039999961853027344,4,0.008997466725975123,2.9999801319239503,1.559999942779541,1.2857094200491754,1.5640000104904177,2.3333509940792347,1.5520000457763672,0.008997466725975123
395,2001-07-09,1.5420000553131104,1.555999994277954,1.5219999551773071,1.5399999618530271,1135575.0,-0.008997390113320791,1.2666714350427961,0.20000953675228123,51.35135352829144,44.13040193965978,-0.016330892167218503,-0.01626296734754873,0.03224718054284148,0.1482361280056037,12.302926549116853,0.03400003910064697,-0.04711033183992974,0.017100048065185502,-0.07456960608631347,0.10876970221668447,-0.02873477901056387,0.06293487514093488,-0.14474243514594298,47.619223324118025,-14.04936917474366,0.045834827075749464,7,-0.018000006675720215,-0.04400002956390403,0.1069999635219574,0.10099995136260986,0.029999971389770508,0,0.03501938967629026,-1.2857118528610354,1.555999994277954,2.9999801319239503,1.559999942779541,1.2857094200491754,1.5640000104904177,0.03501938967629026
396,2001-07-10,1.50600004196167,1.5679999589920044,1.50600004196167,1.555999994277954,1940825.0,-0.023346311323011237,-1.479999046324774,-24.998807962805664,56.71641724655136,47.752952157757754,0.028287481165297557,0.014162469562883473,0.06791345864860387,0.1748656704122844,13.013260234638278,0.06199991703033447,-0.03457259539819413,-0.014899969100952148,-0.10222248138186041,0.07242254317995611,-0.05856122524140628,0.02876128703950198,-0.10111272423607698,0.0,-60.71715038519423,0.04366125614045418,7,0.023000001907348633,-0.008000016212463601,0.1459999978542328,0.1369999647140503,0.06599998474121094,1,0.053120797793504204,1.2666714350427961,1.5420000553131104,-1.2857118528610354,1.555999994277954,2.9999801319239503,1.559999942779541,0.053120797793504204
397,2001-07-11,1.4839999675750732,1.5099999904632568,1.4819999933242798,1.5,544425.0,-0.014608282718199694,-1.8000023841880648,0.3200009536752259,59.37498981366577,50.19162814987433,0.05689805554289773,0.03164163972555811,0.08957517415360661,0.18746382074774237,13.962486957486057,0.02799999713897705,-0.021471568933655538,-0.033000040054321333,-0.11955759750567196,0.0535575173970293,-0.07627881877999654,0.010278738671353871,-0.07178814019339175,2.3255523828005877,-58.99862165004472,0.043278778725675315,7,0.05100005865097046,0.014000058174133079,0.17300006747245789,0.15900003910064697,0.08399999141693115,2,0.06199461566008457,-1.479999046324774,1.50600004196167,1.2666714350427961,1.5420000553131104,-1.2857118528610354,1.555999994277954,0.06199461566008457
398,2001-07-12,1.4839999675750732,1.5199999809265137,1.4839999675750732,1.496000051498413,2061100.0,0.0,-4.999960263848049,0.750003725282749,56.66665176551346,52.280164782951125,0.05307321645451468,0.026876420219736907,0.0883916562014675,0.17825385338685829,14.876001725380839,0.03600001335144043,-0.00958010383110941,-0.02910003662109384,-0.11413600499214893,0.055935931749961254,-0.0716180208066215,0.013417947564433819,-0.06475661092354668,2.3255523828005877,-58.33893638402429,0.04251798418552756,7,0.04100000858306885,0.014000058174133079,0.17300006747245789,0.15900003910064697,0.07599997520446777,3,0.0646900791360121,-1.8000023841880648,1.4839999675750732,-1.479999046324774,1.50600004196167,1.2666714350427961,1.5420000553131104,0.0646900791360121
399,2001-07-13,1.4839999675750732,1.4839999675750732,1.4839999675750732,1.4839999675750732,0.0,0.0,1.0,-0.0,55.93219825297908,53.47288095886562,0.05300346825084934,0.023680017753863636,0.08782849448006624,0.16926972728819645,14.885941789564969,0.0,0.0020585479006360874,-0.026300036907195956,-0.1112944082951588,0.058694334480766885,-0.06879722260117727,0.016197148786785354,-0.05800634282449546,2.3255523828005877,-56.891545996129615,0.042497185693981414,7,0.04100000858306885,0.014000058174133079,0.1755000650882721,0.15900003910064697,0.060000061988830566,4,0.055256077464832964,-4.999960263848049,1.4839999675750732,-1.8000023841880648,1.4839999675750732,-1.479999046324774,1.50600004196167,0.055256077464832964
400,2001-07-16,1.5199999809265137,1.5260000228881836,1.4900000095367432,1.503999948501587,1515800.0,0.024258769634790678,1.5714188400984324,100.0,59.68990815344905,54.717887345450805,0.01339557520128598,-0.0163063789344704,0.05167203153292377,0.12440371753692614,14.544205508320648,0.04200005531311035,0.006451186501962747,0.011699974536895752,-0.07019625103658944,0.09359620011038094,-0.029248138249846845,0.05264808732363835,-0.08752609880084661,44.18604973524438,-12.31783387401444,0.040948112786742555,7,0.004999995231628418,-0.031999945640563965,0.14100003242492676,0.11500000953674316,0.01999998092651345,0,0.04999998431456687,1.0,1.4839999675750732,-4.999960263848049,1.4839999675750732,-1.8000023841880648,1.4839999675750732,0.04999998431456687
401,2001-07-17,1.503999948501587,1.5199999809265137,1.49399995803833,1.50600004196167,287325.0,-0.010526337253750517,-1.36363045245191,-0.12500558792412345,54.545438125453245,55.19044782740408,0.024440987234603417,-0.0028133583512945926,0.06758437082715885,0.13135470480747635,14.54724028925513,0.026000022888183594,0.012171468061048518,-0.0028000533580780917,-0.08380844723090908,0.0782083405147529,-0.043304250294493585,0.0377041435783374,-0.06530501929583421,49.99986453498926,-3.582674505572335,0.040504196936415535,7,0.021000027656555176,-0.029999911785125732,0.13550004363059998,0.13100004196166992,0.04200005531311035,1,0.04521281950111855,1.5714188400984324,1.5199999809265137,1.0,1.4839999675750732,-4.999960263848049,1.4839999675750732,0.04521281950111855
402,2001-07-18,1.5299999713897705,1.5299999713897705,1.4919999837875366,1.5,2021625.0,0.017287249852692588,1.5333349227920432,-14.999284777685064,46.90264459784569,54.50336215327828,-0.00769873860163961,-0.02538959896581816,0.0414101115447536,0.09732298975253073,12.971299416578342,0.03799998760223389,0.01322512784621499,0.020199972391128584,-0.05950370290968898,0.09990364769194615,-0.019651865259280088,0.06005181004153726,-0.08533283698713556,100.0,48.916278628751286,0.03985183765040876,7,-0.004999995231628418,-0.055999934673309326,0.09800004959106445,0.08800005912780762,-0.001999974250793679,2,0.027451017057836813,-1.36363045245191,1.503999948501587,1.5714188400984324,1.5199999809265137,1.0,1.4839999675750732,0.027451017057836813
403,2001-07-19,1.5740000009536743,1.5779999494552612,1.5219999551773071,1.531999945640564,1881650.0,0.02875818979521716,1.2400019073504518,1.4000031789174197,60.975606210315064,55.79502307711825,-0.055321680960431774,-0.06168346404510627,-0.0027722665424374515,0.046902628736631424,11.658302154797429,0.0559999942779541,0.013788594572983648,0.05730000138282776,-0.019337503535750145,0.13393750630140566,0.018981248923538807,0.09561875384211671,-0.12359954956203256,95.74473481634791,43.322941068449815,0.038318752459289,7,-0.04400002956390381,-0.09999996423721313,0.05350002646446228,0.04400002956390381,-0.0140000581741333,3,-0.0038119707484336462,1.5333349227920432,1.5299999713897705,-1.36363045245191,1.503999948501587,1.5714188400984324,1.5199999809265137,-0.0038119707484336462
404,2001-07-20,1.555999994277954,1.5679999589920044,1.5420000553131104,1.559999942779541,693225.0,-0.011435836508776442,1.5999928474358058,-0.09523674366062863,50.862057448573026,55.74065684603842,-0.04170768269053782,-0.03741061153684555,0.01431666254534747,0.058344390116429334,10.27434888947024,0.031999945640563965,0.012136131608350587,0.0340999960899353,-0.03803410676703334,0.10623409894690394,-0.0019670553385489065,0.07016704751841951,-0.1000955585768657,75.00003386629857,24.504838239127153,0.036067051428484286,7,-0.026000022888183594,-0.08199995756149292,0.07750001549720764,0.06200003623962402,0.011999964714050293,4,0.002570661000190544,1.2400019073504518,1.5740000009536743,1.5333349227920432,1.5299999713897705,-1.36363045245191,1.503999948501587,0.002570661000190544
405,2001-07-23,1.5499999523162842,1.559999942779541,1.531999945640564,1.5399999618530271,2106700.0,-0.0038560681129399255,-1.153844037706782,-2.500029802706141,49.579812571062206,54.94770077098407,-0.03850246282781433,-0.025304630502564596,0.01976845038878583,0.05813179444444838,8.700076790776595,0.02799999713897705,0.009245755798171551,0.02339995503425607,-0.04264756487740606,0.0894474749459182,-0.009623804921574886,0.056423714990087026,-0.08881169167812697,67.44185079426687,18.839291047645304,0.03302375995583104,7,-0.019999980926513672,-0.08599990606307983,0.07300004363059998,0.06800007820129395,0.009999990463256836,0,-0.0038709180238452046,1.5999928474358058,1.555999994277954,1.2400019073504518,1.5740000009536743,1.5333349227920432,1.5299999713897705,-0.0038709180238452046
406,2001-07-24,1.562000036239624,1.5800000429153442,1.537999987602234,1.537999987602234,3545500.0,0.007741989866133281,-2.4999975164782136,2.4000071525641187,49.57983782546473,53.85935055007283,-0.046626887603019584,-0.031683330059115944,0.006961396642946482,0.039734175644512204,7.182238450158174,0.04200005531311013,0.00817935937713421,0.03080003857612601,-0.03134954658596878,0.0929496237382208,-0.0002747540049212738,0.06187483115717329,-0.09573930366188077,79.54546070295503,33.431073266811765,0.031074792581047363,7,-0.030000030994415283,-0.09799998998641968,0.06099995970726013,0.0559999942779541,0.008000016212463379,1,-0.014084554338142041,-1.153844037706782,1.5499999523162842,1.5999928474358058,1.555999994277954,1.2400019073504518,1.5740000009536743,-0.014084554338142041
407,2001-07-25,1.5700000524520874,1.5720000267028809,1.559999942779541,1.5679999589920044,2195550.0,0.005121649184927524,3.0,0.08333705861608307,52.06613646495521,53.34818218334414,-0.04598020203203124,-0.03435653391947202,-0.0018337414863955903,0.025254325545792877,6.211439077730393,0.012000083923339844,0.007480754062309192,0.034300053119659335,-0.025217689637340612,0.09381779587665928,0.004541181741159361,0.06405892449815931,-0.09886974681234162,82.75866321371316,36.67173535928646,0.029758871378499946,7,-0.03800004720687866,-0.10600000619888306,0.047999948263168335,0.04799997806549072,-0.016000032424926758,2,-0.015286654672339584,-2.4999975164782136,1.562000036239624,-1.153844037706782,1.5499999523162842,1.5999928474358058,1.555999994277954,-0.015286654672339584
408,2001-07-26,1.5700000524520874,1.5720000267028809,1.559999942779541,1.5720000267028809,1729425.0,0.0,11.000238421648685,-0.999940398140422,52.94118530962573,53.01584741186043,-0.03631734790729979,-0.034054812692216885,-0.0028386859741027504,0.019922211916534538,6.4473998317044865,0.012000083923339844,0.007827221449978161,0.033000051975250244,-0.028387450904113987,0.09438755485461447,0.0023063005355681288,0.06369380341493236,-0.09419495667281907,79.16672875471248,35.39787069849362,0.030693751439682136,7,-0.0350000262260437,-0.06499999761581421,-0.04700002074241638,-0.022000014781951904,-0.018000006675720215,3,-0.02675162669422415,3.0,1.5700000524520874,-2.4999975164782136,1.562000036239624,-1.153844037706782,1.5499999523162842,-0.02675162669422415
409,2001-07-27,1.5779999494552612,1.616000056266785,1.5640000104904177,1.565999984741211,2840375.0,0.005095475627965307,-5.500040978415731,-6.000059605412171,57.758590125472786,52.801256519863074,-0.03305745502697999,-0.03951253305912705,-0.011384433825575302,0.008179300973710113,7.503368344314468,0.05200004577636719,0.009631453039959714,0.03809995055198678,-0.025351342836903212,0.10155124394087678,0.0063743038575418964,0.06982559724643167,-0.09770705514205136,54.76183718303129,11.00579647031418,0.031725646694444984,7,-0.023999929428100586,-0.05199992656707764,-0.05999991297721863,-0.029999911785125732,-0.04399991035461426,4,-0.011406848702329775,11.000238421648685,1.5700000524520874,3.0,1.5700000524520874,-2.4999975164782136,1.562000036239624,-0.011406848702329775
410,2001-07-30,1.5859999656677246,1.5920000076293943,1.5700000524520874,1.5920000076293943,2882175.0,0.005069718928207179,6.333267106413883,-0.5000049670683184,69.60780188841322,54.47485249352529,-0.03431993149553203,-0.047257684285229695,-0.020235448176668225,-0.0033955360528050704,8.61640270748371,0.021999955177306907,0.013170457315399897,0.04439997076988211,-0.022161931687677106,0.11096187322744133,0.011119019541102393,0.07768092199866183,-0.09756464163730016,61.53837924415235,11.741562328687792,0.03328095122877963,7,-0.031999945640563965,-0.059999942779541016,-0.07499992847442627,-0.03799992799758911,-0.08799993991851829,0,-0.011349310886108355,-5.500040978415731,1.5779999494552612,11.000238421648685,1.5700000524520874,3.0,1.5700000524520874,-0.011349310886108355
411,2001-07-31,1.5700000524520874,1.5839999914169312,1.559999942779541,1.562000036239624,1224250.0,-0.010088217882716743,-2.9999403963641784,-1.3333267106413909,71.71718509643607,57.23202366003534,-0.00891037335427125,-0.031452709919878474,-0.005032095335803399,0.008421209438737698,9.640988331199463,0.026000022888183594,0.01720093721513649,0.027500057220458896,-0.04013209766392167,0.09513221210483946,-0.006316020221731389,0.06131613466264918,-0.07391084448748142,17.85730251211774,-36.376869793478534,0.033816077442190326,7,-0.001000046730041504,-0.04300004243850708,-0.05900001525878906,-0.022000014781951904,-0.09800004959106423,1,-0.00636949639391915,6.333267106413883,1.5859999656677246,-5.500040978415731,1.5779999494552612,11.000238421648685,1.5700000524520874,-0.00636949639391915
412,2001-08-01,1.6000000238418581,1.6399999856948853,1.559999942779541,1.5700000524520874,8524175.0,0.019108261393313786,-2.199989509622537,3.7499888241517807,75.43860382944084,58.839023395493754,-0.0312197025163361,-0.06178512069029107,-0.03568987704043969,-0.025629949649956574,11.133859738472786,0.08000004291534424,0.018409630284492717,0.055700027942657604,-0.016127568812104087,0.1275276246974193,0.01978622956527687,0.09161382632003834,-0.0967161649791215,50.00007450576628,-10.354044442163726,0.03591379837738083,8,-0.014000058174133523,-0.05000001192092918,-0.08899998664855979,-0.051999986171722634,-0.10000002384185813,2,-0.018749981839210172,-2.9999403963641784,1.5700000524520874,6.333267106413883,1.5859999656677246,-5.500040978415731,1.5779999494552612,-0.018749981839210172
413,2001-08-02,1.5800000429153442,1.628000020980835,1.5700000524520874,1.616000056266785,3441775.0,-0.012499987892806819,-1.0714276591124867,-1.2000015894587084,69.35485188968332,60.8937783333949,-0.011487101998396865,-0.04238295300929096,-0.016593670578236352,-0.008593145096703836,12.552528985828701,0.05799996852874756,0.022436514176914057,0.034700042009353727,-0.03858989725650708,0.10798998127521453,-0.0019449276235765645,0.07134501164228402,-0.06577889390603575,25.000111758649002,-40.93057596860329,0.03664496963293038,8,0.005999922752380371,-0.025000035762786865,-0.0690000057220459,-0.03200000524520874,-0.12000000476837136,3,-0.01645571024176018,-2.199989509622537,1.6000000238418581,-2.9999403963641784,1.5700000524520874,6.333267106413883,1.5859999656677246,-0.01645571024176018
414,2001-08-03,1.5700000524520874,1.5800000429153442,1.562000036239624,1.5700000524520874,1554425.0,-0.006329107716228521,-1.249996274717251,-0.0,61.261277225495085,62.1917188505541,0.000790802797162371,-0.032970763730006514,-0.007374385322349575,0.0009421139337275619,13.957984332764687,0.018000006675720215,0.027151168958660543,0.024000048637390137,-0.04998433776000466,0.09798443503478493,-0.012992144561307262,0.060992241836087535,-0.045716596507932694,12.500130385090502,-53.86032419528054,0.036992193198697364,8,0.018999934196472168,-0.009000062942504883,-0.06600001454353333,-0.022000014781951904,-0.14400005340576172,4,-0.011464972021884345,-1.0714276591124867,1.5800000429153442,-2.199989509622537,1.6000000238418581,-2.9999403963641784,1.5700000524520874,-0.011464972021884345
415,2001-08-06,1.5959999561309814,1.6059999465942385,1.5800000429153442,1.5800000429153442,4150025.0,0.016560447649849763,-2.2500055879657848,100.0,69.82759860977225,64.4414700488105,-0.02011288364719288,-0.057674715631405915,-0.036705904626247454,-0.024098678468748247,15.136442204666592,0.0359998941421511,0.02519307974763829,0.047299957275390714,-0.02993954853477554,0.12453946308555697,0.008680204370307587,0.08591971018047384,-0.06245917780676824,44.9999925494234,-22.462098886782435,0.0386197529050831,8,0.0040000081062316895,-0.034999966621398926,-0.08999991416931152,-0.04799991846084595,-0.19599997997283936,0,-0.038847066876263936,-1.249996274717251,1.5700000524520874,-1.0714276591124867,1.5800000429153442,-2.199989509622537,1.6000000238418581,-0.038847066876263936
416,2001-08-07,1.5859999656677246,1.5980000495910645,1.5820000171661377,1.5900000333786009,244575.0,-0.00626565835722126,-1.6666799121822318,-0.25000558796574307,62.962971139189065,65.6522294570587,-0.007096789445071305,-0.04360993562430826,-0.03022242124787633,-0.01414601901179613,16.065675495048477,0.016000032424926758,0.027532309047920478,0.0332999706268311,-0.042907810147822634,0.10950775140148483,-0.004803919760495656,0.07140386101415785,-0.04394245075385772,32.5000111758649,-29.572026737453456,0.03810389038732684,8,0.013999998569488525,-0.02499997615814209,-0.07999992370605469,-0.03799992799758911,-0.25599992275238037,1,-0.055485461427150384,-2.2500055879657848,1.5959999561309814,-1.249996274717251,1.5700000524520874,-1.0714276591124867,1.5800000429153442,-0.055485461427150384
417,2001-08-08,1.5759999752044678,1.5859999656677246,1.5759999752044678,1.5859999656677246,985600.0,-0.006305164363005988,1.0,2.4999552972732726,50.54944407146016,65.38648043059585,0.004295512438072802,-0.027788890872100014,-0.022122317993685137,-0.004220053735535245,16.527182854868265,0.009999990463256836,0.03072214112169691,0.01869997978210458,-0.05086440617866117,0.08826436574287033,-0.016082213198278295,0.05348217276248746,-0.02610706262811946,21.212033638701847,-35.088700118630854,0.03478219298038289,8,0.02399998903274536,-0.014999985694885254,-0.04949992895126343,-0.027999937534332275,-0.25599992275238037,2,-0.06598983120539192,-1.6666799121822318,1.5859999656677246,-2.2500055879657848,1.5959999561309814,-1.249996274717251,1.5700000524520874,-0.06598983120539192
418,2001-08-09,1.5800000429153442,1.5880000591278076,1.565999984741211,1.5679999589920044,1081500.0,0.0025381140696765225,-1.750003725282749,-1.200009536752259,57.142877416562285,65.31806790738358,0.0020820692338447966,-0.02553743043230261,-0.027950488323829514,-0.008111966618178146,17.141886045463398,0.02200007438659668,0.033371961663257954,0.01790004372596732,-0.043087988529672216,0.07888807598160685,-0.012593972401852449,0.048394059853787086,-0.022898564489512996,40.90918942936544,-12.488109382993528,0.030494016127819747,8,0.019999921321868896,-0.01900005340576172,-0.0715000331401825,-0.03200000524520874,-0.28000009059906006,3,-0.05063293717874329,1.0,1.5759999752044678,-1.6666799121822318,1.5859999656677246,-2.2500055879657848,1.5959999561309814,-0.05063293717874329
419,2001-08-10,1.565999984741211,1.5820000171661377,1.5360000133514404,1.5759999752044678,9572800.0,-0.008860796072069133,3.1818043890544567,-0.8333267106413415,54.545466860472196,63.64447512650124,0.015869803280287975,-0.005353637568866754,-0.015656527280419885,0.0054049849434805175,17.452945784887046,0.046000003814697266,0.03449306918251427,-0.0002000153064727339,-0.04886040702587757,0.048460376412932105,-0.024530211166175153,0.024130180553229685,0.07400000095367432,42.85714285714272,-8.401598706095989,0.024330195859702444,8,0.022000014781951904,-0.004999995231628418,-0.06099995970726013,-0.01799994707107544,-0.3059999942779541,4,-0.06768834458945094,-1.750003725282749,1.5800000429153442,1.0,1.5759999752044678,-1.6666799121822318,1.5859999656677246,-0.06768834458945094
420,2001-08-13,1.5959999561309814,1.5959999561309814,1.5420000553131104,1.5460000038146973,2115650.0,0.019157070039645063,1.1599980926495481,-5.0,58.76287646215898,62.205107500470454,-0.01403882818943103,-0.0309550265728622,-0.04704916953926186,-0.024908549282402603,18.891557458267908,0.053999900817871094,0.03621881494620083,0.025999957323074252,-0.019217659143995647,0.07121757379014415,0.0033911490895393026,0.0486087655566092,0.04192003011703482,96.77404469192108,47.065385855269454,0.022608808233534994,8,-0.007999956607818604,-0.034999966621398926,-0.09049993753433228,-0.04799991846084595,-0.3359999656677246,0,-0.10651626676530068,3.1818043890544567,1.565999984741211,-1.750003725282749,1.5800000429153442,1.0,1.5759999752044678,-0.10651626676530068
421,2001-08-14,1.5720000267028809,1.6000000238418581,1.5720000267028809,1.5800000429153442,2873125.0,-0.015037550180315273,-5.999985098869059,-0.16000047683761295,50.47618506986527,59.43150541607318,0.011482097226501509,-0.0016859350690971997,-0.025136360029102356,-0.0015884635686223003,20.436802179836977,0.027999997138977273,0.03548346360699961,-0.001399976015090898,-0.034259482128076835,0.03145953009789504,-0.017829729071583866,0.01502977704140207,0.0638815600872038,56.25001164153009,10.279043138170472,0.01642975305649299,8,0.009999990463256836,-0.01100003719329834,-0.06099998950958252,-0.02399998903274536,-0.3020000457763672,1,-0.10941478856428033,1.1599980926495481,1.5959999561309814,3.1818043890544567,1.565999984741211,-1.750003725282749,1.5800000429153442,-0.10941478856428033
422,2001-08-15,1.5720000267028809,1.5720000267028809,1.5720000267028809,1.5720000267028809,0.0,0.0,1.0,-0.0,50.47618506986527,57.33387576942673,0.007926126894052032,0.0017095880611426306,-0.027202036826388554,-0.004925756015568883,22.050806095189035,0.0,0.03130391877434202,-0.003499978780746371,-0.0292885764475177,0.022288618886024958,-0.016394277614132147,0.009394320052639404,0.06188392861843095,56.25001164153009,13.880008857987598,0.012894298833385694,8,-0.001000046730041504,-0.01100003719329834,-0.05849999189376831,-0.02399998903274536,-0.3200000524520872,2,-0.1539440074279823,-5.999985098869059,1.5720000267028809,1.1599980926495481,1.5959999561309814,3.1818043890544567,1.565999984741211,-0.1539440074279823
423,2001-08-16,1.5679999589920044,1.5820000171661377,1.5640000104904177,1.5679999589920044,1769450.0,-0.0025445722919396063,-3.500059605412366,0.0,47.57281609581193,55.812935643906386,0.011225448240125502,0.00552011938633723,-0.025550145709178462,-0.004320121802296795,22.83098732126863,0.018000006675719993,0.027697509822811606,-0.007200044393539384,-0.03320084018823488,0.018800751401156113,-0.020200442290887022,0.005800353503808253,0.06392631748991007,49.99990686775763,8.81745319316888,0.013000397897347719,8,0.003000020980834961,-0.0059999823570251465,-0.05149993300437927,-0.019999921321868896,-0.32799994945526123,3,-0.1581632098379293,1.0,1.5720000267028809,-5.999985098869059,1.5720000267028809,1.1599980926495481,1.5959999561309814,-0.1581632098379293
424,2001-08-17,1.559999942779541,1.5779999494552612,1.5440000295639038,1.5779999494552612,1165325.0,-0.005102051289342047,2.77776747574423,-100.0,43.689310275385246,52.90868138453004,0.019732898129398713,0.014582836114714892,-0.020168631316495933,0.002759223511893172,23.414349631889447,0.03399991989135742,0.019489551494114243,-0.015400058031082242,-0.04083438244594273,0.010034266383778245,-0.028117220238512486,-0.0026828958236519984,0.07000780843976395,31.034305574681458,-7.260416841249889,0.012717162207430294,8,0.008000075817108154,0.0020000338554382324,-0.0484999418258667,-0.011999905109405518,-0.2839999198913574,4,-0.16666666666666663,-3.500059605412366,1.5679999589920044,1.0,1.5720000267028809,-5.999985098869059,1.5720000267028809,-0.16666666666666663
425,2001-08-20,1.5440000295639038,1.5700000524520874,1.5440000295639038,1.5700000524520874,6260525.0,-0.010256355001609374,1.0,1.4444451803039835,43.689310275385246,50.76716351077407,0.030822200823994894,0.03173739572381962,-0.006124466446706167,0.019013452864679703,24.287218634102686,0.026000022888183594,0.013201299341304651,-0.031099975109100342,-0.057900579402051955,-0.004299370816148729,-0.04450027725557626,-0.017699672962624424,0.0841275668980439,0.0,-39.19121131574845,0.013400302146475838,8,0.02399998903274536,0.0209999680519104,-0.03250002861022949,0.0040000081062316895,-0.3200000524520874,0,-0.18393784563648075,2.77776747574423,1.559999942779541,-3.500059605412366,1.5679999589920044,1.0,1.5720000267028809,-0.18393784563648075
426,2001-08-21,1.5399999618530271,1.555999994277954,1.537999987602234,1.5460000038146973,794725.0,-0.002590717379718277,-2.600004768376245,0.23077064152882049,33.33331125753246,48.854259864782094,0.0308557818105899,0.0358424249425211,-0.003651143729274775,0.022991683484468117,24.729231437851965,0.018000006675719993,0.010155386877174433,-0.034000039100647195,-0.06460102815957813,-0.003399050041716256,-0.049300533630112664,-0.018699544571181725,0.08628508294671033,4.545392970448677,-31.903866452923463,0.015300494529465447,8,0.028000056743622048,0.026000022888183816,-0.03349995613098122,0.008000075817108376,-0.33399999141693093,1,-0.18181816774388504,1.0,1.5440000295639038,2.77776747574423,1.559999942779541,-3.500059605412366,1.5679999589920044,-0.18181816774388504
427,2001-08-22,1.5460000038146973,1.5540000200271606,1.5399999618530271,1.5540000200271606,1688250.0,0.003896131240451739,2.5000074505655534,1.333326710641292,39.75902489678705,46.92272069591817,0.022521050896523676,0.029462739221698397,-0.010365980015714094,0.017643158028345596,25.195131162757338,0.014000058174133523,0.0023586452819785997,-0.02679999470710759,-0.05984604760976642,0.006246058195551241,-0.043323021158437,-0.010276968255778174,0.07847934035607418,18.181842811819724,-18.901223346126198,0.016523026451329362,8,0.022000014781951904,0.019999980926513672,-0.04649999737739563,0.0020000338554382324,-0.3059999942779541,2,-0.17852524075495724,-2.600004768376245,1.5399999618530271,1.0,1.5440000295639038,2.77776747574423,1.559999942779541,-0.17852524075495724
428,2001-08-23,1.5279999971389768,1.5499999523162842,1.52400004863739,1.5460000038146973,2212825.0,-0.011642953836549896,1.000000000000017,2.2499962747172786,37.93102030805318,45.07667107898273,0.036173136404386685,0.04654105850623158,0.006695333174480567,0.036452101270444404,25.488948318010358,0.025999903678894265,-0.003383685988479934,-0.04269999861717255,-0.08135691834282266,-0.004043078891522445,-0.062028458479997495,-0.02337153875434761,0.0947097604154079,7.407325645055865,-31.43098894982129,0.019328459862825047,8,0.034000039100647195,0.05299997329711936,-0.028499990701675193,0.02000004053115867,-0.28799998760223366,3,-0.1806282875686943,2.5000074505655534,1.5460000038146973,-2.600004768376245,1.5399999618530271,1.0,1.5440000295639038,-0.1806282875686943
429,2001-08-24,1.559999942779541,1.559999942779541,1.5199999809265137,1.5279999971389768,3187175.0,0.02094237284062883,1.5000018626483134,-1.7777740984800725,40.00000000000005,42.99190702763174,0.0036124694318651063,0.013832662734630796,-0.025181580951417315,0.005742791586456519,25.037885505796947,0.039999961853027344,-0.004551897710949548,-0.009800052642822354,-0.048579319079207206,0.028979213793562497,-0.02918968586101478,0.009589580575370071,0.05876142641816395,79.99980926540957,40.20836994909989,0.019389633218192457,8,5.960464477539063e-08,0.020000040531158447,-0.05799993872642517,-0.011999905109405518,-0.3599998950958252,4,-0.20512816985918325,1.000000000000017,1.5279999971389768,2.5000074505655534,1.5460000038146973,-2.600004768376245,1.5399999618530271,-0.20512816985918325
430,2001-08-27,1.5679999589920044,1.5700000524520874,1.5499999523162842,1.5700000524520874,898875.0,0.005128215708911643,18.999165573965907,-0.06250302680350879,44.94382097720762,42.37719990622534,-0.009808502898027038,0.004653580048859407,-0.033607825925649815,-0.0011943749578844365,24.66199848048253,0.020000100135803223,-0.007359145488844865,-0.0009000360965729648,-0.03892440704487887,0.03712433485173294,-0.01991222157072592,0.01811214937757999,0.04483572690942905,95.99981880213909,53.00225263568728,0.019012185474152975,8,-0.01699995994567871,0.012000024318695068,-0.06599995493888855,-0.019999921321868896,-0.4119999408721924,0,-0.18622445391614306,1.5000018626483134,1.559999942779541,1.000000000000017,1.5279999971389768,2.5000074505655534,1.5460000038146973,-0.18622445391614306
431,2001-08-28,1.559999942779541,1.5700000524520874,1.5499999523162842,1.5540000200271606,4226400.0,-0.005102051289342047,-1.857145289975392,-2.999821194421266,45.45453929704498,41.819239264800856,-0.004123320005091413,0.012507253563865506,-0.02529760443265694,0.0064276514467769275,24.578468481539606,0.020000100135803223,-0.008967208269739846,-0.008400046825408847,-0.04662597197354179,0.029825878322724098,-0.02751300939947532,0.010712915748657625,0.04726560082339715,79.99980926540957,32.83183134573916,0.019112962574066483,8,-0.008999943733215332,0.020000040531158447,-0.06299993395805359,-0.011999905109405518,-0.437999963760376,1,-0.21538460127700665,18.999165573965907,1.5679999589920044,1.5000018626483134,1.559999942779541,1.000000000000017,1.5279999971389768,-0.21538460127700665
432,2001-08-29,1.5700000524520874,1.5700000524520874,1.5499999523162842,1.5499999523162842,3531425.0,0.006410326948300238,1.0,3.333392938745505,47.252752291174346,41.78367661984113,-0.016133578627414824,0.00015218646300629857,-0.03280168362715363,-0.003864199521121048,23.516979272918842,0.020000100135803223,-0.013953686802706144,0.0031000614166258877,-0.03214285366672165,0.038342976499973425,-0.01452139612504788,0.020721518958299656,0.03202955739026536,100.0,49.89059518377607,0.017621457541673765,8,-0.02100008726119995,0.00999993085861206,-0.07200002670288086,-0.022000014781951904,-0.4200000762939453,2,-0.23184717825167056,-1.857145289975392,1.559999942779541,18.999165573965907,1.5679999589920044,1.5000018626483134,1.559999942779541,-0.23184717825167056
433,2001-08-30,1.5540000200271606,1.5700000524520874,1.5540000200271606,1.562000036239624,367800.0,-0.01019110311489313,-3.0,-0.399998807913073,46.739142406406216,42.12254685662124,-0.002601897838521827,0.014866713855840707,-0.013343989179591453,0.011524549374211324,22.398125868466423,0.016000032424926758,-0.015852175119834833,-0.011599969863891557,-0.046726200534123574,0.02352626080634046,-0.029163085199007677,0.005963145471224562,0.043107812080241725,67.99998092654096,16.27206779520698,0.017563115335116054,8,-0.009000003337860107,0.02599996328353882,-0.0559999942779541,-0.0059999823570251465,-0.40400004386901855,3,-0.20205920620575635,1.0,1.5700000524520874,-1.857145289975392,1.559999942779541,18.999165573965907,1.5679999589920044,-0.20205920620575635
434,2001-08-31,1.5520000457763672,1.5640000104904177,1.5499999523162842,1.559999942779541,897600.0,-0.001286984700784255,-1.3333267106413784,0.9999850988690041,35.89747704459043,41.25678760875515,-0.002074167673691507,0.0162839149513605,-0.00835411106391315,0.012895404471584104,21.415326676319857,0.014000058174133523,-0.017997123225327538,-0.012699943780899003,-0.0482710595102076,0.022871171948409597,-0.030485501645553192,0.0050856140837551855,0.04048131526018195,10.000417230424443,-34.541123251635526,0.017785557864654293,8,-0.00700002908706665,0.027999937534332275,-0.03200000524520874,-0.0040000081062316895,-0.3820000886917114,4,-0.2010309452559006,-3.0,1.5540000200271606,1.0,1.5700000524520874,-1.857145289975392,1.559999942779541,-0.2010309452559006
435,2001-09-03,1.534000039100647,1.5479999780654907,1.531999945640564,1.5460000038146973,1237875.0,-0.011597942103613756,1.0000149012420185,1.5000149013530428,37.33335558570229,41.70123697855179,0.016045524653036436,0.030989746359542547,0.012359333143035167,0.030155235891278442,19.69428897924779,0.020000100135803223,-0.019750035673947508,-0.02759995460510245,-0.06248561707255518,0.007285707862350277,-0.0450427858388287,-0.010157123371376198,0.0541324391293001,5.263389047834162,-36.235749009928554,0.017442831233726315,9,0.010999977588653564,0.04599994421005249,0.0059999823570251465,0.013999998569488525,-0.34200000762939453,0,-0.21773140997620088,-1.3333267106413784,1.5520000457763672,-3.0,1.5540000200271606,1.0,1.5700000524520874,-0.21773140997620088
436,2001-09-04,1.4980000257492063,1.5260000228881836,1.4639999866485596,1.5260000228881836,2964100.0,-0.023468065471854094,3.428574469625044,2.3333399560911343,30.10755100196573,40.62885099023832,0.05080388804653779,0.0633046575620948,0.05025907315832545,0.06564530137844038,18.442374541098406,0.0700000524520874,-0.021015257108800256,-0.05919997096061724,-0.1023476797820515,-0.016052262139182982,-0.08077382537133437,-0.03762611654990011,0.08604450264253471,32.07548867343739,-7.245559684601972,0.021573854410717158,9,0.018999993801117165,0.05399996042251609,0.0419999957084658,0.05000001192092918,-0.2799999713897703,1,-0.22830440704321564,1.0000149012420185,1.534000039100647,-1.3333267106413784,1.5520000457763672,-3.0,1.5540000200271606,-0.22830440704321564
437,2001-09-05,1.4720000028610232,1.4739999771118164,1.4259999990463257,1.4520000219345093,1108825.0,-0.017356490281219772,3.0000099341366737,-0.7142851060749934,26.923107783442887,39.405749598614946,0.07286573202381197,0.08549726220158638,0.07757348951774001,0.09065966777630363,17.612336272438462,0.07200002670288064,-0.021930394610345072,-0.07999999523162815,-0.13658340871468821,-0.02341658174856809,-0.10829170197315818,-0.05170828849009812,0.10244096219126342,31.94443524620036,-5.776889362285946,0.02829170674152998,9,0.02600002288818337,0.0609999895095823,0.07600000500678994,0.07600003480911233,-0.22200000286102317,2,-0.23777175486520896,3.428574469625044,1.4980000257492063,1.0000149012420185,1.534000039100647,-1.3333267106413784,1.5520000457763672,-0.23777175486520896
438,2001-09-06,1.5,1.5080000162124634,1.434000015258789,1.440000057220459,1545775.0,0.019021737149833795,-1.0555548196960165,2.9999999999999667,36.84212727778466,39.05487485170213,0.04523297856120889,0.05396328788391802,0.049177120920602224,0.061986497520000405,16.682147848574374,0.07400000095367432,-0.019865892722381817,-0.0479999959468842,-0.10748549118885276,0.011485499295084356,-0.07774274356786837,-0.018257248325900033,0.05959686845169054,53.62318464999111,14.434049396716112,0.029742747620984257,9,-0.001999974250793457,0.027000010013580322,0.06799998879432678,0.0480000376701355,-0.23000001907348633,3,-0.23333334922790527,3.0000099341366737,1.4720000028610232,3.428574469625044,1.4980000257492063,1.0000149012420185,1.534000039100647,-0.23333334922790527
439,2001-09-07,1.4600000381469729,1.4900000095367432,1.4539999961853027,1.465999960899353,4144175.0,-0.02666664123535145,-3.0,-0.09999880790596392,33.33334910174463,37.764822421095126,0.0777303950234105,0.09024155856713256,0.08908144761749992,0.10158480403703041,16.666863762782935,0.046000003814697266,-0.020957675663496378,-0.08269996047019945,-0.15328575481730522,-0.012114166123093684,-0.11799285764375234,-0.04740706329664657,0.08623714336418109,27.86888930145317,-15.605005064816336,0.0352928971735529,9,0.037999987602233665,0.055999934673309104,0.11049994826316811,0.08799999952316262,-0.18400001525878928,4,-0.2123288040336504,-1.0555548196960165,1.5,3.0000099341366737,1.4720000028610232,3.428574469625044,1.4980000257492063,-0.2123288040336504
440,2001-09-10,1.4259999990463257,1.465999960899353,1.4199999570846558,1.4579999446868896,1359625.0,-0.023287697405679486,-1.0909078594089932,5.333392938745702,29.787253829807355,36.02401292473539,0.09998383551726442,0.11684322736036279,0.12155718078157207,0.13514107288362132,16.60776732275077,0.046000003814697266,-0.021268481123242866,-0.10820000171661381,-0.1915498520755594,-0.024850151357668215,-0.1498749268960866,-0.06652507653714101,0.10821346421834543,5.6604134310549,-40.972225301123366,0.0416749251794728,9,0.0690000057220459,0.08699995279312134,0.14899998903274536,0.12200003862380981,-0.1499999761581421,0,-0.17952317120117567,-3.0,1.4600000381469729,-1.0555548196960165,1.5,3.0000099341366737,1.4720000028610232,-0.17952317120117567
441,2001-09-11,1.399999976158142,1.468000054359436,1.305999994277954,1.4320000410079956,3000575.0,-0.01823283513714713,2.1153830282800867,1.0000037252966267,25.82782319614141,33.64346524750952,0.1127588773583188,0.13628409867062752,0.14569934730926626,0.160286156512484,17.03567305648825,0.16200006008148193,-0.025424887642619742,-0.12560002207756038,-0.22623044769429668,-0.024969596460824084,-0.17591523488592853,-0.07528480926919223,0.12050786636492727,46.534639442100584,-3.544121247084945,0.05031521280836819,9,0.03800004720687866,0.053000032901763916,0.18050000071525574,0.1480000615119934,0.006000041961669922,1,-0.14857139159221977,-1.0909078594089932,1.4259999990463257,-3.0,1.4600000381469729,-1.0555548196960165,1.5,-0.14857139159221977
442,2001-09-12,1.3300000429153442,1.4299999475479126,1.309999942779541,1.399999976158142,5895825.0,-0.04999995316777828,-1.1818156202993666,2.1874934807551893,22.03391200336212,30.89843964717128,0.16219071523999196,0.19734225694204022,0.212602859962282,0.2290154247868239,17.48670334778905,0.12000000476837158,-0.033891189234241725,-0.18349995613098136,-0.3143103632744886,-0.05268954898747413,-0.24890515970273497,-0.11809475255922774,0.16047670085340893,11.88121090658655,-41.7943266181378,0.06540520357175363,9,0.10499995946884155,0.12299996614456177,0.2504999339580536,0.21799999475479126,0.08999991416931152,2,-0.0842105149939737,2.1153830282800867,1.399999976158142,-1.0909078594089932,1.4259999990463257,-3.0,1.4600000381469729,-0.0842105149939737
443,2001-09-13,1.3200000524520874,1.3619999885559082,1.2899999618530271,1.3200000524520874,1956425.0,-0.007518789579387564,-1.399993642190414,-0.0,13.855453050769086,28.44932587008002,0.151431807320364,0.1979595763318045,0.21945534145525913,0.23792917568048688,17.820685021473043,0.07200002670288108,-0.04329891810912345,-0.18109995126724243,-0.33511687340427954,-0.027083029130205327,-0.2581084123357611,-0.10409149019872377,0.14800000190734863,15.00004172324149,-33.88556002390754,0.0770084610685186,9,0.09899991750717163,0.12499994039535522,0.2604999244213104,0.2279999852180481,0.22999989986419678,3,-0.05303034065949652,-1.1818156202993666,1.3300000429153442,2.1153830282800867,1.399999976158142,-1.0909078594089932,1.4259999990463257,-0.05303034065949652
444,2001-09-14,1.2999999523162842,1.3140000104904177,1.281999945640564,1.305999994277954,3490800.0,-0.015151590409901994,1.9090869683012348,-100.0,11.04653560352952,25.528568094283045,0.14743038333731118,0.20815459789702606,0.23613958491739506,0.25729052648863515,18.887747254301157,0.03800010681152344,-0.0556856610612555,-0.18810005187988277,-0.3635800171766621,-0.01262008658310343,-0.27584003452827255,-0.10036006923149299,0.1395200872421265,9.677417287387794,-31.875089442033644,0.0877399826483897,9,0.1040000319480896,0.14100003242492676,0.28050002455711365,0.20500004291534424,0.3760000467300415,4,-0.02307690191550993,-1.399993642190414,1.3200000524520874,-1.1818156202993666,1.3300000429153442,2.1153830282800867,1.399999976158142,-0.02307690191550993
445,2001-09-17,1.2599999904632568,1.2699999809265137,1.222000002861023,1.2699999809265137,4909525.0,-0.030769202554013275,8.60000476837613,1.666653421282683,10.106406925802986,23.306218752487187,0.16145475769381945,0.2379888869746314,0.2727418501914305,0.2955184962407751,20.214172635231314,0.07799994945526123,-0.06931540197701991,-0.21390001177787776,-0.41449900367650194,-0.013301019879253584,-0.31419950772718996,-0.11360051582856556,0.15116643218994152,15.447146198048264,-20.364548766024754,0.10029949594931212,9,0.10500001907348633,0.1510000228881836,0.31450000405311584,0.23800003528594948,0.35199999809265137,0,0.01269843852859398,1.9090869683012348,1.2999999523162842,-1.399993642190414,1.3200000524520874,-1.1818156202993666,1.3300000429153442,0.01269843852859398
446,2001-09-18,1.2599999904632568,1.2699999809265137,1.2359999418258667,1.2380000352859497,2214550.0,0.0,-1.6153733293597121,-2.1999976158119354,7.650271266233659,21.16479247279727,0.13873340652122157,0.22760591409494446,0.27043466605929667,0.29372851452609927,21.820226286708934,0.03400003910064697,-0.08252073187063536,-0.19990001320838924,-0.41927894519354614,0.019478918776767662,-0.3095894792009677,-0.09021054721581079,0.11333314823150653,18.26922966707358,-9.03381883592257,0.10968946599257842,9,0.10500001907348633,0.1510000228881836,0.31450000405311584,0.23800003528594948,0.3020000457763672,1,0.01269843852859398,8.60000476837613,1.2599999904632568,1.9090869683012348,1.2999999523162842,-1.399993642190414,1.3200000524520874,0.01269843852859398
447,2001-09-19,1.2699999809265137,1.2799999713897705,1.2519999742507937,1.2699999809265137,3371900.0,0.007936500427734305,1.8000023841880426,0.0,10.555551692291644,18.24406185218693,0.10847354646487184,0.2064534856733904,0.25890535975020734,0.2821062551021827,23.39890252623526,0.02799999713897683,-0.09624023925461822,-0.17610002160072336,-0.4070904784677398,0.054890435266293114,-0.2915952500342316,-0.06060479316721512,0.0730665306015017,34.285702121499824,11.629441695322342,0.11549522843350828,9,0.08600002527236938,0.13200002908706665,0.30150002241134644,0.22800004482269265,0.23000001907348633,2,0.10708664506757004,-1.6153733293597121,1.2599999904632568,8.60000476837613,1.2599999904632568,1.9090869683012348,1.2999999523162842,0.10708664506757004
448,2001-09-20,1.2519999742507937,1.284000039100647,1.2319999933242798,1.25,788175.0,-0.01417323381578972,-1.7368454074606217,100.0,10.106378425403975,15.663287332593528,0.09788933926798626,0.21367110551303536,0.2751353577500477,0.297947709732832,25.696299408276847,0.05200004577636719,-0.10708080335369319,-0.18030002713203408,-0.4233517735197465,0.06275171925567835,-0.3018259003258903,-0.058774153938177864,0.06685323554382316,32.608661849920864,8.006529600548141,0.12152587319385617,9,0.09300005435943581,0.15000003576278664,0.31400001049041726,0.24600005149841264,0.24800002574920632,3,0.1341852925631204,1.8000023841880426,1.2699999809265137,-1.6153733293597121,1.2599999904632568,8.60000476837613,1.2599999904632568,0.1341852925631204
449,2001-09-21,1.2400000095367432,1.246000051498413,1.190000057220459,1.2000000476837158,3150450.0,-0.009584636550197478,1.153844037706782,20.000238421646465,10.270266787164658,13.494733216744338,0.08426146029824633,0.21130183175826822,0.28518937940523514,0.3080167718156168,27.953905901292785,0.061999917030334695,-0.11634166223719156,-0.1762999951839448,-0.42599633001047565,0.07339633964258607,-0.30114816259721033,-0.05145182777067925,0.059482558871154945,53.19144888773907,25.063151368606555,0.12484816741326543,9,0.08900004625320435,0.14399999380111694,0.32649996876716614,0.25800001621246316,0.20799994468688965,4,0.2499999519317384,-1.7368454074606217,1.2519999742507937,1.8000023841880426,1.2699999809265137,-1.6153733293597121,1.2599999904632568,0.2499999519317384
450,2001-09-24,1.2760000228881836,1.3359999656677246,1.25,1.25,2889500.0,0.029032268608521816,-5.615376150827128,0.6500011920940324,19.99999999999997,12.847197306061958,0.027654504602128815,0.1605349817867079,0.2464610595749419,0.270275591249441,29.196724689190155,0.09599995613098145,-0.13064721265921286,-0.12569998502731328,-0.372175026515819,0.12077505646119246,-0.24893750577156615,-0.002462464283060406,-0.08599996566772461,58.90412301099992,29.983175736943686,0.12323752074425288,9,0.0339999794960022,0.1040000319480896,0.2889999747276306,0.22200000286102273,0.1239999532699585,0,0.31347959951658577,1.153844037706782,1.2400000095367432,-1.7368454074606217,1.2519999742507937,1.8000023841880426,1.2699999809265137,0.31347959951658577
451,2001-09-25,1.2239999771118164,1.2599999904632568,1.2239999771118164,1.2419999837875366,2344100.0,-0.040752386241080796,-3.0,-0.692307339617797,18.68686762260866,12.475303485978241,0.05818193725493703,0.19612765888106365,0.295588109810887,0.32034215285685086,30.61332333788921,0.05200004577636719,-0.14346283505748447,-0.16090003252029428,-0.4077478981285181,0.08594783308792953,-0.28432396532440607,-0.03747609971618249,-0.03399991989135742,23.287630967000236,-5.033957578925477,0.12342393280411189,9,0.05200004577636719,0.1560000777244568,0.3425000309944153,0.2740000486373899,0.2640000581741333,1,0.31699347932965427,-5.615376150827128,1.2760000228881836,1.153844037706782,1.2400000095367432,-1.7368454074606217,1.2519999742507937,0.31699347932965427
452,2001-09-26,1.2059999704360962,1.2239999771118164,1.1820000410079956,1.2039999961853027,2634375.0,-0.01470588808195361,1.2105236740315026,-0.11110963939203285,11.917098285579101,12.259930734290464,0.0634111305650793,0.19548193630931232,0.3096085376651667,0.3360927699650649,32.26399018849555,0.0419999361038208,-0.15390067418959985,-0.1607000350952148,-0.4037310150458284,0.08233094485539882,-0.2822155250705216,-0.03918454511990799,0.12999999523162842,15.584377382735545,-9.142776964407156,0.12151548997530685,9,0.053000032901763916,0.1700000762939453,0.36100003123283386,0.284000039100647,0.2820000648498535,2,0.2951907749009284,-3.0,1.2239999771118164,-5.615376150827128,1.2760000228881836,1.153844037706782,1.2400000095367432,0.2951907749009284
453,2001-09-27,1.2400000095367432,1.2519999742507937,1.2139999866485596,1.2139999866485596,2494425.0,0.028192404588826214,-1.9230733961779871,13.000178816236515,21.05263653224044,13.371719726369456,0.018852201720120032,0.14414187945121038,0.2705234833920904,0.2997627406246015,33.78227425615936,0.04600000381469749,-0.16093747637284284,-0.11099999547004691,-0.3434225077415416,0.12142251680144778,-0.22721125160579425,0.0052112606657004346,0.09291995763778682,37.66233565172292,12.781834121415486,0.1162112561357473,9,0.018999993801116943,0.13600003719329834,0.3269999921321869,0.25,0.23000001907348633,3,0.20967741005130414,1.2105236740315026,1.2059999704360962,-3.0,1.2239999771118164,-5.615376150827128,1.2760000228881836,0.20967741005130414
454,2001-09-28,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0.0,0.0,1.0,0.0,23.121394651914116,14.817829473715136,0.010556270205339668,0.12603081338165145,0.26591390901731615,0.2971536209663903,35.55740042229523,0.0,-0.16034046431420457,-0.09539999365806584,-0.31238839813827557,0.12158841082214389,-0.2038941958981706,0.013094208582038913,0.08990155911445608,37.66233565172292,9.923048711810114,0.10849420224010481,9,0.018999993801116943,0.13600003719329834,0.33149999380111694,0.25,0.26999998092651367,4,0.20967741005130414,-1.9230733961779871,1.2400000095367432,1.2105236740315026,1.2059999704360962,-3.0,1.2239999771118164,0.20967741005130414
455,2001-10-01,1.2000000476837158,1.2400000095367432,1.2000000476837158,1.222000002861023,1802675.0,-0.032258033504347416,-2.6363675771746258,-100.0,22.222233260118955,16.436936361924616,0.04598612866430152,0.1472762867651105,0.300937882885401,0.33450891614386213,38.332950321241256,0.039999961853027344,-0.15782108278416662,-0.11869995594024663,-0.3223313155621186,0.08493140368162533,-0.2205156357511826,-0.01688427612931065,0.1269434904146194,23.0769465896187,-2.1904696756957236,0.10181567981093598,10,0.05899995565414429,0.17599999904632568,0.3699999451637268,0.28999996185302734,0.31999993324279785,0,0.20666658057107212,1.0,1.2400000095367432,-1.9230733961779871,1.2400000095367432,1.2105236740315026,1.2059999704360962,0.20666658057107212
456,2001-10-02,1.156000018119812,1.2000000476837158,1.156000018119812,1.2000000476837158,2550700.0,-0.03666668984624988,1.0,2.0000054186151104,23.952100723964193,17.925441809888227,0.0823414323908207,0.17322200719764047,0.33896118842496725,0.3753899666071181,39.80131664372356,0.04400002956390381,-0.15356243315322682,-0.14559998512268058,-0.3431837089036103,0.05198373865824912,-0.24439184701314542,-0.046808123232215726,0.16804465003671631,0.0,-25.84696328511099,0.09879186189046484,10,0.0899999737739563,0.2070000171661377,0.40949997305870056,0.33399999141693115,0.4140000343322754,1,0.21107262475236488,-2.6363675771746258,1.2000000476837158,1.0,1.2400000095367432,-1.9230733961779871,1.2400000095367432,0.21107262475236488
457,2001-10-03,1.121999979019165,1.1699999570846558,1.121999979019165,1.1540000438690186,1084600.0,-0.029411798068953887,-1.999992549434502,0.7272737124728054,22.34637076137075,19.28544095832898,0.1040856068778222,0.18936534315604026,0.3662082890827407,0.4060097196602577,40.64907333214741,0.04799997806549072,-0.14539532058421134,-0.16210002303123483,-0.35812999685987235,0.033929950797402686,-0.2601150099455536,-0.06408503611691607,0.19532290313589473,0.0,-26.094636029351335,0.09801498691431876,10,0.10699999332427979,0.22400003671646118,0.44350001215934753,0.3680000305175781,0.44800007343292236,2,0.326203264804636,1.0,1.156000018119812,-2.6363675771746258,1.2000000476837158,1.0,1.2400000095367432,0.326203264804636
458,2001-10-04,1.149999976158142,1.1799999475479126,1.1360000371932983,1.1480000019073486,2157500.0,0.024955434636865226,-2.3846210276795827,-0.06249906867931276,29.508203128689658,21.42298944072065,0.06715768103460906,0.14103048981045907,0.33164148495197754,0.37466213419725514,42.611874076353786,0.05799996852874756,-0.1359908682605242,-0.11660002470016484,-0.2929828753593684,0.05978282595903872,-0.20479145002976673,-0.028408599370562948,0.15560353180876407,23.728804997898685,-4.258983747467525,0.08819142532960182,10,0.07899999618530273,0.19600003957748413,0.41449999809265137,0.3400000333786011,0.43000006675720215,3,0.29391310098716694,-1.999992549434502,1.121999979019165,1.0,1.156000018119812,-2.6363675771746258,1.2000000476837158,0.29391310098716694
459,2001-10-05,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0,0.0,1.0,0.0,33.128837047896155,22.881749112709112,0.0592828312273217,0.12291730817259938,0.3246813845771097,0.37147216571664643,44.680747011737175,0.0,-0.12906560842849446,-0.10110002160072318,-0.25948915729063327,0.05728911408918691,-0.18029458944567822,-0.021905453755768134,0.14458732007189967,23.728804997898685,-5.60382776005099,0.07919456784495507,10,0.04100000858306885,0.19300001859664917,0.4125000238418579,0.3400000333786011,0.45000004768371604,4,0.2782609209446476,-2.3846210276795827,1.149999976158142,-1.999992549434502,1.121999979019165,1.0,1.156000018119812,0.2782609209446476
460,2001-10-08,1.1699999570846558,1.1699999570846558,1.1380000114440918,1.1380000114440918,2247925.0,0.01739128812274293,1.0,100.0,36.99421766164484,24.91589911704647,0.025329121402699162,0.08722727276103814,0.29755229871775435,0.3481745248116219,45.978068236368166,0.031999945640563965,-0.11942568963379441,-0.0683000385761261,-0.2073753434479224,0.07077526629567021,-0.13783769101202425,0.0012376138597720576,0.11423210011273333,61.538379244152644,29.53372390881129,0.06953765243589821,10,0.017000019550323486,0.16500002145767212,0.39250004291534424,0.36100006103515625,0.43000006675720237,0,0.29059832978609257,1.0,1.149999976158142,-2.3846210276795827,1.149999976158142,-1.999992549434502,1.121999979019165,0.29059832978609257
461,2001-10-09,1.1920000314712524,1.2200000286102295,1.1540000438690186,1.1720000505447388,3496775.0,0.018803483071414107,-1.3571425530374956,0.6250004656620783,39.106157157066164,27.936905658322807,-0.0018858154777183778,0.0514850489264016,0.26904757942450486,0.32309897875905325,45.311415143158776,0.06599998474121094,-0.1086370936711174,-0.035899966955184937,-0.15351470033340076,0.08171476642303088,-0.09470733364429273,0.022907399733922862,0.0824981010354433,71.4285888060101,38.07198935408495,0.05880736668910788,10,-0.005000054836273193,0.13199996948242188,0.37049996852874756,0.34599995613098145,0.40199995040893577,1,0.2751677355666007,1.0,1.1699999570846558,1.0,1.149999976158142,-2.3846210276795827,1.149999976158142,0.2751677355666007
462,2001-10-10,1.218000054359436,1.2239999771118164,1.194000005722046,1.194000005722046,3331400.0,0.0218120991625248,-1.499992549434502,1.200003576282097,45.355204427548124,30.637190980023657,-0.02906065447334072,0.01756459329087323,0.23574378576943422,0.29404764671148187,44.57918792088389,0.031999945640563965,-0.10445128972226447,-0.0042999446392060214,-0.11166475421978683,0.10306486494137479,-0.05798234942949643,0.049382460151084384,0.04734818893800785,93.18190130818738,57.26327947454425,0.05368240479029035,10,-0.037000060081481934,0.09699994325637817,0.3164999485015869,0.31999993324279785,0.3759999275207522,2,0.2889983434998886,-1.3571425530374956,1.1920000314712524,1.0,1.1699999570846558,1.0,1.149999976158142,0.2889983434998886
463,2001-10-11,1.25,1.3799999952316284,1.2200000286102295,1.2200000286102295,8790900.0,0.02627253219409198,-9.666674613960216,1.249996274717251,51.29533502738107,33.76762879951998,-0.06648448085866643,-0.021026508689705015,0.19730608140195316,0.25915149254110115,43.15272922414341,0.16199994087219238,-0.09397978101669224,0.031200003623962358,-0.06692043830523242,0.12932044555315714,-0.017860217340635032,0.08026022458855975,-0.12800002098083496,46.280990107106106,12.028950165946299,0.049060220964597424,10,0.0009999871253967285,0.06499999761581421,0.265500009059906,0.28299999237060547,0.34000003337860085,3,0.2560000419616699,-1.499992549434502,1.218000054359436,-1.3571425530374956,1.1920000314712524,1.0,1.1699999570846558,0.2560000419616699
464,2001-10-12,1.2699999809265137,1.2899999618530271,1.2359999418258667,1.2680000066757202,9957400.0,0.015999984741210893,1.5714334371212781,0.06666587193731174,49.1891837903773,36.76395663621536,-0.09139232284248466,-0.04573405869381508,0.17129038953879006,0.23646993656580761,41.56234425682187,0.05400002002716042,-0.0783008249093311,0.0526999831199646,-0.04101201240485586,0.14641197864478506,0.00584398535755426,0.09955598088237494,-0.14284000158309929,54.545445589083585,22.444614012238965,0.04685599776241027,10,-0.018999993801116943,0.03600001335144043,0.24250003695487976,0.2630000114440918,0.31000006198883057,4,0.24409454066501146,-9.666674613960216,1.25,-1.499992549434502,1.218000054359436,-1.3571425530374956,1.1920000314712524,0.24409454066501146
465,2001-10-15,1.2760000228881836,1.287999987602234,1.25,1.27400004863739,2742025.0,0.004724442560457787,1.9230867984392366,1.000000000000111,58.024695446133244,40.54980049423415,-0.09552334517219618,-0.05320163359438457,0.158382143881042,0.22639087749889297,39.3081122336962,0.03799998760223411,-0.0691231595265549,0.05790002346038814,-0.03760286656998657,0.15340291349076285,0.010148578445200895,0.10565146847557538,-0.14378324322700498,53.98230321891525,19.908811691032888,0.047751445015187306,10,-0.025000035762786865,0.018999993801116943,0.23099997639656067,0.2569999694824219,0.2940000295639038,0,0.2539184914905497,1.5714334371212781,1.2699999809265137,-9.666674613960216,1.25,-1.499992549434502,1.218000054359436,0.2539184914905497
466,2001-10-16,1.2760000228881836,1.2760000228881836,1.2760000228881836,1.2760000228881836,0.0,0.0,1.0,0.0,61.43791282531755,44.893305168006,-0.08572628944627136,-0.05474847383684689,0.1516538868933317,0.2222704494063632,36.93205871095057,0.0,-0.06185539895308789,0.05710002183914176,-0.040133081616087196,0.1543331252943707,0.00848347011152728,0.10571657356675623,-0.13882757891559594,44.08603322093904,7.3567966230895365,0.04861655172761452,10,-0.018000006675720215,0.018999993801116943,0.2279999554157257,0.2539999485015869,0.30199992656707764,1,0.2539184914905497,1.9230867984392366,1.2760000228881836,1.5714334371212781,1.2699999809265137,-9.666674613960216,1.25,0.2539184914905497
467,2001-10-17,1.406000018119812,1.437999963760376,1.3700000047683716,1.3700000047683716,15259225.0,0.10188087217849562,-2.7777740984800823,100.0,70.6467636611005,49.46425633827387,-0.191324105521691,-0.18344246746459625,0.01661990279625325,0.08975829854982242,35.403308937515376,0.16199994087219238,-0.046993677010321866,0.1803000152111054,0.05349455220877464,0.30710547821343614,0.11689728370994001,0.24370274671227077,-0.26397102312204357,85.32112148633249,46.6977592734288,0.06340273150116538,10,-0.11800003051757812,-0.1260000467300415,0.03949999809265137,0.06699997186660767,0.17400002479553223,2,0.1337126325302478,1.0,1.2760000228881836,1.9230867984392366,1.2760000228881836,1.5714334371212781,1.2699999809265137,0.1337126325302478
468,2001-10-18,1.4199999570846558,1.4199999570846558,1.3700000047683716,1.3700000047683716,2492250.0,0.009957282207979867,1.0,1.3888870492400411,71.63460863390455,53.742675403385924,-0.18215208204523536,-0.1941659265803013,-0.0024840883327863494,0.07333404290840373,33.59648004356332,0.04999995231628418,-0.028790887796251274,0.18589995503425594,0.0323265164982347,0.33947339357027717,0.10911323576624521,0.26268667430226667,-0.2661321233363829,91.08910657368344,50.18189684259625,0.07678671926801067,10,-0.13199996948242188,-0.13999998569488525,0.024000048637390137,0.053000032901763916,0.16600000858306885,3,0.12253523243251707,-2.7777740984800823,1.406000018119812,1.0,1.2760000228881836,1.9230867984392366,1.2760000228881836,0.12253523243251707
469,2001-10-19,1.5499999523162842,1.5900000333786009,1.4199999570846558,1.4199999570846558,18059825.0,0.09154929518344934,-1.6153858850693994,2.600002384188065,84.58496794542572,59.030536546028245,-0.27875967135349633,-0.31594961637817076,-0.1357314261541016,-0.05819926617623472,31.767271547337117,0.1700000762939451,-0.0013347657515863087,0.30039995312690726,0.09165393513706421,0.5091459711167503,0.19602694413198574,0.4047729621218288,-0.38476683336752715,88.23527143076033,43.21074851236026,0.10437300899492155,10,-0.17799991369247437,-0.19399994611740112,-0.11799997091293335,-0.08499997854232788,0.026000022888183594,4,0.025806504705075284,1.0,1.4199999570846558,-2.7777740984800823,1.406000018119812,1.0,1.2760000228881836,0.025806504705075284
470,2001-10-22,1.6759999990463257,1.6799999475479126,1.5700000524520874,1.5880000591278076,14736200.0,0.08129035522985006,1.2916683740942874,0.6769226395872058,94.21768100651556,65.15403919596707,-0.36368026298316614,-0.4326271877163921,-0.26454877380252606,-0.18501550913942966,32.45106990445005,0.12999999523162842,0.026824464725224484,0.40640000104904184,0.12351978659820873,0.689280215499875,0.2649598938236253,0.5478401082744584,-0.48528086523177794,99.00991355259387,46.29527743389605,0.14144010722541653,10,-0.23900002241134644,-0.27500003576278687,-0.2535000145435333,-0.21500003337860107,-0.09599995613098145,0,-0.05727921013461046,-1.6153858850693994,1.5499999523162842,1.0,1.4199999570846558,-2.7777740984800823,1.406000018119812,-0.05727921013461046
471,2001-10-23,1.6119999885559082,1.75,1.5920000076293943,1.7300000190734863,18564900.0,-0.03818616379882733,1.0000000000000029,-1.340910353198401,89.64401175889633,70.07501778833908,-0.26131836110035267,-0.35633844024774985,-0.20339412875463259,-0.1224037432275984,32.98142700439291,0.1579999923706057,0.053822508790273504,0.32299998998641977,0.0025621428582753847,0.6434378371145641,0.16278106642234746,0.48321891355049207,-0.3821383896426913,63.684207059009545,4.1238324790557,0.16021892356407222,10,-0.12699997425079346,-0.17599999904632568,-0.2239999771118164,-0.1809999942779541,-0.031999945640563965,1,-0.026054551117860703,1.2916683740942874,1.6759999990463257,-1.6153858850693994,1.5499999523162842,1.0,1.4199999570846558,-0.026054551117860703
472,2001-10-24,1.562000036239624,1.6260000467300415,1.562000036239624,1.6100000143051147,6705250.0,-0.031017340366780055,-1.6666683223520005,0.4067793699285553,82.18750541331258,73.5074811645537,-0.17588679545302477,-0.29334006717798,-0.15687921096683533,-0.07406494262026087,32.92772829776478,0.06400001049041748,0.07964251572106518,0.2552000343799592,-0.08477989674530662,0.5951799655052249,0.08521006881732629,0.4251899999425921,-0.28012459721772887,50.526324705404036,-13.006084223173843,0.16998996556263285,10,-0.06900006532669067,-0.1260000467300415,-0.17400002479553223,-0.13100004196166992,0.12800002098083496,2,0.010243222051489642,1.0000000000000029,1.6119999885559082,1.2916683740942874,1.6759999990463257,-1.6153858850693994,1.5499999523162842,0.010243222051489642
473,2001-10-25,1.5,1.562000036239624,1.4880000352859497,1.5520000457763672,5112975.0,-0.03969272394441392,1.0555548196960165,1.0833347820580004,74.92877584799491,76.36743583762231,-0.083472980393406,-0.22225804334969235,-0.09902755508888994,-0.014199253178278415,33.136258751217085,0.07400000095367432,0.10416311309865622,0.18019999861717229,-0.16878927282183276,0.5291892700561773,0.0057053628976697635,0.3546946343366748,-0.17131210488029436,24.24243409443036,-42.49384866623876,0.17449463571950252,10,0.0,-0.06400001049041748,-0.12099999189376831,-0.0690000057220459,0.1260000467300415,3,0.05333336194356275,-1.6666683223520005,1.562000036239624,1.0000000000000029,1.6119999885559082,1.2916683740942874,1.6759999990463257,0.05333336194356275
474,2001-10-26,1.5,1.5,1.5,1.5,0.0,0.0,1.0,-0.0,74.19355007864841,78.16397524123511,-0.05298881084445206,-0.21268525386653403,-0.10300356217566575,-0.016419136058764217,33.356058449492195,0.0,0.1264268142641125,0.1671999990940094,-0.18857733548589328,0.5229773336739122,-0.010688668195941942,0.34508866638396074,-0.129180894392265,4.580139820685544,-60.21887598734908,0.1778886672899514,10,0.013000011444091797,-0.06400001049041748,-0.1264999806880951,-0.0690000057220459,0.09800004959106445,4,0.057333310445149666,1.0555548196960165,1.5,-1.6666683223520005,1.562000036239624,1.0000000000000029,1.6119999885559082,0.057333310445149666
475,2001-10-29,1.4479999542236328,1.4800000190734863,1.399999976158142,1.4019999504089355,3207125.0,-0.034666697184244755,-2.2000047683761297,100.0,67.97752235215998,78.89059852199537,0.029027803709417155,-0.1487811326364299,-0.055149941274381664,0.03348319253680576,32.68766479783295,0.10000002384185791,0.1444675001602127,0.10279995799064645,-0.25076926698593405,0.45636918296722695,-0.07398465449764391,0.2795845704789368,0.3020000457763672,13.714278513071978,-48.170524646754444,0.17678461248829028,10,0.11200004816055298,-0.011999964714050293,-0.091499924659729,-0.03299993276596069,0.15200006961822532,0,0.08839780733934077,1.0,1.5,1.0555548196960165,1.5,-1.6666683223520005,1.562000036239624,0.08839780733934077
476,2001-10-30,1.399999976158142,1.4800000190734863,1.277999997138977,1.4479999542236328,3859600.0,-0.03314915717053779,2.6071397780793486,-1.0434776974986784,62.39781538410566,77.9740487134404,0.10780363854325525,-0.08597184521688295,-0.011810688454206186,0.07934051434884593,31.0964525128012,0.20200002193450928,0.1627282694269152,0.042599982023239225,-0.3001544312527209,0.38535439529919935,-0.12877722461474073,0.21397718866121918,0.3430000233650208,35.057460239596935,-21.923797563343314,0.17137720663798003,10,0.11400002241134644,0.03600001335144043,-0.0549999475479126,0.01500004529953003,0.24800002574920654,1,0.12857147844470362,-2.2000047683761297,1.4479999542236328,1.0,1.5,1.0555548196960165,1.5,0.12857147844470362
477,2001-10-31,1.4880000352859497,1.5,1.4099999666213991,1.4099999666213991,4906150.0,0.06285718616174263,-1.3076911320593307,-1.625002173086996,65.06329182687614,77.24390240154835,0.03649650809662086,-0.15299008007002524,-0.10373842738929406,-0.009929027208559482,29.170984040692904,0.10000002384185791,0.18102635275032286,0.11230003833770752,-0.21632651141732273,0.44092658809273777,-0.052013236539807606,0.27661331321522264,0.23639996414184572,73.94366522342294,14.964108147496916,0.16431327487751515,10,0.02599996328353882,-0.05200004577636719,-0.1599999964237213,-0.07300001382827759,0.20200002193450928,2,0.06182796065036045,2.6071397780793486,1.399999976158142,-2.2000047683761297,1.4479999542236328,1.0,1.5,0.06182796065036045
478,2001-11-01,1.4880000352859497,1.4880000352859497,1.4880000352859497,1.4880000352859497,0.0,0.0,1.0,0.0,64.15584584475948,74.97399994591878,0.05269851680029647,-0.13319879074519747,-0.10716680465079076,-0.011211397674513623,27.378879671817103,0.0,0.20039042246615724,0.09540003538131714,-0.2188029800975233,0.4096030508601576,-0.06170147235810308,0.25250154312073736,0.21854396405029308,94.59461055882844,33.60611667173282,0.15710150773942017,11,0.02599996328353882,-0.05200004577636719,-0.1705000102519989,-0.07700002193450928,0.2799999713897705,3,0.13575269969378123,-1.3076911320593307,1.4880000352859497,2.6071397780793486,1.399999976158142,-2.2000047683761297,1.4479999542236328,0.13575269969378123
479,2001-11-02,1.4700000286102295,1.5,1.440000057220459,1.5,2694250.0,-0.012096778393060448,3.0,-100.0,62.40409140882197,71.43915665728616,0.06499171517679314,-0.09485947608859036,-0.09390663432185953,0.005739828955935833,25.320888774178574,0.059999942779541016,0.20518982054984924,0.061400026082992554,-0.2327366346680213,0.3555366868340064,-0.08566830429251437,0.20846835645849948,0.2194022106381226,86.48649954813236,23.595082843820734,0.14706833037550696,11,0.04399996995925903,-0.03400003910064697,-0.1525000035762787,-0.05900001525878906,0.30799996852874734,4,0.10612245924056052,1.0,1.4880000352859497,-1.3076911320593307,1.4880000352859497,2.6071397780793486,1.399999976158142,0.10612245924056052
480,2001-11-05,1.5099999904632568,1.5540000200271606,1.4700000286102295,1.47599995136261,5890700.0,0.02721085787382216,-2.6521827016520896,-1.1333357175213907,64.23357420763531,68.61577470714604,-0.0011528766870472218,-0.11392231839311107,-0.13853725851933474,-0.03540630520760968,23.81522372842396,0.08399999141693115,0.20989771677206925,0.08439998626708989,-0.1903342420231835,0.3591342145573633,-0.052967127878046805,0.22176710041222658,0.1629461591007202,84.05796162497798,18.011686143002038,0.13736711414513672,11,-0.05799996852874756,-0.07400000095367432,-0.19249996542930603,-0.0989999771118164,0.3700000047683716,0,0.05827818522092176,3.0,1.4700000286102295,1.0,1.4880000352859497,-1.3076911320593307,1.4880000352859497,0.05827818522092176
481,2001-11-06,1.5199999809265137,1.5479999780654907,1.50600004196167,1.5299999713897705,3593775.0,0.006622510282393357,-1.2105306086596437,-0.29411702832620024,58.11965521685816,65.94156912976221,-0.02858107629956752,-0.10339031981845404,-0.15288928089899478,-0.04609081036354601,23.352569488233865,0.0419999361038208,0.1946477915407876,0.07799997925758362,-0.17642939960304482,0.33242935811821206,-0.04921471017273049,0.20521466868789773,0.13714832254046327,76.38887049240037,12.25277448581626,0.1272146894303142,11,-0.09999996423721313,-0.08399999141693115,-0.20249995589256287,-0.10899996757507324,0.2979999780654907,1,0.05263160784158738,-2.6521827016520896,1.5099999904632568,3.0,1.4700000286102295,1.0,1.4880000352859497,0.05263160784158738
482,2001-11-07,1.5700000524520874,1.5900000333786009,1.52400004863739,1.5279999971389768,5296575.0,0.03289478431117887,-1.6400019073504284,-4.200009536752281,60.1626059597525,64.30088358662417,-0.08641440366739461,-0.13245853088320647,-0.2070724913584261,-0.09546970024770896,23.07984233234125,0.07000005245208718,0.15906394437267046,0.11040005087852478,-0.1269097859451822,0.34770988770223177,-0.008254867533328714,0.22905496929037827,0.07198231876176964,86.66667726304978,24.868403005979992,0.11865491841185354,11,-0.13600003719329834,-0.13400006294250488,-0.2655000388622284,-0.17200005054473877,0.2500000000000002,2,0.049681494808511584,-1.2105306086596437,1.5199999809265137,-2.6521827016520896,1.5099999904632568,3.0,1.4700000286102295,0.049681494808511584
483,2001-11-08,1.5700000524520874,1.6239999532699585,1.559999942779541,1.6119999885559082,6960625.0,0.0,-1.0645112912064143,-0.9999971616873148,51.64474464612203,61.79546076078791,-0.08430639420581976,-0.11305196106695314,-0.21082606977239404,-0.09429932856669954,24.134539928498036,0.06400001049041748,0.12801793291074182,0.09440004825592041,-0.12595221159372927,0.3147523081055701,-0.01577608166890454,0.20457617818074536,0.05742302379877451,70.65221123638892,11.694150900539498,0.11017612992482487,11,-0.11900007724761963,-0.12700003385543823,-0.2825000584125519,-0.18900007009506226,0.26999998092651345,3,0.07643312150273562,-1.6400019073504284,1.5700000524520874,-1.2105306086596437,1.5199999809265137,-2.6521827016520896,1.5099999904632568,0.07643312150273562
484,2001-11-09,1.5800000429153442,1.6100000143051147,1.562000036239624,1.5980000495910645,5091450.0,0.0063694204644377805,1.2857167185606309,0.4285722395202103,40.243908939628746,58.71394815939556,-0.09137392934790389,-0.10396718734370136,-0.2244763535302794,-0.10331439094507466,25.24623469330972,0.04799997806549072,0.10426043981166044,0.0889000356197358,-0.11343361748218816,0.2912336887216598,-0.01226679093122618,0.1900668621706978,0.04399991035461426,71.42861566209568,16.812416399858655,0.10116682655096204,11,-0.12900006771087646,-0.13600003719329834,-0.2925000488758087,-0.1990000605583191,0.22799992561340376,4,0.11898731560379394,-1.0645112912064143,1.5700000524520874,-1.6400019073504284,1.5700000524520874,-1.2105306086596437,1.5199999809265137,0.11898731560379394
485,2001-11-12,1.6000000238418581,1.6640000343322754,1.5859999656677246,1.5980000495910645,6682950.0,0.012658215432457043,-4.999972490314298,-0.11110963939204518,48.660718443403695,57.18760405487312,-0.09783348831504268,-0.10376965907891322,-0.2473892045708943,-0.12226701346146007,26.577854548235425,0.08399999141693115,0.08865469724281216,0.09270001649856585,-0.08782682616173276,0.27322685915886447,0.0024365951684164333,0.18296343782871527,-0.3220000267028811,59.49366229062939,5.775638940374378,0.09026342133014931,11,-0.06300002336502097,-0.15600001811981223,-0.33300003409385703,-0.21900004148483299,0.22799992561340265,0,0.1112499816529453,1.2857167185606309,1.5800000429153442,-1.0645112912064143,1.5700000524520874,-1.6400019073504284,1.5700000524520874,0.1112499816529453
486,2001-11-13,1.6000000238418581,1.6660000085830688,1.5920000076293943,1.6399999856948853,7600400.0,0.0,-1.6428574469624915,-20.000238421646355,54.77386633647503,56.04433455593965,-0.0742926646360309,-0.08248065139365357,-0.24920156616669664,-0.12143256307288053,27.987242345410568,0.07400000095367454,0.07390276195559675,0.07650001645088222,-0.0719282611736356,0.22492829407540005,0.0022858776386232016,0.15071415526314125,-0.31428002595901505,53.521124395768474,-0.5758160706140458,0.07421413881225895,11,-0.046999990940094216,-0.14800000190734885,-0.33900004625320457,-0.21900004148483299,0.2200000286102295,1,0.1749999795109034,-4.999972490314298,1.6000000238418581,1.2857167185606309,1.5800000429153442,-1.0645112912064143,1.5700000524520874,0.1749999795109034
487,2001-11-14,1.5939999818801882,1.6200000047683716,1.5820000171661377,1.616000056266785,2458725.0,-0.003750026170163956,1.5333349227920807,0.5500023841880678,63.74268231258967,55.998427496809676,-0.05774811609434982,-0.06500690603392711,-0.24428278709623963,-0.11478416050372653,27.567307382330846,0.03799998760223389,0.06748451586578375,0.06109997630119346,-0.07960788020995624,0.20180783281234316,-0.009253951954381279,0.1314539045567682,-0.2930687835693362,32.07548867343781,-24.73216365556363,0.07035392825557484,11,-0.040999948978424294,-0.12199997901916526,-0.33849999308586143,-0.21299999952316306,0.17599999904632546,2,0.1405269633990831,-1.6428574469624915,1.6000000238418581,-4.999972490314298,1.6000000238418581,1.2857167185606309,1.5800000429153442,0.1405269633990831
488,2001-11-15,1.5939999818801882,1.6100000143051147,1.5800000429153442,1.5939999818801882,2507600.0,0.0,-1.1428644414168598,-0.0,63.74268231258967,56.147159819450536,-0.045964428920713285,-0.054075353901774204,-0.24628900498450235,-0.11515111529703526,27.114909653378323,0.029999971389770508,0.06998744671385504,0.052399975061416804,-0.08019899684962617,0.18499894697245978,-0.013899510894104683,0.11869946101693829,-0.2784660311584475,30.769186682943538,-31.296367800163022,0.06629948595552144,11,-0.02599996328353904,-0.10899996757507346,-0.34599998593330406,-0.21299999952316306,0.20599997043609597,3,0.1417817271900612,1.5333349227920807,1.5939999818801882,-1.6428574469624915,1.6000000238418581,-4.999972490314298,1.6000000238418581,0.1417817271900612
489,2001-11-16,1.5900000333786009,1.6100000143051147,1.5800000429153442,1.5839999914169312,4945625.0,-0.0025093780094459506,-3.2857288828337876,100.0,74.14967089724435,57.24894834051821,-0.02587323678454867,-0.04946093716907085,-0.2430936023749013,-0.11116189414575905,25.36397446818976,0.029999971389770508,0.06299815212734838,0.0464000225067136,-0.08792779182018085,0.18072783683360805,-0.02076388465673351,0.11356392967016071,-0.2604474403424071,11.627900529510983,-54.21758747887834,0.06716390716344717,11,-0.004000008106231467,-0.0970000624656675,-0.3070000410079954,-0.2090000510215757,0.20999991893768333,4,0.15723270110175624,-1.1428644414168598,1.5939999818801882,1.5333349227920807,1.5939999818801882,-1.6428574469624915,1.6000000238418581,0.15723270110175624
490,2001-11-19,1.5800000429153442,1.6000000238418581,1.5800000429153442,1.5820000171661377,2160450.0,-0.00628930204611855,-19.00023842164891,-0.33332671064135383,85.15625727595636,60.253015235973564,-0.005475305740429981,-0.04956289837668759,-0.23293485598204278,-0.10174183919027957,23.025626766969744,0.019999980926513894,0.0572366717568813,0.04120002985000615,-0.07936288141392,0.1617629411139323,-0.01908142578195693,0.10148148548196922,-0.23698955325727544,0.0,-66.8590803831726,0.060281455631963084,11,0.014999985694885254,-0.08000004291534424,-0.3015000522136688,-0.20500004291534424,0.21999990940093994,0,0.14430374646870803,-3.2857288828337876,1.5900000333786009,-1.1428644414168598,1.5939999818801882,1.5333349227920807,1.5939999818801882,0.14430374646870803
491,2001-11-20,1.5700000524520874,1.5820000171661377,1.559999942779541,1.5759999752044678,1052025.0,-0.006329107716228521,1.4444518030398357,3.0,73.03371614254749,61.68313858961744,0.013815962929367043,-0.04518755987776557,-0.22205085046225448,-0.09238582131131867,20.121152223951345,0.02200007438659668,0.0544712342103737,0.03330003619194022,-0.08329212774384387,0.1498922001277243,-0.024996045775951936,0.09159611815983237,-0.21406998203701866,16.66683223495332,-47.25972494455519,0.058296081967892065,11,0.04299992322921753,-0.057000041007995605,-0.29700005054473877,-0.20600008964538574,0.22999989986419678,1,0.1643311390978739,-19.00023842164891,1.5800000429153442,-3.2857288828337876,1.5900000333786009,-1.1428644414168598,1.5939999818801882,0.1643311390978739
492,2001-11-21,1.5779999494552612,1.5859999656677246,1.559999942779541,1.5700000524520874,1296075.0,0.005095475627965307,1.166674945113895,-1.3333333333333333,74.19354218473602,64.18856053835233,0.007901071164060358,-0.054733540892346166,-0.22679889410650622,-0.10118131484610071,17.538207839624132,0.026000022888183594,0.04676301706515851,0.04049993753433223,-0.07703887925054742,0.15803875431921188,-0.018269470858107706,0.09926934592677217,-0.20966708151347246,35.99996185308191,-23.053923967406817,0.05876940839243986,11,0.0350000262260437,-0.0639999508857727,-0.3014999330043793,-0.21399998664855957,0.2620000839233396,2,0.15335875205849447,1.4444518030398357,1.5700000524520874,-19.00023842164891,1.5800000429153442,-3.2857288828337876,1.5900000333786009,0.15335875205849447
493,2001-11-22,1.5800000429153442,1.5859999656677246,1.555999994277954,1.5779999494552612,1015125.0,0.0012674863904611477,3.2857288828337876,0.25001490135304283,82.35295355114036,68.86734327296475,0.008346359225858802,-0.05315838962127817,-0.22513446787150038,-0.10390958176897924,15.85168878058413,0.029999971389770508,0.046035897265297665,0.038500028848648116,-0.0791104122294557,0.15611046992675193,-0.02030519169040379,0.09730524938770002,-0.19976048934790436,44.444518030398356,-10.679172555434938,0.058805220539051885,11,0.030999958515167236,-0.06600004434585571,-0.29600006341934204,-0.21900004148483276,0.2699999809265139,3,0.12025312205725647,1.166674945113895,1.5779999494552612,1.4444518030398357,1.5700000524520874,-19.00023842164891,1.5800000429153442,0.12025312205725647
494,2001-11-23,1.5859999656677246,1.5859999656677246,1.5219999551773071,1.5759999752044678,1083800.0,0.0037974193603877993,11.80001430512839,4.999761592561688,77.94118420475952,72.12072835755983,0.003673317442563384,-0.055216016873441465,-0.2266798351942767,-0.1105463135142577,13.87816358912837,0.06400001049041748,0.03959586220735889,0.040199953317642256,-0.07731037779413685,0.15771028442942137,-0.0185552122382473,0.09895511887353181,-0.19432999389965966,82.0512232696326,29.323984336738995,0.05875516555588952,11,0.008000016212463379,-0.07199996709823608,-0.3019999861717224,-0.22499996423721313,0.2640000581741335,4,0.13493063762990887,3.2857288828337876,1.5800000429153442,1.166674945113895,1.5779999494552612,1.4444518030398357,1.5700000524520874,0.13493063762990887
495,2001-11-26,1.5759999752044678,1.5900000333786009,1.5540000200271606,1.5900000333786009,1361550.0,-0.006305164363005988,4.142837680196997,-1.400007152564172,70.58824560634608,73.87788160976771,0.011075599905061129,-0.03703363929562831,-0.2109601311669187,-0.10102420740371554,13.104346987814154,0.03600001335144021,0.0409524161423942,0.023799961805343717,-0.08489488504758702,0.13249480865827445,-0.030547461621121652,0.07814738523180909,-0.17335680196380276,79.4117028326201,28.45155419820489,0.05434742342646535,11,-0.004999995231628418,-0.06199997663497925,-0.21199995279312134,-0.2149999737739563,0.27400004863739036,0,0.14213196740866385,11.80001430512839,1.5859999656677246,3.2857288828337876,1.5800000429153442,1.166674945113895,1.5779999494552612,0.14213196740866385
496,2001-11-27,1.5800000429153442,1.5939999818801882,1.5540000200271606,1.5640000104904177,717575.0,0.0025381140696765225,-1.222219278784078,-1.1428547100246105,55.55555555555552,72.96820085898614,0.00440323391361086,-0.028308520131635984,-0.2090760760741639,-0.104908933277851,13.589238675545385,0.039999961853027566,0.04908426298113211,0.018800026178360074,-0.0634156021632557,0.10101565451997585,-0.022307787992447814,0.05990784034916796,-0.16682259626098306,80.5556475379977,32.70299754006585,0.04110781417080794,11,-0.0140000581741333,-0.06600004434585571,-0.1610000729560852,-0.17900007963180542,0.2559999227523806,1,0.13924044520594192,4.142837680196997,1.5759999752044678,11.80001430512839,1.5859999656677246,3.2857288828337876,1.5800000429153442,0.13924044520594192
497,2001-11-28,1.5800000429153442,1.5880000591278076,1.5399999618530271,1.562000036239624,1057025.0,0.0,1.8235318866952197,1.124998137358641,55.55555555555552,72.05852010820459,0.002468040451907738,-0.022200970246587737,-0.20339301430846657,-0.10444114200836818,13.848196169925659,0.048000097274780495,0.05068020518559635,0.01420002579689017,-0.06074444341629248,0.08914449501007282,-0.023272208809701045,0.051672260403481385,-0.1567096937838348,80.5556475379977,34.11692690608177,0.0374722346065913,11,-0.0140000581741333,-0.10800004005432129,-0.1195000410079956,-0.14400005340576172,0.2680000066757202,2,0.13924044520594192,-1.222219278784078,1.5800000429153442,4.142837680196997,1.5759999752044678,11.80001430512839,1.5859999656677246,0.13924044520594192
498,2001-11-29,1.690000057220459,1.690000057220459,1.6000000238418581,1.6019999980926514,14705525.0,0.06962026032742874,1.0454539297044916,4.8888903606079674,78.94738162984241,72.59159907849325,-0.10335072251486865,-0.12257626511197772,-0.30573430185349526,-0.21332897121771222,14.577270462238424,0.11000001430511475,0.05191231547987618,0.11410003900527954,0.029481002566796644,0.19871907544376244,0.07179052078603809,0.156409557224521,-0.2570013217108871,100.0,54.37919195550877,0.04230951821924148,11,-0.08400005102157593,-0.20600003004074097,-0.22550007700920105,-0.25400006771087646,0.14999997615814187,3,0.0887573793369254,1.8235318866952197,1.5800000429153442,-1.222219278784078,1.5800000429153442,4.142837680196997,1.5759999752044678,0.0887573793369254
499,2001-11-30,1.6260000467300415,1.6959999799728394,1.621999979019165,1.6619999408721924,8882000.0,-0.03786982741034828,-2.363634146936188,-0.4090894312907919,55.55556121601638,69.30263284961103,-0.03766830787935871,-0.04879145203537316,-0.2342744900459517,-0.14857764144758412,15.85325253699708,0.07400000095367432,0.04865100823898705,0.042300027608871416,-0.02891531089734345,0.11351536611508628,0.006692358355763872,0.07790769686197896,-0.17758123191781627,55.1282531332554,10.797035182776511,0.035607669253107446,11,-0.01700007915496826,-0.1390000581741333,-0.15800005197525024,-0.19000005722045898,0.17199993133544922,4,0.13776135957824276,1.0454539297044916,1.690000057220459,1.8235318866952197,1.5800000429153442,-1.222219278784078,1.5800000429153442,0.13776135957824276
500,2001-12-03,1.5980000495910645,1.6260000467300415,1.5820000171661377,1.6260000467300415,2752825.0,-0.01722016994728026,2.1428595757000353,0.7777799853637053,49.618325473254075,66.70092277524509,-0.007651090026630669,-0.01460972905353719,-0.20014681464971273,-0.12055633367177654,16.4677188394498,0.04400002956390381,0.04459116778845762,0.00990002751350394,-0.052466988414828775,0.07226704344183665,-0.021283480450662307,0.041083535477670186,-0.12977474156599,37.17953910331709,-5.741809091221889,0.031183507964166336,12,0.010999917984008789,-0.11100006103515625,-0.1235000491142273,-0.16200006008148193,0.20199990272521973,0,0.1576971003945098,-2.363634146936188,1.6260000467300415,1.0454539297044916,1.690000057220459,1.8235318866952197,1.5800000429153442,0.1576971003945098
501,2001-12-04,1.6000000238418581,1.6200000047683716,1.5859999656677246,1.6019999980926514,2913950.0,0.0012515483033341823,-1.2666624281269496,0.07142765911247882,51.16279929398501,64.14195134293942,-0.005529536011344094,-0.010866111481672602,-0.19419315794337044,-0.12226767628595225,17.11539166441786,0.03400003910064697,0.0376981966427512,0.007899999618530495,-0.045726008023022846,0.06152600726008384,-0.018913004202246286,0.03471300343930728,-0.11355274206096255,38.46157373055517,-5.590801125555728,0.026813003820776695,12,0.00899994373321511,-0.11300003528594993,-0.10200002789497398,-0.1640000343322756,0.17999994754791238,1,0.15624999767169356,2.1428595757000353,1.5980000495910645,-2.363634146936188,1.6260000467300415,1.0454539297044916,1.690000057220459,0.15624999767169356
502,2001-12-05,1.6480000019073486,1.6480000019073486,1.5920000076293943,1.616000056266785,5385675.0,0.029999985843896848,2.500005587944954,-16.00017881623818,58.82353628658232,61.527571646877426,-0.04755690301489768,-0.0555721230347348,-0.23293747167726964,-0.17011212117087138,17.547663643805308,0.055999994277954324,0.03019235943790788,0.051999980211257846,-0.006023618347296367,0.11002357876981206,0.02298818093198074,0.08101177949053495,-0.14478850427109746,57.8947423457677,11.659728330274454,0.02901179927927716,12,-0.03900003433227539,-0.09500002861022949,-0.1730000078678131,-0.2120000123977661,0.15799999237060547,2,0.11407764778081941,-1.2666624281269496,1.6000000238418581,2.1428595757000353,1.5980000495910645,-2.363634146936188,1.6260000467300415,0.11407764778081941
503,2001-12-06,1.690000057220459,1.690000057220459,1.6139999628067017,1.628000020980835,5511850.0,0.025485470427488277,1.4516145158375218,1.9375044237897576,64.53488795192543,60.037983174340305,-0.08081064249384395,-0.09288330381377108,-0.2660990771761842,-0.2124133910429702,17.88364586366404,0.07600009441375732,0.03068409890713064,0.0880000352859498,0.01776432136613537,0.15823574920576422,0.05288217832604247,0.12311789224585712,-0.17136548099728066,94.73690814921243,42.30159659023401,0.035117856959907254,12,-0.07200008630752563,-0.12200003862380981,-0.21500006318092346,-0.25400006771087646,0.08999991416931152,3,0.09349111658047393,2.500005587944954,1.6480000019073486,-1.2666624281269496,1.6000000238418581,2.1428595757000353,1.5980000495910645,0.09349111658047393
504,2001-12-07,1.7680000066757202,1.7680000066757202,1.6820000410079956,1.690000057220459,10426350.0,0.046153814683028926,1.2051287537577697,1.2580629655408446,72.81553285692047,60.28545953551523,-0.14558917229201196,-0.1645111860478814,-0.3341719809010919,-0.28997663836239673,18.507940201169227,0.08599996566772461,0.03250523048036058,0.15659998655319218,0.05530644728790657,0.2578935258184778,0.10595321692054949,0.20724675618583488,-0.23517619815256907,100.0,39.241116546202456,0.05064676963264276,12,-0.11400002241134644,-0.16399997472763062,-0.2930000126361847,-0.3320000171661377,0.001999974250793457,4,0.04072399685012362,1.4516145158375218,1.690000057220459,2.500005587944954,1.6480000019073486,-1.2666624281269496,1.6000000238418581,0.04072399685012362
505,2001-12-10,1.7779999971389768,1.7799999713897705,1.7280000448226929,1.7599999904632568,2141775.0,0.005656103181842731,3.727275682880969,0.23076946589618413,75.24271535653129,62.47292173562365,-0.13848535550441077,-0.1691653156365367,-0.3326345350786406,-0.29938154018443863,18.745461361770527,0.05199992656707764,0.033861095486785286,0.15769997835159288,0.03222974442110704,0.2831702122820787,0.09496486138635007,0.2204350953168357,-0.22165856880056878,98.96908546814213,31.284824531623542,0.06273511696524289,12,-0.1180000305175779,-0.15299999713897683,-0.3030000030994413,-0.3420000076293943,0.03199994564056419,0,0.011248583216364683,1.2051287537577697,1.7680000066757202,1.4516145158375218,1.690000057220459,2.500005587944954,1.6480000019073486,0.011248583216364683
506,2001-12-11,1.8799999952316284,1.8999999761581419,1.75600004196167,1.7599999904632568,7700625.0,0.057367828040934876,-1.2500006984924634,6.666664459088132,79.84189928182299,65.1714043718756,-0.2161898031058458,-0.2625752361760738,-0.4202555015716505,-0.40037889029021434,19.29869718325824,0.14399993419647195,0.040266796449641484,0.24569997787475595,0.07531947992745947,0.41608047582205243,0.1605097289011077,0.3308902268484042,-0.29681954172705693,93.50649903568197,20.913257515080062,0.08519024897364828,12,-0.13899999856948853,-0.1769999861717224,-0.4359999895095825,-0.4440000057220459,-0.08399999141693115,1,-0.042553214424603025,3.727275682880969,1.7779999971389768,1.2051287537577697,1.7680000066757202,1.4516145158375218,1.690000057220459,-0.042553214424603025
507,2001-12-12,1.8179999589920044,1.9119999408721924,1.7999999523162842,1.8739999532699585,19987575.0,-0.03297874276429735,-1.4347821579989426,-0.4666666004392862,71.02472813541502,64.29110953916144,-0.13061466162149094,-0.1928191825302461,-0.3432043245097698,-0.33785429161808356,20.044250442169282,0.1119999885559082,0.048378174704532206,0.17249994277954106,-0.015286592298359158,0.3602864778574413,0.07860667524059095,0.26639321031849117,-0.19046477231593295,68.45637959760862,-7.3795109210425665,0.0938932675389501,12,-0.07099997997283936,-0.10100001096725464,-0.38999995589256287,-0.3819999694824219,-0.019999980926513672,2,-0.020902083861048637,-1.2500006984924634,1.8799999952316284,3.727275682880969,1.7779999971389768,1.2051287537577697,1.7680000066757202,-0.020902083861048637
508,2001-12-13,1.8200000524520876,1.825999975204468,1.7699999809265137,1.8200000524520876,2065950.0,0.0011001614440036,8.333452544157714,-0.0,70.81850730071851,65.98699243746167,-0.12542474318907826,-0.1865861636115851,-0.330722375666465,-0.3393128667383427,20.664003915781755,0.055999994277954324,0.06044544021825926,0.16320003271102923,-0.03824066019890138,0.36464072562095984,0.06247968625606393,0.26392037916599453,-0.14695050510463692,60.00003109808917,-14.427975630350915,0.10072034645496528,12,-0.07300007343292259,-0.10300010442733787,-0.38500005006790183,-0.3840000629425051,-0.04400002956390403,3,-0.007692339434425377,-1.4347821579989426,1.8179999589920044,-1.2500006984924634,1.8799999952316284,3.727275682880969,1.7779999971389768,-0.007692339434425377
509,2001-12-14,1.8400000333786009,1.8400000333786009,1.7899999618530271,1.807999968528748,1611925.0,0.010989000192372034,2.124998137358669,100.0,73.07692227535462,68.59350319325063,-0.12502412073745117,-0.19699657503590728,-0.33570932442356205,-0.35877726835570023,21.35382512067245,0.05000007152557373,0.07458044213451331,0.1707000136375425,-0.04388510991065564,0.38528513718574064,0.06340745186344354,0.27799257541164146,-0.1287184230671914,60.86959338595378,-12.39396657388319,0.10729256177409907,12,-0.09100008010864236,-0.1230000853538511,-0.3930000364780424,-0.40400004386901833,-0.04000008106231667,4,-0.03260872875021559,8.333452544157714,1.8200000524520876,-1.4347821579989426,1.8179999589920044,-1.2500006984924634,1.8799999952316284,-0.03260872875021559
510,2001-12-17,1.807999968528748,1.825999975204468,1.7999999523162842,1.8240000009536743,1684150.0,-0.017391339276823015,1.6000047683761518,-0.49999999999999656,68.99998927116657,70.57541319071524,-0.06716614895543715,-0.15498572058780535,-0.2894032925597072,-0.3265500031544175,22.08092512064161,0.04000008106231667,0.07454488617912314,0.12729995250701953,-0.09149395391133996,0.346093858925379,0.017902999297839894,0.23669690571619917,-0.06460342532761332,33.333307861246695,-37.39647793090613,0.10939695320917973,12,-0.055999994277954546,-0.09100002050399825,-0.36049997806549117,-0.3719999790191655,-0.008000016212463823,0,-0.021017692623720885,2.124998137358669,1.8400000333786009,8.333452544157714,1.8200000524520876,-1.4347821579989426,1.8179999589920044,-0.021017692623720885
511,2001-12-18,1.8279999494552608,1.8580000400543213,1.8140000104904173,1.8140000104904173,2077650.0,0.011061936545711193,-5.285745912806771,-0.874994412075887,69.99998846361947,71.81724121038604,-0.05746637335257865,-0.16302429362837945,-0.295279183559479,-0.3459487052393935,23.248488694239494,0.050000071525573286,0.08584506981291895,0.13439993858337362,-0.08731622191306854,0.3561160990798158,0.023541858335152543,0.2452580188315947,-0.05762686262675687,40.84505978095675,-27.458656519557145,0.11085808024822105,12,-0.06499999761581376,-0.11100000143051103,-0.33749994635581926,-0.39199995994567827,-0.05599999427795366,1,-0.009846831057672478,1.6000047683761518,1.807999968528748,2.124998137358669,1.8400000333786009,8.333452544157714,1.8200000524520876,-0.009846831057672478
512,2001-12-19,1.8200000524520876,1.8320000171661377,1.7899999618530271,1.8140000104904173,1756650.0,-0.004376311391888765,1.8000063578348542,0.4285762942779677,62.548261926279494,71.59650498531427,-0.02514694217207669,-0.14331247737188835,-0.2737951346804326,-0.3378669581087814,24.26628103748395,0.042000055313110574,0.10238657866225176,0.11430003643035902,-0.10726670959702456,0.3358667824577426,0.0035166634166672317,0.2250834094440508,0.09199988842010476,56.81822492068549,-7.167293664025017,0.11078337301369184,12,-0.02300006151199363,-0.10300010442733787,-0.317500025033951,-0.3840000629425051,-0.06000006198883079,2,-0.013186839530611616,-5.285745912806771,1.8279999494552608,1.6000047683761518,1.807999968528748,2.124998137358669,1.8400000333786009,-0.013186839530611616
513,2001-12-20,1.7699999809265137,1.8179999589920044,1.7640000581741333,1.7940000295639038,1904400.0,-0.02747256598053871,-2.000003311378891,-3.9999801319237283,64.2857058383452,70.64874642769479,0.041789078909991284,-0.08258228584746785,-0.2116455141999447,-0.28775561080392054,25.231116843725864,0.055999994277954324,0.11891044471503265,0.054799968004226596,-0.16027170299486593,0.2698716390033191,-0.05273586749531978,0.16233580350377297,0.1395599603652955,6.3828977754781375,-56.29721854444897,0.10753583549954628,12,0.050000011920928955,-0.053000032901763916,-0.25749996304512024,-0.33399999141693115,-0.10399997234344482,3,0.015819207593618323,1.8000063578348542,1.8200000524520876,-5.285745912806771,1.8279999494552608,1.6000047683761518,1.807999968528748,0.015819207593618323
514,2001-12-21,1.7999999523162842,1.809999942779541,1.7419999837875366,1.75,2692175.0,0.01694913656104502,-1.0606052943386413,-2.083327124528752,69.96046304088274,70.06182950373383,0.01878064145624614,-0.1009011407347784,-0.22954159477302594,-0.3173090570156569,26.665617915210525,0.0679999589920044,0.1312426435694456,0.07409994006156917,-0.13512104118049617,0.2833209213036345,-0.03051055055946339,0.17871043068260173,0.10373759365081803,49.99994861671046,-15.248766234769256,0.10461049062103267,12,0.027000010013580322,-0.08300000429153442,-0.2734999358654022,-0.36399996280670166,-0.13999998569488503,4,-0.013333294479934255,-2.000003311378891,1.7699999809265137,1.8000063578348542,1.8200000524520876,-5.285745912806771,1.8279999494552608,-0.013333294479934255
515,2001-12-24,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,0.0,1.0,0.0,69.84126007986556,68.95064737018302,0.024841909832066467,-0.08775861331514734,-0.2173815768273446,-0.31727314295463316,28.12377178994241,0.0,0.13886701176444483,0.0628999412059783,-0.13627505232782156,0.26207493473977816,-0.036687555560921625,0.16248743797287823,0.09403333992004415,49.99994861671046,-17.86727760080624,0.09958749676689997,12,0.027000010013580322,-0.08300000429153442,-0.2604999542236328,-0.36399996280670166,-0.16999995708465576,0,0.0,-1.0606052943386413,1.7999999523162842,-2.000003311378891,1.7699999809265137,1.8000063578348542,1.8200000524520876,0.0
516,2001-12-25,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,0.0,1.0,0.0,66.66665795253911,68.46641734986348,0.013746054117405926,-0.07423791286726322,-0.20497084565350665,-0.3170771929520191,29.604850089138736,0.0,0.13582733426800764,0.051899945735931485,-0.13464296611783277,0.23844285758969574,-0.041371510190950644,0.14517140166281362,0.08491134141311663,64.44438557568132,-4.490789479764601,0.09327145592688219,12,5.960464477539063e-08,-0.08300000429153442,-0.25249993801116943,-0.36399996280670166,-0.10199999809265137,1,0.0,1.0,1.7999999523162842,-1.0606052943386413,1.7999999523162842,-2.000003311378891,1.7699999809265137,0.0
517,2001-12-26,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,0.0,1.0,0.0,63.2850103833011,67.6293621368171,0.012208046007891049,-0.05998653696646361,-0.1964951616770132,-0.3167195822913278,31.412328056013315,0.0,0.13090511135336902,0.040899950265884444,-0.1291203171947497,0.2109202177265186,-0.04411018346443263,0.12591008399620152,0.07633666281660467,76.3157729626969,10.20463676170111,0.08501013373031703,12,5.960464477539063e-08,-0.08300000429153442,-0.23699995875358582,-0.36399996280670166,-0.1119999885559082,2,-0.015555554378179792,1.0,1.7999999523162842,1.0,1.7999999523162842,-1.0606052943386413,1.7999999523162842,-0.015555554378179792
518,2001-12-27,1.8400000333786009,1.8519999980926516,1.7999999523162842,1.7999999523162842,2687700.0,0.022222267845531718,-1.599997019773812,100.0,59.5744674105408,66.12908937406002,-0.0275543208975757,-0.0929377762156709,-0.22783133301088543,-0.3561896933149262,32.20913807580873,0.05200004577636741,0.11295966681470326,0.07340003252029392,-0.09701910833147576,0.2438191733720636,-0.011809537905590917,0.15860960294617876,0.0282763838735669,89.09094258772951,26.140167936634697,0.08520957042588481,12,-0.0400000214576719,-0.1230000853538511,-0.2765000462532041,-0.40400004386901833,-0.1800000667572017,3,-0.043478283404402074,1.0,1.7999999523162842,1.0,1.7999999523162842,1.0,1.7999999523162842,-0.043478283404402074
519,2001-12-28,1.8500000238418581,1.8500000238418581,1.838000059127808,1.8480000495910645,3383050.0,0.005434777327093521,11.000119210821456,0.049999254943456035,59.57446741054087,65.08180916732381,-0.04021575494175633,-0.08990530105601358,-0.23306351152174587,-0.3653726429112687,32.982592664247505,0.011999964714050071,0.1031430500429451,0.07220002412796034,-0.08847694123821515,0.23287698949413582,-0.008138458555127404,0.15253850681104808,0.010699807402431816,96.15389905733046,36.19940494696573,0.08033848268308777,12,-0.05000001192092918,-0.13300007581710838,-0.28750002384185813,-0.4140000343322756,-0.20000004768371626,4,-0.09945946642567072,-1.599997019773812,1.8400000333786009,1.0,1.7999999523162842,1.0,1.7999999523162842,-0.09945946642567072
520,2001-12-31,1.8500000238418581,1.8500000238418581,1.8500000238418581,1.8500000238418581,0.0,0.0,1.0,0.0,44.52555601963037,62.25131667354725,-0.03758385901052308,-0.07384412599131807,-0.23225937718021838,-0.36502632128894996,34.50263157436233,0.0,0.09307972780631735,0.059600025415420754,-0.07982796865160213,0.19902801948244364,-0.010113971618090689,0.1293140224489322,0.003577816555026647,96.15389905733046,38.77282832555922,0.06971399703351146,12,-0.05300003290176414,-0.12400007247924827,-0.2960000336170199,-0.4140000343322756,-0.24000000953674339,0,-0.10270273230909999,11.000119210821456,1.8500000238418581,-1.599997019773812,1.8400000333786009,1.0,1.7999999523162842,-0.10270273230909999
521,2002-01-01,1.8500000238418581,1.8500000238418581,1.8500000238418581,1.8500000238418581,0.0,0.0,1.0,0.0,57.54718042089863,61.69564095072714,-0.038146473355313404,-0.05708101286271505,-0.2293754360420126,-0.36429327329861483,36.10481527596766,0.0,0.07916046726901538,0.0471000254154208,-0.06197821687745586,0.15617826770829746,-0.007439095731017531,0.10163914656185913,-0.10800004005432151,96.15389905733046,38.51424298253319,0.054539121146438295,1,-0.05300003290176414,-0.12400007247924827,-0.3075000345706942,-0.4140000343322756,-0.2519999742507937,1,-0.11891893285134125,1.0,1.8500000238418581,11.000119210821456,1.8500000238418581,-1.599997019773812,1.8400000333786009,-0.11891893285134125
522,2002-01-02,1.8359999656677248,1.8420000076293943,1.812000036239624,1.8420000076293943,1000000.0,-0.007567598915517615,8.999920527696764,-100.0,53.57140766419612,60.505163375821695,-0.024181045349423558,-0.029802292446054812,-0.21098276349222722,-0.34963413474146887,37.12640216956359,0.03799998760223411,0.06905120479459792,0.023699969053268655,-0.058185957459626625,0.10558589556616393,-0.017242994203178874,0.06464293230971618,-0.09183998107910174,69.23073396177983,11.398500298488926,0.04094296325644759,1,-0.03899997472763084,-0.11000001430511497,-0.2959999740123751,-0.3999999761581423,-0.2359999418258667,2,-0.07516340633149388,1.0,1.8500000238418581,1.0,1.8500000238418581,11.000119210821456,1.8500000238418581,-0.07516340633149388
523,2002-01-03,1.8480000495910645,1.870000004768372,1.8359999656677248,1.8359999656677248,2124125.0,0.0065359935445179485,-4.666633553206954,-2.000000000000111,51.851853895905066,58.4930956930464,-0.0267682247136527,-0.030945064765303787,-0.21636147254702087,-0.360834797588935,37.84076230656716,0.034000039100647195,0.056077696353129536,0.027800053358078003,-0.03188194126687205,0.08748204798302806,-0.002040943954396912,0.05764105067055292,-0.10172326421737665,62.06902221610142,4.430105629401247,0.029840997312475005,1,-0.01300007104873635,-0.10100007057189941,-0.3290000557899475,-0.41200006008148193,-0.24800002574920632,3,-0.0865801307018873,8.999920527696764,1.8359999656677248,1.0,1.8500000238418581,1.0,1.8500000238418581,-0.0865801307018873
524,2002-01-04,1.8400000333786009,1.870000004768372,1.830000042915344,1.8500000238418581,2293775.0,-0.004329012985813452,-1.6666666666666716,-0.833326710641394,58.33334368135369,57.21443831543397,-0.013966193532082949,-0.018207947732105323,-0.20169652394725168,-0.3519460266753005,37.77088628429344,0.03999996185302801,0.050447987429453445,0.01620003581047036,-0.03872042276926124,0.07112049439020196,-0.011260193479395442,0.04366026510033616,-0.08877431922912571,48.275883331037456,-11.923747788913367,0.02746022928986585,1,-0.005000054836272749,-0.09300005435943581,-0.2950000166893003,-0.40400004386901833,-0.2599999904632566,4,-0.09782612146299052,-4.666633553206954,1.8480000495910645,8.999920527696764,1.8359999656677248,1.0,1.8500000238418581,-0.09782612146299052
525,2002-01-07,1.7979999780654907,1.8580000400543213,1.7979999780654907,1.8580000400543213,1671925.0,-0.022826116603916424,1.0,6.000011920940057,42.99066826206416,54.58377279427009,0.030977998464152057,0.026738160371597708,-0.15170579071841495,-0.30903694912660806,37.337836225642015,0.060000061988830566,0.04665992917726047,-0.02680001854896541,-0.07886317991760605,0.025263142819675233,-0.05283159923328573,-0.0007684378646450885,-0.042023292291259784,0.0,-60.059935991581,0.026031580684320273,1,0.03600001335144065,-0.050999999046325684,-0.25,-0.3619999885559082,-0.21799993515014648,0,-0.08231368393373695,-1.6666666666666716,1.8400000333786009,-4.666633553206954,1.8480000495910645,8.999920527696764,1.8359999656677248,-0.08231368393373695
526,2002-01-08,1.7999999523162842,1.825999975204468,1.7860000133514404,1.815999984741211,985725.0,0.0011123327448230302,1.2222192787840507,0.2666669315759253,45.19229060890063,52.57347059711448,0.03238349463289181,0.019433867609934374,-0.14397967720366478,-0.310043173139805,35.875635121702366,0.039999961853027566,0.037015331944463936,-0.02080004215240483,-0.06696501559626533,0.025364931291455672,-0.04388252887433519,0.0022824445695255324,-0.039462333782287695,16.666595708748883,-41.99392187101668,0.023082486721930265,1,0.028000056743622048,-0.050999999046325684,-0.25199997425079346,-0.36399996280670166,-0.22200000286102295,1,-0.1055555239135828,1.0,1.7979999780654907,-1.6666666666666716,1.8400000333786009,-4.666633553206954,1.8480000495910645,-0.1055555239135828
527,2002-01-09,1.7799999713897705,1.7979999780654907,1.7640000581741333,1.7899999618530271,1258125.0,-0.011111100809073515,1.6153761508271283,0.6249981373586116,52.80898274414101,51.82175007862562,0.05503572458972106,0.038410335039532395,-0.11712241813983626,-0.28925145570275923,34.094683442030224,0.03599989414215088,0.02670116883009932,-0.03890002369880685,-0.08854682760033472,0.010746780202721018,-0.0637234256495709,-0.014076621748042806,0.09000003337860152,15.094265355513706,-48.10617600505884,0.02482340195076395,1,0.037000060081482156,-0.02799999713897705,-0.23199999332427979,-0.343999981880188,-0.19999992847442627,2,-0.10224714872135976,1.2222192787840507,1.7999999523162842,1.0,1.7979999780654907,-1.6666666666666716,1.8400000333786009,-0.10224714872135976
528,2002-01-10,1.805999994277954,1.809999942779541,1.7640000581741333,1.7640000581741333,731975.0,0.014606754666340649,-1.190474027946106,-4.199997615812029,51.72414738082515,50.949492297546094,0.026491463795853543,0.011918766490140342,-0.13582165813266944,-0.31401310656668113,32.843144459713194,0.045999884605407715,0.01974034447736761,-0.012199997901916504,-0.06217520063085247,0.03777520482701946,-0.0371875992663846,0.012787603462551589,0.06188001155853318,39.622601192993024,-24.204660841720155,0.02498760136446801,1,0.011000037193298562,-0.04300004243850708,-0.2250000238418579,-0.3700000047683716,-0.2560000419616699,3,-0.1140642143348708,1.6153761508271283,1.7799999713897705,1.2222192787840507,1.7999999523162842,1.0,1.7979999780654907,-0.1140642143348708
529,2002-01-11,1.7799999713897705,1.8200000524520876,1.7719999551773071,1.7979999780654907,1026775.0,-0.014396468975947263,-1.8235318866952197,-0.4285722395202103,45.0000119209119,51.00220961991071,0.046396887609570836,0.034987064778637667,-0.10209216576386737,-0.28742427621271616,31.477209351279722,0.048000097274780495,0.014622890238769726,-0.035200017690658614,-0.08684093096320189,0.016440895581884662,-0.06102047432693025,-0.009379561054386976,0.08580243549346966,17.021187553025953,-46.549374026128305,0.025820456636271635,1,0.037000060081482156,0.017000019550323486,-0.18699997663497925,-0.343999981880188,-0.24000000953674339,4,-0.10112356766352859,-1.190474027946106,1.805999994277954,1.6153761508271283,1.7799999713897705,1.2222192787840507,1.7999999523162842,-0.10112356766352859
530,2002-01-14,1.7699999809265137,1.7799999713897705,1.75,1.7719999551773071,799400.0,-0.005617972260667625,2.3333289181760986,0.11110963939203285,42.857159076072456,49.36998502604113,0.049009332840000086,0.04426364393571003,-0.08560905728047663,-0.2770153874993415,29.869098761071978,0.029999971389770508,0.00832334529686718,-0.0433000087738038,-0.09871466411350882,0.012114646565901221,-0.07100733644365631,-0.01559268110395129,0.09376637898254447,26.315772962696816,-35.609864867457034,0.02770732766985249,1,0.04000002145767234,0.050000011920928955,-0.14099997282028198,-0.32499998807907104,-0.23000001907348655,0,-0.10734459890316672,-1.8235318866952197,1.7799999713897705,-1.190474027946106,1.805999994277954,1.6153761508271283,1.7799999713897705,-0.10734459890316672
531,2002-01-15,1.809999942779541,1.809999942779541,1.7580000162124634,1.7619999647140503,1086850.0,0.022598848748059952,1.1666645970599996,-24.000298027060857,51.99999618530638,49.19538375060893,0.0030605065211923854,0.0029998268214825874,-0.1188498091160306,-0.31624196461099796,28.106170198213476,0.05199992656707764,0.0017630657127023497,-0.0024000465869904453,-0.05739253527284438,0.05259244209886349,-0.029896290929917413,0.025096197755936522,0.049215762733154866,85.71413974383618,24.550885883404653,0.027496244342926954,1,5.960464499743523e-08,0.017000019550323486,-0.16749995946884155,-0.35899996757507324,-0.25999999046325684,1,-0.12707177189795682,2.3333289181760986,1.7699999809265137,-1.8235318866952197,1.7799999713897705,-1.190474027946106,1.805999994277954,-0.12707177189795682
532,2002-01-16,1.7960000038146973,1.805999994277954,1.7699999809265137,1.805999994277954,469525.0,-0.007734773153276753,6.200009536752259,-0.20833322985299998,40.178569052749616,47.89835210136943,0.012057756682101628,0.015926091035850742,-0.09972587874015004,-0.30170187155062766,26.72639750878091,0.039999961853027344,0.0007813392548285947,-0.01519998311996451,-0.07054050611754814,0.04014053987761912,-0.042870244618756326,0.012470278378827304,0.05884707347749085,65.71424192315072,7.749725500582073,0.027670261498791843,1,0.013999998569488747,0.030999958515167236,-0.07400000095367432,-0.2850000262260437,-0.24000000953674316,2,-0.12138087633430106,1.1666645970599996,1.809999942779541,2.3333289181760986,1.7699999809265137,-1.8235318866952197,1.7799999713897705,-0.12138087633430106
533,2002-01-17,1.7979999780654907,1.8200000524520876,1.784000039100647,1.784000039100647,1106325.0,0.0011135714067624924,-4.1428814713896776,-1.3999952316238704,37.96295683080007,45.634975784641256,0.0024802221846804695,0.01700312024608408,-0.09647297610143024,-0.3028891033048393,25.85654052233897,0.03600001335144065,-0.004391382506916841,-0.014600008726119995,-0.06688430002486001,0.03768428257262002,-0.04074215437549,0.011542136923250013,0.05265321613500995,68.57134585484044,14.799821077327934,0.026142145649369994,1,0.006000041961669922,0.008000016212463601,-0.06600001454353333,-0.281000018119812,-0.24800002574920654,3,-0.12124579410990743,6.200009536752259,1.7960000038146973,1.1666645970599996,1.809999942779541,2.3333289181760986,1.7699999809265137,-0.12124579410990743
534,2002-01-18,1.7760000228881836,1.807999968528748,1.7719999551773071,1.807999968528748,655750.0,-0.012235792795157518,1.2500046566207799,-2.285720367847443,34.453783617139834,44.68643304631634,0.016144866125957114,0.03911849676299006,-0.06968986139712152,-0.2801641492884075,25.24999012267167,0.036000013351440874,-0.008522196710271324,-0.035399967432022006,-0.08995427733408601,0.019154342470041996,-0.06267712238305401,-0.008122812480990005,0.07062704354429705,37.14286200853867,-10.802125458831839,0.027277154951032025,1,0.011999964714050293,0.02999997138977073,-0.044000059366226196,-0.2590000629425049,-0.21600008010864258,4,-0.12725229034871943,-4.1428814713896776,1.7979999780654907,6.200009536752259,1.7960000038146973,1.1666645970599996,1.809999942779541,-0.12725229034871943
535,2002-01-21,1.7999999523162842,1.8200000524520876,1.7760000228881836,1.8040000200271609,952200.0,0.013513473602928983,1.4444370858734024,0.12500232831039693,40.45800033214802,44.160400793343825,-0.008427806379699865,0.015935593499874834,-0.0891738894406724,-0.3030047523435724,24.68541199637519,0.04400002956390403,-0.012948479994261852,-0.01140003800392142,-0.06595434790598542,0.04315427189814258,-0.03867719295495342,0.01587711694711058,0.04276203145889723,67.74179282975746,24.825216497206938,0.027277154951032025,1,-0.014999926090240479,0.006000041961670144,-0.06700000166893005,-0.2759999632835388,-0.19999992847442605,0,-0.14444444297272485,1.2500046566207799,1.7760000228881836,-4.1428814713896776,1.7979999780654907,6.200009536752259,1.7960000038146973,-0.14444444297272485
536,2002-01-22,1.7999999523162842,1.8140000104904173,1.781999945640564,1.8020000457763672,1127125.0,0.0,1.4615412830576489,0.5000149009089276,42.74193005680704,43.041839383640045,-0.009418234336978415,0.0167967727740459,-0.08456487995223605,-0.3012588386931332,24.09032336659351,0.032000064849853294,-0.01877652713967981,-0.01140003800392142,-0.06595434790598542,0.04315427189814258,-0.03867719295495342,0.01587711694711058,0.03905155210789002,59.999856949056905,19.568652338883368,0.027277154951032025,1,-0.014999926090240479,0.006000041961670144,-0.06549999117851257,-0.2749999761581421,-0.1799999475479126,1,-0.14444444297272485,1.4444370858734024,1.7999999523162842,1.2500046566207799,1.7760000228881836,-4.1428814713896776,1.7979999780654907,-0.14444444297272485
537,2002-01-23,1.7719999551773071,1.8140000104904173,1.7719999551773071,1.7999999523162842,634325.0,-0.015555554378179792,-2.000004257475046,13.999344379544642,35.606032897270865,41.25093777435624,0.019363946791247644,0.044893224217738004,-0.0519927790672694,-0.2712428754286744,23.37089914742621,0.04200005531311013,-0.018602711879937228,-0.03800003528594975,-0.095160975893678,0.0191609053217785,-0.06658050558981388,-0.009419564982085626,0.06348948906990004,0.0,-36.13705908237273,0.028580470303864177,1,0.013000071048736572,0.034000039100647195,-0.03200000524520874,-0.24699997901916504,-0.11199998855590798,2,-0.1252821718264714,1.4615412830576489,1.7999999523162842,1.4444370858734024,1.7999999523162842,1.2500046566207799,1.7760000228881836,-0.1252821718264714
538,2002-01-24,1.7599999904632568,1.784000039100647,1.7300000190734863,1.7719999551773071,1082475.0,-0.006771989287578495,1.999990065929117,0.4285702121499823,35.07460595290787,40.14811488902245,0.02699100188352377,0.05332656672836711,-0.035465884370803114,-0.2577233374308192,21.68980579532229,0.054000020027160645,-0.01961819214082805,-0.0459999978542327,-0.10547138762278685,0.013471391914321451,-0.07573569273850977,-0.016264302969955624,0.07206987601406212,33.333289181760904,-1.2158985087533125,0.029735694884277068,1,0.01500004529953003,0.04000002145767234,-0.003000020980834961,-0.22699999809265137,-0.156000018119812,3,-0.11590908936971478,-2.000004257475046,1.7719999551773071,1.4615412830576489,1.7999999523162842,1.4444370858734024,1.7999999523162842,-0.11590908936971478
539,2002-01-25,1.6660000085830688,1.7599999904632568,1.6540000438690186,1.753999948501587,5742150.0,-0.05340908090314589,1.1199984264377532,7.333349890227789,29.374985098824595,38.65009555821714,0.11523801203231954,0.1400135033843295,0.06219102500353468,-0.1620962752278512,20.313335198521205,0.10599994659423828,-0.023543765157933105,-0.13079997897148132,-0.2138614151732101,-0.047738542769752534,-0.17233069707234572,-0.08926926087061693,0.1599456670500201,7.228894032282726,-30.381430292736184,0.04153071810086445,1,0.07100003957748413,0.09600001573562644,0.10249996185302734,-0.11300003528594971,-0.019999980926513672,4,-0.06962788455532032,1.999990065929117,1.7599999904632568,-2.000004257475046,1.7719999551773071,1.4615412830576489,1.7999999523162842,-0.06962788455532032
540,2002-01-28,1.6599999666213991,1.6920000314712524,1.6540000438690186,1.6799999475479126,1404475.0,-0.00360146574475273,-1.3750121072591401,0.22727266569763646,28.395048101351534,36.02732354888882,0.11621487101921368,0.13813145051556464,0.0721760502741231,-0.1539446407730185,18.862478420277917,0.03799998760223389,-0.029872313878692935,-0.12730001807212799,-0.22661367447408254,-0.027986361670173432,-0.17695684627310526,-0.07764318987115071,0.15219005847056422,3.74995250253893,-35.001438199878024,0.04965682820097731,1,0.07700008153915383,0.10200005769729614,0.11199998855590798,-0.09399998188018821,-0.00999999046325728,0,-0.060240979429287744,1.1199984264377532,1.6660000085830688,1.999990065929117,1.7599999904632568,-2.000004257475046,1.7719999551773071,-0.060240979429287744
541,2002-01-29,1.6299999952316284,1.6599999666213991,1.6299999952316284,1.6599999666213991,1363075.0,-0.018072272284938462,-1.0000000000000149,1.5000000000000278,27.544897142651152,34.62358222554455,0.13186357952679484,0.15895415800810264,0.10621694331101716,-0.12153053563600791,17.470367406353915,0.02999997138977073,-0.03400593401184415,-0.14629998803138733,-0.2634972596888092,-0.029102716373965443,-0.20489862386009827,-0.08770135220267639,0.16953483136249936,0.0,-40.019462242724295,0.05859863582871089,1,0.09500002861022949,0.1200000047683718,0.1419999599456787,-0.05600005388259888,0.02999997138977073,1,-0.018404890477013325,-1.3750121072591401,1.6599999666213991,1.1199984264377532,1.6660000085830688,1.999990065929117,1.7599999904632568,-0.018404890477013325
542,2002-01-30,1.6979999542236328,1.6979999542236328,1.6139999628067017,1.6380000114440918,2635025.0,0.041717766374803844,1.8000023841880648,-1.9999999999999851,35.63828067089523,34.365284874444015,0.05420012833436072,0.08441341071652486,0.04287348643296829,-0.18557873632929844,16.608921707316398,0.08399999141693115,-0.035540166548232666,-0.0714000284671783,-0.19003862943601058,0.047238572501653975,-0.13071932895159444,-0.012080727982762163,0.08458138923424507,49.41173748162775,8.956163504075192,0.059319300484416096,1,0.01900005340576172,0.04400002956390403,0.06050002574920654,-0.11699998378753662,-0.02799999713897705,2,-0.04593636723089589,-1.0000000000000149,1.6299999952316284,-1.3750121072591401,1.6599999666213991,1.1199984264377532,1.6660000085830688,-0.04593636723089589
543,2002-01-31,1.687999963760376,1.690000057220459,1.6399999856948853,1.6699999570846558,1747900.0,-0.005889276049968473,3.545421048924146,0.3000003973646775,37.22220897673297,34.67288769217659,0.05247389079560483,0.08623321704024511,0.05744530637849876,-0.1714853466583346,15.338479739171424,0.05799996852874756,-0.04333319752721776,-0.07340001463890067,-0.1912980972813232,0.04449806800352185,-0.13234905596011193,-0.014450973317689408,0.07435161401936075,50.68492255888407,6.964944322384618,0.05894904132121126,1,0.029000043869018555,0.05400002002716087,0.07050001621246338,-0.09399998188018799,0.0,3,-0.01658767638631986,1.8000023841880648,1.6979999542236328,-1.0000000000000149,1.6299999952316284,-1.3750121072591401,1.6599999666213991,-0.01658767638631986
544,2002-02-01,1.6599999666213991,1.687999963760376,1.6599999666213991,1.687999963760376,100.0,-0.01658767638631986,-1.0000000000000158,-1.555554819696004,35.449720599036695,34.11641216627533,0.06960898730226162,0.10546381962907447,0.08959260677047376,-0.13919386735849715,14.139194957526913,0.02799999713897683,-0.04819920842772585,-0.09240000844001739,-0.21249540256290733,0.027695385682872553,-0.15244770550146236,-0.03235231137857242,0.08454941736157329,54.761914898750405,8.475233042141276,0.060047697061444916,2,0.05400002002716042,0.0820000171661377,0.09850001335144021,-0.06499999761581443,0.046000003814697044,4,-0.03373493699034902,3.545421048924146,1.687999963760376,1.8000023841880648,1.6979999542236328,-1.0000000000000149,1.6299999952316284,-0.03373493699034902
545,2002-02-04,1.6499999761581419,1.6599999666213991,1.631999969482422,1.6579999923706057,962850.0,-0.006024090761646339,3.666679912182059,0.28571489392502697,27.011478700055775,32.368584237747406,0.06268596805001336,0.10941740276424117,0.10403158703629911,-0.1242782908767921,13.775482973219935,0.02799999713897705,-0.05375818089754292,-0.09499999880790733,-0.2213412176504721,0.03134122003465745,-0.15817060822918982,-0.03182938938662483,0.07888347728367817,42.857163130833364,1.4934388528776452,0.0631706094212824,2,0.0640000104904177,0.09200000762939498,0.10850000381469749,-0.05500000715255715,0.006000041961669922,0,-0.002424211248111763,-1.0000000000000158,1.6599999666213991,3.545421048924146,1.687999963760376,1.8000023841880648,1.6979999542236328,-0.002424211248111763
546,2002-02-05,1.6100000143051147,1.6419999599456787,1.6100000143051147,1.6419999599456787,1439325.0,-0.024242401473340003,1.0,3.999985098868782,25.133672283213443,31.204988613963252,0.08146728564236261,0.1417192263059659,0.14796830412682405,-0.07954543683200921,13.780872906478697,0.03999996185302712,-0.05810207946320811,-0.12549996376037598,-0.2625477733560999,0.011547845835347958,-0.19402386855823806,-0.0569760589625139,0.10509742026049107,0.0,-36.70209370329031,0.06852390479786198,2,0.08700001239776611,0.12999999523162864,0.15149995684623718,-0.01500004529953003,0.06999993324279785,1,0.024844696582373205,3.666679912182059,1.6499999761581419,-1.0000000000000158,1.6599999666213991,3.545421048924146,1.687999963760376,0.024844696582373205
547,2002-02-06,1.5980000495910645,1.6200000047683716,1.565999984741211,1.6139999628067017,4069425.0,-0.007453394166104688,2.8571446817750266,0.49999813735168663,23.958322661920647,29.969846026075786,0.07396829040203379,0.14691764982537858,0.16384675080488997,-0.0629939812142486,14.482323118105105,0.054000020027160645,-0.06704807338431618,-0.12839993238449088,-0.2767130913947111,0.019913226625729363,-0.2025565118896011,-0.054243352879380646,0.10238374613807255,25.80648882701973,-6.580799230754824,0.07415657950511015,2,0.06499993801116943,0.11999994516372703,0.16349992156028748,-0.0030000805854797363,0.11199998855590843,2,0.038798444997671266,1.0,1.6100000143051147,3.666679912182059,1.6499999761581419,-1.0000000000000158,1.6599999666213991,0.038798444997671266
548,2002-02-07,1.6000000238418581,1.618000030517578,1.5800000429153442,1.5900000333786009,3933700.0,0.0012515483033341823,-1.5333349227920283,-0.6250027939829063,25.824157649819867,29.575309642853032,0.0523954788808092,0.13564812633124723,0.16228229250783888,-0.06009721839043203,15.022314173997431,0.037999987602233665,-0.07814934442013133,-0.11609995961189257,-0.2696569131885145,0.037456993964729346,-0.19287843640020363,-0.0393214828235815,0.07888236212921074,27.86888930145317,-3.7550495752833335,0.07677847678831098,2,0.03199994564056374,0.11799997091293335,0.1614999473094938,-0.005000054836273415,0.11000001430511475,3,0.043749957624823255,2.8571446817750266,1.5980000495910645,1.0,1.6100000143051147,3.666679912182059,1.6499999761581419,0.043749957624823255
549,2002-02-08,1.6000000238418581,1.633999943733215,1.5959999561309814,1.6139999628067017,1533600.0,0.0,-2.454532646979118,-1.399995231623786,20.58822807555775,28.707885195542612,0.04699037123630001,0.12803603013994436,0.1647900151456303,-0.05495916345264984,15.279183946166967,0.037999987602233665,-0.085977665788187,-0.1070999622344968,-0.2658979130157382,0.05169798854674457,-0.1864989376251176,-0.027700986843876008,0.06082117793243347,36.17026133471327,8.738457320902974,0.07939897539062071,2,0.03199994564056374,0.11799997091293335,0.19099995493888833,-0.005000054836273415,0.10599994659423806,4,0.05499996162951026,-1.5333349227920283,1.6000000238418581,2.8571446817750266,1.5980000495910645,1.0,1.6100000143051147,0.05499996162951026
550,2002-02-11,1.5800000429153442,1.6380000114440918,1.5800000429153442,1.6100000143051147,2101575.0,-0.012499987892806819,-2.8666682561253767,2.142864441416928,19.444438005667124,27.807834180322164,0.06084776302412731,0.14026322269281177,0.18801968269111513,-0.030460081520422566,16.12003626216687,0.05799996852874756,-0.09435264454303471,-0.11759994626045223,-0.283143857398505,0.04794396487760055,-0.20037190182947873,-0.034827990691425725,0.06564976413365442,18.421135186515542,-4.688985794599752,0.0827719555690264,2,0.05199992656707764,0.13199996948242188,0.21099993586540222,0.014999926090240479,0.13399994373321533,0,0.07974678740404495,-2.454532646979118,1.6000000238418581,-1.5333349227920283,1.6000000238418581,2.8571446817750266,1.5980000495910645,0.07974678740404495
551,2002-02-12,1.5800000429153442,1.5800000429153442,1.5800000429153442,1.5800000429153442,0.0,0.0,1.0,-0.0,21.084331292890283,26.190728693877173,0.059239014882529695,0.12874978771097512,0.19125148343969833,-0.025085012288214692,16.49568173832878,0.0,-0.09322178991050123,-0.10609995126724248,-0.2707199193846621,0.05852001685017716,-0.1884099353259523,-0.02378996720853266,0.05799996852874756,19.44451803039836,-6.316698083430158,0.08230998405870986,2,0.04799997806549072,0.11599993705749512,0.21049994230270386,0.014999926090240479,0.12000000476837158,1,0.048101248822902454,-2.8666682561253767,1.5800000429153442,-2.454532646979118,1.6000000238418581,-1.5333349227920283,1.6000000238418581,0.048101248822902454
552,2002-02-13,1.5779999494552612,1.5900000333786009,1.5540000200271606,1.5720000267028809,2514700.0,-0.0012658819023779744,1.399993642190445,100.0,21.739115948097336,24.470385024028765,0.04741300103194934,0.11971850015662211,0.19497934961246344,-0.01737950249376885,17.033221380297498,0.03600001335144021,-0.0914428645448524,-0.09720004200935373,-0.2600400619236576,0.06563997790495013,-0.17862005196650577,-0.015780032052201687,0.060000061988830566,28.571347476665487,3.6122976487385827,0.08142000995715193,2,0.04300004243850708,0.10900008678436279,0.21050003170967102,0.017000019550323486,0.08000004291534446,2,0.06463878413168689,1.0,1.5800000429153442,-2.8666682561253767,1.5800000429153442,-2.454532646979118,1.6000000238418581,0.06463878413168689
553,2002-02-14,1.5800000429153442,1.5800000429153442,1.537999987602234,1.5779999494552612,2182050.0,0.0012674863904611477,40.998092740493284,0.33335320180405714,31.304356840021185,24.009789050804816,0.031829221533310914,0.1059827985048516,0.19341189858698815,-0.014147510340995817,17.44402818256295,0.04200005531311013,-0.08682551832496843,-0.0842999517917633,-0.24162103634606025,0.07302113276253364,-0.16296049406891178,-0.005639409514614835,0.042879970073699925,42.0000452995191,14.186949562804426,0.07866054227714846,2,0.01899993419647239,0.09899997711181663,0.2044999599456787,0.014999926090240479,0.13999998569488525,3,0.08227847575988578,1.399993642190445,1.5779999494552612,1.0,1.5800000429153442,-2.8666682561253767,1.5800000429153442,0.08227847575988578
554,2002-02-15,1.5499999523162842,1.5779999494552612,1.537999987602234,1.5779999494552612,3660425.0,-0.01898739859760079,1.8571404242999487,-13.999344379544642,28.346459649308912,24.1581202673885,0.049824469138891825,0.1245701852682135,0.2209903918803262,0.020963333974128417,18.16729547929404,0.04200005531311013,-0.0910128153072951,-0.1030000388622283,-0.2589999977794504,0.052999920054993765,-0.18100001832083934,-0.02500005940361727,0.05590405559539802,11.999961853036243,-18.07799811598795,0.07799997945861104,2,0.04000002145767212,0.1290000677108767,0.24000003933906555,0.11100000143051147,0.19000005722045898,4,0.10322586500185893,40.998092740493284,1.5800000429153442,1.399993642190445,1.5779999494552612,1.0,1.5800000429153442,0.10322586500185893
555,2002-02-18,1.5399999618530271,1.559999942779541,1.5299999713897705,1.5299999713897705,558775.0,-0.0064516069489636285,-5.0,-0.35714255303748765,30.769230769230774,24.784293432501542,0.04758400820635322,0.12025862492199813,0.2280802772808317,0.03670649941767645,18.758088166454378,0.029999971389770508,-0.09657090028698789,-0.1000000298023227,-0.24752412768491117,0.04752406808026577,-0.17376207874361693,-0.026237980861028465,0.05232324199676541,16.666633553009028,-16.504811440064685,0.07376204894129425,2,0.04400002956390403,0.13500005006790183,0.2670000493526461,0.13600003719329856,0.19800007343292259,0,0.10779221603572453,1.8571404242999487,1.5499999523162842,40.998092740493284,1.5800000429153442,1.399993642190445,1.5779999494552612,0.10779221603572453
556,2002-02-19,1.5399999618530271,1.5479999780654907,1.5360000133514404,1.5399999618530271,1529525.0,0.0,-2.000029802706252,0.0,2.4096774888511874,22.389999524382713,0.04091268683131788,0.10517366012336593,0.22182190426514592,0.04321053526051899,19.380808024543008,0.011999964714050293,-0.0997260193887144,-0.08700003027915981,-0.22029509372726186,0.046295033168942235,-0.15364756200321072,-0.0203524985551089,0.03985859550476101,16.666633553009028,-13.853587436243672,0.06664753172405097,2,0.04400002956390403,0.13500005006790183,0.2750000357627871,0.13600003719329856,0.2580000162124636,1,0.11298703188678294,-5.0,1.5399999618530271,1.8571404242999487,1.5499999523162842,40.998092740493284,1.5800000429153442,0.11298703188678294
557,2002-02-20,1.5499999523162842,1.5679999589920044,1.531999945640564,1.5499999523162842,2111800.0,0.0064935004616653025,1.0,0.0,8.433763491824337,20.45773350682765,0.026136362832592575,0.08188765038076684,0.2075494597312506,0.04038164403416111,20.071482784674988,0.03600001335144043,-0.09939872133346017,-0.06590003967285152,-0.1845199927279837,0.05271991338228066,-0.1252100162004175,-0.006590063145285541,0.01988688784790038,39.999904632704784,11.533420073433394,0.05930997652756603,2,0.03400003910064697,0.12500005960464478,0.26850003004074097,0.14100003242492676,0.24800002574920654,2,0.09677425805289541,-2.000029802706252,1.5399999618530271,-5.0,1.5399999618530271,1.8571404242999487,1.5499999523162842,0.09677425805289541
558,2002-02-21,1.555999994277954,1.5700000524520874,1.5360000133514404,1.5700000524520874,1600325.0,0.0038709949330666404,3.8571282601476486,-100.0,13.888941778749682,19.713368362737867,0.014794331900201296,0.06305361636455364,0.19719411710795143,0.04121331355793778,21.791045434110963,0.03400003910064697,-0.09461301030562508,-0.04969999790191659,-0.1497822727316369,0.050382276927803726,-0.09974113531677675,0.0003411395129435668,-0.026000022888183594,54.16673910290002,27.82739694129695,0.05004113741486012,2,0.02799999713897705,0.11900001764297485,0.26249998807907104,0.15299999713897705,0.24199998378753662,3,0.06555269824405352,1.0,1.5499999523162842,-2.000029802706252,1.5399999618530271,-5.0,1.5399999618530271,0.06555269824405352
559,2002-02-22,1.5499999523162842,1.565999984741211,1.5399999618530271,1.5579999685287476,1620975.0,-0.0038560681129399255,1.1666641831448525,0.571427355012304,14.285762942489512,19.140182244607022,0.01447856784162549,0.0631556631214476,0.19803458272420293,0.05407953393806153,22.470438959316414,0.026000022888183816,-0.08822542673201395,-0.04990003705024715,-0.14870531610329873,0.04890524200280444,-0.09930267657677305,-0.0004973975237212436,-0.01919997930526729,49.99985098869004,24.686200196948008,0.04940263952652584,2,0.010000050067901611,0.12500005960464478,0.2550000548362732,0.16699999570846558,0.24800002574920654,4,0.10967747195082245,3.8571282601476486,1.555999994277954,1.0,1.5499999523162842,-2.000029802706252,1.5399999618530271,0.10967747195082245
560,2002-02-25,1.559999942779541,1.565999984741211,1.5520000457763672,1.5640000104904177,952875.0,0.0064516069489635175,2.4999776483035063,0.5000074505655256,27.272746976696993,19.827783987252214,0.0015010665019310476,0.04772677269809966,0.1839164529569881,0.050754235479482546,23.186547754832798,0.016000032424926758,-0.08322784323915777,-0.03490004539489755,-0.13098312486782993,0.061183034078034826,-0.08294158513136374,0.013141494341568638,-0.02841596817970271,73.683995884154,43.302481039875424,0.04804153973646617,2,5.960464477539063e-08,0.11500006914138794,0.23700004816055298,0.15700000524520874,0.2200000286102295,0,0.11538466240997791,1.1666641831448525,1.5499999523162842,3.8571282601476486,1.555999994277954,1.0,1.5499999523162842,0.11538466240997791
561,2002-02-26,1.6000000238418581,1.6260000467300415,1.5479999780654907,1.5499999523162842,3462925.0,0.02564107854455866,-1.8888903606079672,-12.49980628818294,50.72462641377096,23.04839626121595,-0.0395195746641146,0.005653805053347449,0.13953337210889338,0.017377929273743042,22.899812884114993,0.07800006866455078,-0.07572360268120759,0.006600034236908137,-0.0881026042179538,0.10130267269177007,-0.04075128499052294,0.05395135346433921,-0.06764772768497473,72.34043092843669,39.67083243400867,0.04735131922743097,2,-0.022000014781952126,0.07199996709823586,0.19549998641014077,0.11699992418289162,0.189999938011169,1,0.08625000586733189,2.4999776483035063,1.559999942779541,1.1666641831448525,1.5499999523162842,3.8571282601476486,1.555999994277954,0.08625000586733189
562,2002-02-27,1.6200000047683716,1.6260000467300415,1.6059999465942385,1.6080000400543213,1294125.0,0.012499987892806486,-1.4999888242350605,0.23999895095975154,56.410234857017876,25.83793826310447,-0.059156224334829144,-0.021596624181869917,0.11555032500991658,0.0037701217555543565,23.44913193402099,0.02600002288818337,-0.06469439722622683,0.030500012636184737,-0.05165902418194923,0.1126590494543187,-0.010579505772882136,0.07157953104525161,-0.08390179858856195,93.33328918176097,57.575563952592205,0.041079518409066935,2,-0.041999995708465576,0.05199998617172241,0.17550000548362732,0.09699994325637817,0.17200005054473877,2,0.10987652640320178,-1.8888903606079672,1.6000000238418581,2.4999776483035063,1.559999942779541,1.1666641831448525,1.5499999523162842,0.10987652640320178
563,2002-02-28,1.6599999666213991,1.6599999666213991,1.6260000467300415,1.6260000467300415,12500.0,0.02469133440450011,-1.000000000000013,2.8333349890227977,65.30608148792393,29.94456291183947,-0.0967936959090987,-0.06724976088911983,0.07356187620062937,-0.0300511221465507,24.05825797996369,0.039999961853027566,-0.0539208365630941,0.07189997434616102,-0.0039000559578641347,0.14770000465018618,0.033999959194148444,0.1097999894981736,-0.1203056868195802,100.0,61.63852008253825,0.03790001515201254,2,-0.06499999761581443,-0.0029999613761904076,0.13550004363059975,0.05699998140335061,0.11000001430511452,3,0.08313253868610815,-1.4999888242350605,1.6200000047683716,-1.8888903606079672,1.6000000238418581,2.4999776483035063,1.559999942779541,0.08313253868610815
564,2002-03-01,1.6039999723434448,1.6679999828338623,1.6039999723434448,1.6579999923706057,3786450.0,-0.03373493699034902,-1.3703698797973443,-1.5882396252612054,55.17239075923869,32.656025132951456,-0.03612744469256679,-0.01650655558866765,0.1259145236920678,0.03154533774258739,24.562694595097096,0.06400001049041748,-0.04448891340352956,0.01869997978210458,-0.049692409620851974,0.08709236918506114,-0.015496214919373585,0.05289617448358275,-0.05708735133245102,46.66666004392862,5.543976617531477,0.03419619470147828,3,-0.0040000081062316895,0.04100000858306885,0.18350005149841309,0.11299997568130493,0.156000018119812,4,0.12094763657546181,-1.000000000000013,1.6599999666213991,-1.4999888242350605,1.6200000047683716,-1.8888903606079672,1.6000000238418581,0.12094763657546181
565,2002-03-04,1.6460000276565552,1.6460000276565552,1.6039999723434448,1.6360000371932983,369750.0,0.026184573589330018,7.400019073504518,-0.18518493989867138,62.04377497844225,39.282035965128244,-0.068738758166488,-0.06200043644289055,0.08067996551508871,-0.004653010824749559,24.58340888734918,0.04200005531311035,-0.03978943772269772,0.06090003252029419,-0.006714698532541918,0.1285147635731303,0.027092666993876247,0.09470739804671213,-0.08940041769973184,81.66670474741042,36.240322556749106,0.033807365526418054,3,-0.04600006341934204,-0.032000064849853516,0.10350000858306885,0.07099992036819458,0.153999924659729,0,0.09234504729950777,-1.3703698797973443,1.6039999723434448,-1.000000000000013,1.6599999666213991,-1.4999888242350605,1.6200000047683716,0.09234504729950777
566,2002-03-05,1.6499999761581419,1.6540000438690186,1.6260000467300415,1.6460000276565552,1259400.0,0.0024301023295130175,3.6666335532067076,0.3999952316238483,63.04347074926416,45.34978121595489,-0.06201592556096913,-0.0662465322923389,0.0734253054584475,-0.002769093002401579,24.248595591675283,0.02799999713897705,-0.030760438470259555,0.0628999829292296,-0.00997744559944036,0.13577741145789957,0.02646126866489462,0.09933869719356458,-0.08448833637115549,71.87499417923452,23.312071300870755,0.03643871426433498,3,-0.0479999780654905,-0.03600001335144021,0.09950006008148216,0.06699997186660789,0.1880000829696662,1,0.07878787703641099,7.400019073504518,1.6460000276565552,-1.3703698797973443,1.6039999723434448,-1.000000000000013,1.6599999666213991,0.07878787703641099
567,2002-03-06,1.6599999666213991,1.6599999666213991,1.6239999532699585,1.6499999761581419,1303750.0,0.006060600368335223,6.200009536751984,2.5000298027063357,64.08448575911508,50.927063880439945,-0.061208193233760255,-0.07522005859542746,0.06021969910132863,-0.008843062769773313,23.283374063948493,0.03600001335144065,-0.021196331489500286,0.06979997754097012,-0.009977625771525611,0.14957758085346584,0.029911175884722363,0.10968877919721787,-0.08628925939066279,87.4999767169398,36.53273748130215,0.03988880165624783,3,-0.055999994277954324,-0.04600000381469749,0.07750004529952981,0.05699998140335061,0.1800000667572017,2,0.07831325171422576,3.6666335532067076,1.6499999761581419,7.400019073504518,1.6460000276565552,-1.3703698797973443,1.6039999723434448,0.07831325171422576
568,2002-03-07,1.6699999570846558,1.6720000505447388,1.6440000534057615,1.6499999761581419,2948350.0,0.006024090761646006,1.3333167766033722,1.9999999999999334,72.72726862227047,57.42056451152672,-0.0596047836624245,-0.08401440433791807,0.04577468119434003,-0.015042564450478135,22.37534458697564,0.027999997138977273,-0.006183301849052691,0.07629997134208688,-0.011068827295833472,0.16366876998000723,0.032615572023126704,0.11998437066104706,-0.08874610780566927,97.05868947067631,39.461977427100045,0.043684399318960135,3,-0.059999942779541016,-0.059999942779541016,0.059500038623809814,0.046999990940093994,0.16000008583068825,3,0.07305395291232952,6.200009536751984,1.6599999666213991,3.6666335532067076,1.6499999761581419,7.400019073504518,1.6460000276565552,0.07305395291232952
569,2002-03-08,1.687999963760376,1.687999963760376,1.6599999666213991,1.6740000247955322,974900.0,0.010778447388192225,3.0000170299727205,0.6999976158119274,77.20587526329027,62.96868987670374,-0.06254853114665426,-0.10022208454248993,0.023124782984799364,-0.031174559127975066,21.97644137993415,0.02799999713897683,0.008425634361922674,0.08989998102188101,-0.007133712568631045,0.18693367461239307,0.041383134226625096,0.13841682781713693,-0.09767149435481426,100.0,35.68814442602813,0.04851684679525598,3,-0.06999999284744263,-0.07899999618530273,0.0415000319480896,0.02899998426437378,0.14200007915496804,4,0.048578210264569766,1.3333167766033722,1.6699999570846558,6.200009536751984,1.6599999666213991,3.6666335532067076,1.6499999761581419,0.048578210264569766
570,2002-03-11,1.7059999704360962,1.7200000286102295,1.690000057220459,1.690000057220459,1403650.0,0.010663511292750005,-2.750016763897271,1.1428559264305178,78.62068313480879,66.06825173459683,-0.06443669762301774,-0.11415108025284493,0.0005881757349694983,-0.049194781703184365,21.556133310697465,0.032000064849853516,0.022075674582461513,0.10159999132156372,-0.006244735727059414,0.20944471837018686,0.04767762779725215,0.1555223548458753,-0.10395092170795683,85.41661751356936,14.455106738937843,0.05392236352431154,3,-0.04399996995925903,-0.08099997043609619,0.022000014781951904,0.010999977588653564,0.14400005340576194,0,0.031653001736780206,3.0000170299727205,1.687999963760376,1.3333167766033722,1.6699999570846558,6.200009536751984,1.6599999666213991,0.031653001736780206
571,2002-03-12,1.6560000181198118,1.715999960899353,1.6440000534057615,1.715999960899353,2042925.0,-0.029308296121191124,1.3999992052706525,-3.7500167638972846,66.06061394221089,67.14051607739606,-0.0063226667594218355,-0.06130879925991328,0.04537698878643992,0.001515899880027538,20.65869510361162,0.07199990749359153,0.03588540898565262,0.04780004024505602,-0.06176677359369176,0.1573668540838038,-0.006983366674317759,0.1025834471644298,-0.037437832208179866,33.33337472541504,-39.8284076232128,0.05478340691937387,3,0.0059999823570253685,-0.03100001811981179,0.0719999670982363,0.060999929904937966,0.1519999504089362,1,0.08695648105123022,-2.750016763897271,1.7059999704360962,3.0000170299727205,1.687999963760376,1.3333167766033722,1.6699999570846558,0.08695648105123022
572,2002-03-13,1.6799999475479126,1.7200000286102295,1.6799999475479126,1.7000000476837158,2667000.0,0.014492710848729162,-2.99998807913073,0.3333353201567194,67.81608880408731,67.41940577919198,-0.0233746547486533,-0.08145139203482565,0.016788691738227612,-0.02082816972369894,19.339402896409712,0.0640000104904177,0.04756530047020813,0.06669996976852421,-0.04638705377684205,0.17978699331389048,0.010156457995841084,0.12324348154120734,-0.047236463658477,47.36829722022684,-27.031473158989733,0.05654351177268317,3,-0.01799994707107544,-0.0549999475479126,0.038500070571899414,0.046000003814697266,0.1280000209808354,2,0.09404768840053146,1.3999992052706525,1.6560000181198118,-2.750016763897271,1.7059999704360962,3.0000170299727205,1.687999963760376,0.09404768840053146
573,2002-03-14,1.7100000381469729,1.7139999866485596,1.6820000410079956,1.690000057220459,1398300.0,0.017857197342683095,1.2857203678474114,-0.9999940395653762,71.50538909337482,69.23418337187378,-0.05088775424374781,-0.1066825140832206,-0.01793262276648666,-0.047991177019667264,17.713657061889926,0.03400003910064697,0.05469778793033209,0.09020006060600294,-0.02957448358634096,0.20997460479834684,0.03031278850983088,0.150087332702175,-0.06599998474121138,86.84211351865189,8.969434137310643,0.059887272096172,3,-0.04800003767013572,-0.08500003814697288,-0.019500046968460305,0.015999913215636985,0.08399999141693093,3,0.07602338732840108,-2.99998807913073,1.6799999475479126,1.3999992052706525,1.6560000181198118,-2.750016763897271,1.7059999704360962,0.07602338732840108
574,2002-03-15,1.7100000381469729,1.7200000286102295,1.6820000410079956,1.7139999866485596,1626875.0,0.0,3.749988824151753,-0.19999761581192194,70.71824587147259,70.19801347109937,-0.0382978228498525,-0.0991653680504847,-0.022493284190180818,-0.045125291086540065,16.052149233410766,0.03799998760223389,0.059904961339147356,0.0822000563144687,-0.03930560988389775,0.20370572251283514,0.021447223215285582,0.1429528894136518,-0.05535998821258592,86.84211351865189,8.090962929353267,0.06075283309918321,3,-0.038000047206878884,-0.08500003814697288,-0.03500005602836631,0.015999913215636985,0.12599992752075195,4,0.07017543981952667,1.2857203678474114,1.7100000381469729,-2.99998807913073,1.6799999475479126,1.3999992052706525,1.6560000181198118,0.07017543981952667
575,2002-03-18,1.7059999704360962,1.7280000448226929,1.7039999961853027,1.712000012397766,208975.0,-0.002339220831369837,-3.8000143051283883,1.5000298027061134,66.25766175714497,70.55514580530834,-0.027816970678182118,-0.08652766638275344,-0.021840395528873513,-0.03742321013662808,14.248590948690786,0.024000048637390137,0.059906551642913364,0.06989998817443843,-0.049003619339064164,0.18880359568794103,0.010448184417687134,0.12935179193118973,-0.04220952348709117,73.80943257791542,-5.514995683913625,0.05945180375675132,3,-0.029999971389770508,-0.0769999623298645,-0.030999988317489624,0.03299999237060547,0.12999999523162864,0,0.07268468618293711,3.749988824151753,1.7100000381469729,1.2857203678474114,1.7100000381469729,-2.99998807913073,1.6799999475479126,0.07268468618293711
576,2002-03-19,1.7139999866485596,1.718000054359436,1.690000057220459,1.718000054359436,2640525.0,0.004689341354688459,12.999761585456714,0.6666732893586832,64.9681494808511,70.65333066327901,-0.02881396695292704,-0.0851914699107108,-0.03322811649676849,-0.0408706870480362,12.200429442476176,0.02799999713897705,0.06701288761643376,0.06920000314712516,-0.0454851207064233,0.1838851270006736,0.011857441220350928,0.12654256507389938,-0.039936004039764494,70.83327124528752,-6.441569982549865,0.057342561926774185,3,-0.027999937534332275,-0.08499997854232788,-0.041999995708465576,0.02499997615814209,0.08599996566772461,1,0.07934658007741513,-3.8000143051283883,1.7059999704360962,3.749988824151753,1.7100000381469729,1.2857203678474114,1.7100000381469729,0.07934658007741513
577,2002-03-20,1.7000000476837158,1.7000000476837158,1.6779999732971191,1.6820000410079956,401875.0,-0.00816799245851707,1.4444518030398357,-4.499925495455223,56.94445881670695,68.89968512932751,-0.009547321407439302,-0.06258655695010273,-0.022203652127572138,-0.023758509497775915,10.578400560487225,0.03600001335144043,0.06863395139210993,0.04770005941390987,-0.0603060013328971,0.15570612016071683,-0.0063029709594935035,0.10170308978731324,0.02799999713897705,44.000085830565695,-29.144375750774543,0.054003030373403454,3,-0.013999998569488525,-0.07100003957748413,-0.03800004720687866,0.03899991512298584,0.09999990463256836,2,0.06352936342100945,12.999761585456714,1.7139999866485596,-3.8000143051283883,1.7059999704360962,3.749988824151753,1.7100000381469729,0.06352936342100945
578,2002-03-21,1.6579999923706057,1.694000005722046,1.6380000114440918,1.694000005722046,2019525.0,-0.024705914197082568,2.111109639392033,-1.9999999999999876,59.85401650395764,66.971700822735,0.03416426820832896,-0.013231495410658045,0.015433349750719527,0.021141152188848045,9.230131584723011,0.06200003623962402,0.06883595550650257,0.0006000041961671254,-0.09743202035014109,0.09863202874247534,-0.04841600807698687,0.04961601646932112,0.0690000510215758,22.222192787840903,-52.02963158413146,0.04901601227315406,3,0.025000035762786643,-0.028999984264374,-0.003999978303909524,0.07499998807907082,0.1419999599456785,3,0.09047043235728403,1.4444518030398357,1.7000000476837158,12.999761585456714,1.7139999866485596,-3.8000143051283883,1.7059999704360962,0.09047043235728403
579,2002-03-22,1.7200000286102295,1.7200000286102295,1.6579999923706057,1.6579999923706057,6325.0,0.03739447317546496,-1.000000000000007,-1.7222225901519963,62.585032910275544,65.18996190889797,-0.02550089168475167,-0.06518458657961812,-0.04946106410955897,-0.03728190433095646,7.559181922388572,0.0620000362396238,0.06952717048485324,0.05410003662109375,-0.03366497953276171,0.1418650527749492,0.01021752854416591,0.09798254469802159,0.0034400135040284496,91.11109639392033,17.062020360822643,0.04388250807692778,3,-0.03700000047683716,-0.0910000205039978,-0.08100003004074074,0.004999935626983643,0.12000000476837136,4,0.04302325565277276,2.111109639392033,1.6579999923706057,1.4444518030398357,1.7000000476837158,12.999761585456714,1.7139999866485596,0.04302325565277276
580,2002-03-25,1.7400000095367432,1.7519999742507937,1.7039999961853027,1.7200000286102295,3483725.0,0.011627895694091173,1.1818216300277855,0.3225801489730714,64.51613151320012,65.018352750119,-0.04489160625756772,-0.07484534799416043,-0.07186031802396897,-0.05419097775945003,5.912985095666054,0.047999978065490945,0.06772496112649096,0.06510001420974731,-0.013363932272755452,0.14356396069225008,0.02586804096849593,0.1043319874509987,-0.10199999809265137,89.47371172883834,14.523813417510752,0.0392319732412514,3,-0.04500001668930054,-0.09900003671646118,-0.10550001263618469,-0.01500004529953003,0.11000001430511497,0,0.05517238827863036,-1.000000000000007,1.7200000286102295,2.111109639392033,1.6579999923706057,1.4444518030398357,1.7000000476837158,0.05517238827863036
581,2002-03-26,1.7380000352859497,1.7480000257492063,1.7200000286102295,1.7300000190734863,1582925.0,-0.0011494104826619278,1.0000000000000158,0.4000011920940324,62.913916695613686,64.4736669602886,-0.03356658618651487,-0.06532596202417729,-0.07362184006232142,-0.049240017594892604,6.036119581131616,0.02799999713897683,0.06287720482855974,0.05620003938674922,-0.01872197750248006,0.1311220562759785,0.018739030942134693,0.09366104783136375,-0.09772002458572393,87.71934777857582,13.763879187036068,0.03746100844461462,3,-0.04300004243850708,-0.096000075340271,-0.10850003361701965,-0.01700007915496826,0.11199998855590843,1,0.056386610122048264,1.1818216300277855,1.7400000095367432,-1.000000000000007,1.7200000286102295,2.111109639392033,1.6579999923706057,0.056386610122048264
582,2002-03-27,1.7979999780654907,1.8040000200271609,1.7300000190734863,1.7339999675750732,5802400.0,0.034522405961671554,-1.0555582230508076,7.999985098869004,68.18182126057049,64.10438164553256,-0.08388988666850605,-0.11732201072883308,-0.13631229953109214,-0.10670847730679611,6.572241511026844,0.07400000095367454,0.05697436015563717,0.10729998350143433,0.02175256562899297,0.19284740137387568,0.06452627456521376,0.1500736924376549,-0.1554855680942535,96.38551707744784,24.30516696814476,0.04277370893622066,3,-0.0769999623298645,-0.12999999523162842,-0.16849997639656067,-0.07700002193450928,-0.13800001144409157,2,0.0011123327448230302,1.0000000000000158,1.7380000352859497,1.1818216300277855,1.7400000095367432,-1.000000000000007,1.7200000286102295,0.0011123327448230302
583,2002-03-28,1.7979999780654907,1.7979999780654907,1.7979999780654907,1.7979999780654907,0.0,0.0,1.0,0.0,66.46706843291531,63.63202859680397,-0.07833178761627546,-0.11220617173864245,-0.13912276385816513,-0.10415129412307089,7.05103369368736,0.0,0.05883305083124979,0.10039998292922969,0.0037390912208288274,0.19706087463763056,0.05206953707502926,0.14873042878343012,-0.1490261436920166,95.89038299651257,26.21222419611098,0.04833044585420041,3,-0.0769999623298645,-0.12799996137619019,-0.16849997639656067,-0.07700002193450928,-0.20200002193450928,3,0.0011123327448230302,-1.0555582230508076,1.7979999780654907,1.0000000000000158,1.7380000352859497,1.1818216300277855,1.7400000095367432,0.0011123327448230302
584,2002-03-29,1.7979999780654907,1.7979999780654907,1.7979999780654907,1.7979999780654907,0.0,0.0,1.0,0.0,64.5569639354157,63.44306217216739,-0.07212050593945185,-0.10216502884155543,-0.14128194105224878,-0.10172782124555457,7.949970413451715,0.0,0.05832184450193556,0.0906999826431274,-0.0053462782799762465,0.18674624356623104,0.042676852181575686,0.1387231131046791,-0.14282509626586903,93.999959468851,25.225663077424528,0.04802313046155177,3,-0.0769999623298645,-0.12599998712539673,-0.16849997639656067,-0.07700002193450928,-0.20799994468688987,4,0.0011123327448230302,1.0,1.7979999780654907,-1.0555582230508076,1.7979999780654907,1.0000000000000158,1.7380000352859497,0.0011123327448230302
585,2002-04-01,1.7979999780654907,1.7979999780654907,1.7979999780654907,1.7979999780654907,0.0,0.0,1.0,0.0,76.69171854062753,64.745680956587,-0.06447850604669059,-0.095067883261571,-0.1442593436339994,-0.0995990874626318,8.897486790563534,0.0,0.05359825014470809,0.08309998512268058,-0.016511683697452595,0.18271165394281375,0.0332941507126141,0.13290581953274705,-0.13687209073676754,92.85709217291569,18.790111778495486,0.04980583441006656,4,-0.0769999623298645,-0.12199997901916504,-0.18049997091293335,-0.09799998998641946,-0.30199992656707764,0,0.023359319146543545,1.0,1.7979999780654907,1.0,1.7979999780654907,-1.0555582230508076,1.7979999780654907,0.023359319146543545
586,2002-04-02,1.7799999713897705,1.7860000133514404,1.72599995136261,1.784000039100647,1413400.0,-0.010011127305511347,13.99998509886895,-100.0,69.23076570386866,66.11082616627162,-0.04037803380469951,-0.07044077523956238,-0.12950728878162399,-0.07955340483889106,9.321638890078852,0.07200002670288064,0.04914724531285408,0.05859997868537903,-0.0401424259648393,0.15734238333559736,0.009228776360269864,0.10797118101048819,-0.11315719875310992,69.2307339617794,-7.874161135521192,0.049371202325109116,4,-0.05899995565414429,-0.10399997234344482,-0.16249996423721313,-0.07999998331069924,-0.20399999618530273,1,0.03932587279618538,1.0,1.7979999780654907,1.0,1.7979999780654907,1.0,1.7979999780654907,0.03932587279618538
587,2002-04-03,1.7899999618530271,1.805999994277954,1.7380000352859497,1.77400004863739,3932625.0,0.005617972260667514,1.8333329194119736,-3.999910594546267,66.66665010982149,66.86778545581205,-0.04053126570798771,-0.07399593947553629,-0.14180333433746872,-0.08733299822882223,9.626580611833232,0.0679999589920044,0.04815139379109468,0.06209996938705431,-0.036739389263553246,0.16093932803766187,0.012680290061750421,0.1115196487123582,-0.11767089932074648,79.99997019769327,3.956295225349038,0.049419679325303806,4,-0.05799996852874734,-0.08499997854232766,-0.16499996185302712,-0.08999997377395585,-0.22399997711181618,2,0.03351958841759872,13.99998509886895,1.7799999713897705,1.0,1.7979999780654907,1.0,1.7979999780654907,0.03351958841759872
588,2002-04-04,1.7920000553131104,1.8020000457763672,1.77400004863739,1.77400004863739,3437225.0,0.0011173706719036502,-2.1111096393919806,1.125006519293397,66.94214509636242,67.35190903204393,-0.02405405630113111,-0.06997511900289966,-0.14573672739587806,-0.08707852226005164,9.634683254463337,0.027999997138977273,0.04764695180595124,0.05800005793571472,-0.04085229570787097,0.1568524115793004,0.008573881113921988,0.10742623475750745,-0.11165073687608928,82.50008568163085,7.499207741888753,0.0494261768217928,4,-0.037000060081481934,-0.08700007200241089,-0.16700005531311035,-0.09200006723403908,-0.22400009632110596,3,-0.07366076150519274,1.8333329194119736,1.7899999618530271,13.99998509886895,1.7799999713897705,1.0,1.7979999780654907,-0.07366076150519274
589,2002-04-05,1.7699999809265137,1.7960000038146973,1.7699999809265137,1.7799999713897705,1432700.0,-0.012276826845718292,-4.200009536752259,-0.5555548196960096,62.307689133481816,67.10652654540857,0.006464156630875628,-0.043760447018386994,-0.12293509184461082,-0.06286505119716335,9.20795177792353,0.026000022888183594,0.05142688682477048,0.03189998269081107,-0.06571341989539681,0.12951338527701894,-0.01690671860229287,0.080706683983915,-0.08211162193903654,55.00000745057647,-19.319139318485192,0.04880670129310397,4,-0.006999969482421875,-0.06499999761581421,-0.14399999380111694,-0.0699999928474424,-0.21000003814697266,4,-0.09830509981387192,-2.1111096393919806,1.7920000553131104,1.8333329194119736,1.7899999618530271,13.99998509886895,1.7799999713897705,-0.09830509981387192
590,2002-04-08,1.7599999904632568,1.7680000066757202,1.7359999418258667,1.7680000066757202,864750.0,-0.0056497121870150435,7.0,0.8000023841880648,58.77862387024211,66.64704956481171,0.021902806563151245,-0.031102103760941358,-0.11203978564538808,-0.050527671339150704,8.211518500005848,0.03400003910064697,0.05801303845438044,0.0191999912261962,-0.07765930498592066,0.11605928743831306,-0.02922965687986223,0.06762963933225463,-0.06502493335835102,42.500026077017935,-30.92743067950397,0.04842964810605838,4,0.0059999823570251465,-0.05500000715255737,-0.13750001788139343,-0.06000000238418557,-0.19200003147125244,0,-0.09659088523057868,-4.200009536752259,1.7699999809265137,-2.1111096393919806,1.7920000553131104,1.8333329194119736,1.7899999618530271,-0.09659088523057868
591,2002-04-09,1.7999999523162842,1.7999999523162842,1.7480000257492063,1.7480000257492063,2382825.0,0.02272725117600638,1.0000000000000084,-6.499977648303534,67.36108811550054,66.55585699313728,-0.00936211477513682,-0.06299035997502811,-0.14969403252933788,-0.08777424499687614,8.278046575928085,0.05199992656707786,0.06043472609004108,0.051999956369400024,-0.039582602407423506,0.14358251514622355,0.00620867698098837,0.09779123575781168,-0.09836339898099555,91.42851790607337,13.688858408914271,0.04579127938841172,4,-0.0339999794960022,-0.08499997854232788,-0.19299998879432678,-0.09999996423721291,-0.25999999046325706,1,-0.1688888382617325,7.0,1.7599999904632568,-4.200009536752259,1.7699999809265137,-2.1111096393919806,1.7920000553131104,-0.1688888382617325
592,2002-04-10,1.838000059127808,1.838000059127808,1.7899999618530271,1.7899999618530271,85225.0,0.021111171010101737,-1.0000000000000093,0.9230800972932665,81.69013493308753,68.24730882648976,-0.04592054840695137,-0.09333174323908522,-0.18705067356211003,-0.12289977745023384,8.530993508110667,0.04800009727478094,0.06178542384124697,0.08210005760192907,-0.012008264217992837,0.17620837942185097,0.035045896691968004,0.12915421851189013,-0.1301016993359596,100.0,14.608298427516019,0.047054160909960965,4,-0.05600005388259888,-0.10700005292892478,-0.23000007867813155,-0.1380000710487368,-0.33800005912780806,2,-0.14254628699395577,1.0000000000000084,1.7999999523162842,7.0,1.7599999904632568,-4.200009536752259,1.7699999809265137,-0.14254628699395577
593,2002-04-11,1.8400000333786009,1.8600000143051147,1.8339999914169312,1.8439999818801882,2405600.0,0.0010881252374614903,-2.249996274717251,-0.0833320915724251,76.78570383209802,69.6060577038989,-0.04619408385336654,-0.0896916168005426,-0.18804829638463816,-0.1220163001332637,8.940879333181924,0.026000022888183594,0.06461074815514767,0.07760003209114053,-0.021010094325233153,0.1762101585075142,0.028294968882953686,0.12690509529932736,-0.12169353763987556,83.87099255134632,-0.7643107124663402,0.04930506320818689,4,-0.04700005054473855,-0.09100002050399758,-0.2310000658035276,-0.14000004529952959,-0.37000000476837136,3,-0.14891306721026087,-1.0000000000000093,1.838000059127808,1.0000000000000084,1.7999999523162842,7.0,1.7599999904632568,-0.14891306721026087
594,2002-04-12,1.830000042915344,1.8359999656677248,1.805999994277954,1.8200000524520876,1001350.0,-0.005434777327093299,1.727290461018237,-2.500029802705697,71.02803478012856,68.9767595082879,-0.03484147965597639,-0.07403646455433388,-0.1762388272423634,-0.10925753584804077,8.991307596530822,0.03400003910064675,0.05983948265261696,0.061600041389465066,-0.03818162060579766,0.1613817033847278,0.011709210391833702,0.11149087238709643,-0.09752419531997969,75.80648882701955,-7.877361257063839,0.04989083099763133,4,-0.03700006008148171,-0.08100003004074074,-0.22000002861022927,-0.13000005483627275,-0.37000000476837114,4,-0.1431694414093846,-2.249996274717251,1.8400000333786009,-1.0000000000000093,1.838000059127808,1.0000000000000084,1.7999999523162842,-0.1431694414093846
595,2002-04-15,1.830000042915344,1.830000042915344,1.807999968528748,1.8240000009536743,775425.0,0.0,6.333306842565687,0.6000047683761339,71.69810153701162,69.25090793419268,-0.03332990801543945,-0.06774362531727296,-0.17406966212925812,-0.10631108307440851,8.844364775532505,0.022000074386596014,0.056078661213659675,0.05540003776550262,-0.04346170051524845,0.15426177604625368,0.005969168625127086,0.10483090690587815,-0.08477177864900454,73.2143085221877,-9.547678994626608,0.04943086914037549,4,-0.032000064849853294,-0.08100003004074074,-0.21650007367134072,-0.13000005483627275,-0.38999998569488503,0,-0.14754103486558945,1.727290461018237,1.830000042915344,-2.249996274717251,1.8400000333786009,-1.0000000000000093,1.838000059127808,-0.14754103486558945
596,2002-04-16,1.8500000238418581,1.8600000143051147,1.830000042915344,1.830000042915344,1947250.0,0.010928951069669068,-1.9999999999999556,3.3333068425655634,65.11627745796149,69.07864430620822,-0.04733381812006865,-0.0811953413154145,-0.19033383731710196,-0.12328226901942241,9.313808425291908,0.02999997138977073,0.05389265112724595,0.06860001683235195,-0.03141346197089745,0.16861349563560135,0.018593277430727362,0.11860675623397654,-0.09329458457164108,85.71431004269428,4.482462873255599,0.050006739401624666,4,-0.05200004577636741,-0.10100001096725486,-0.20650002360343955,-0.15000003576278687,-0.41600000858306907,1,-0.15243246552193546,6.333306842565687,1.830000042915344,1.727290461018237,1.830000042915344,-2.249996274717251,1.8400000333786009,-0.15243246552193546
597,2002-04-17,1.807999968528748,1.8600000143051147,1.807999968528748,1.8600000143051147,1118425.0,-0.022702732309099916,1.0,-2.6000047683760497,52.33644391264541,67.45578861912857,-0.0028071500566546614,-0.032347838223976355,-0.1446221424403591,-0.07846689807266216,9.972798152512741,0.05200004577636674,0.04751164559557264,0.0211999654769901,-0.07171902714903378,0.11411895810301398,-0.025259530836021726,0.06765946179000193,-0.04096507175504116,3.7036546464019175,-72.54797200966358,0.04645949631301191,4,-0.00999999046325728,-0.05899995565414473,-0.16449996829032942,-0.10799998044967674,-0.248000025749207,2,-0.14823009476809046,-1.9999999999999556,1.8500000238418581,6.333306842565687,1.830000042915344,1.727290461018237,1.830000042915344,-0.14823009476809046
598,2002-04-18,1.807999968528748,1.8200000524520876,1.8040000200271609,1.8040000200271609,443850.0,0.0,-7.0001192108234545,-0.07692201885339597,52.33644391264541,66.34787248348007,-0.000334009659827883,-0.021643712702821727,-0.1408984519214349,-0.0773793873865316,9.78476544458737,0.016000032424926758,0.045002701549841984,0.01369996666908313,-0.05700506523389537,0.08440499857206163,-0.02165254928240623,0.04905248262057249,-0.031668560001900437,7.142765911249099,-64.10174074077872,0.035352515951489256,4,-0.00999999046325728,-0.05899995565414473,-0.16449996829032942,-0.10799998044967674,-0.23599994182586714,3,-0.17035396785951362,1.0,1.807999968528748,-1.9999999999999556,1.8500000238418581,6.333306842565687,1.830000042915344,-0.17035396785951362
599,2002-04-19,1.7940000295639038,1.815999984741211,1.7899999618530271,1.8140000104904173,991275.0,-0.007743329208261263,1.1666749451139133,-5.000059605411838,49.12281894213334,65.27500526924577,0.019476519002905812,-0.0019137452189363913,-0.12326072851962011,-0.06134040838865107,10.186667548338347,0.026000022888183816,0.042672192423603095,-0.003999972343444735,-0.06547655967015809,0.057476614983268615,-0.03473826600680141,0.02673832131991194,-0.009301760459229591,5.7143781622372085,-60.202232150279286,0.03073829366335665,4,0.009999990463256836,-0.04500001668930054,-0.15050002932548523,-0.09400004148483254,-0.25199997425079346,4,-0.18060200424435569,-7.0001192108234545,1.807999968528748,1.0,1.807999968528748,-1.9999999999999556,1.8500000238418581,-0.18060200424435569
600,2002-04-22,1.8359999656677248,1.8359999656677248,1.781999945640564,1.781999945640564,584925.0,0.023411335235056008,-1.0000000000000082,-2.700003576282138,61.11110585497156,64.58056279585367,-0.011855868457189667,-0.038317398151177295,-0.1604150762176877,-0.10058929602423894,10.428972510772807,0.05400002002716087,0.04112936132724454,0.033199965953827126,-0.024055159859092123,0.09045509176674638,0.0045724030473675015,0.06182752886028675,0.024000048637389915,69.23073396177999,3.5791176602398167,0.02862756290645963,4,-0.014999985694885476,-0.08699995279312156,-0.18749997019767783,-0.13599997758865356,-0.30199992656707786,0,-0.2047929926752513,1.1666749451139133,1.7940000295639038,-7.0001192108234545,1.807999968528748,1.0,1.807999968528748,-0.2047929926752513
601,2002-04-23,1.8359999656677248,1.8359999656677248,1.807999968528748,1.815999984741211,2452725.0,0.0,1.8000023841879804,0.37036987979734687,59.50412897454445,62.11545102268221,-0.006942295900869144,-0.032252657089036685,-0.15546958227586072,-0.09784225225490917,10.684371934463384,0.02799999713897683,0.042610877048616214,0.028299969434738337,-0.021950378211157195,0.07855031708063387,0.0031747956117904597,0.053425143257686214,0.022440047264098872,69.23073396177999,5.171263721425461,0.025125173822947787,4,-0.014999985694885476,-0.08699995279312156,-0.18349996209144614,-0.13599997758865356,-0.31599998474121116,1,-0.21568622867770415,-1.0000000000000082,1.8359999656677248,1.1666749451139133,1.7940000295639038,-7.0001192108234545,1.807999968528748,-0.21568622867770415
602,2002-04-24,1.7999999523162842,1.8359999656677248,1.7920000553131104,1.830000042915344,1717025.0,-0.019607850775938296,1.0952370139730414,-1.5000059604701341,51.44925658328928,59.30029021725901,0.025815292637627607,0.004115895845331341,-0.11477595405606555,-0.06004306771308632,9.64841215889315,0.04399991035461448,0.045537275001506394,-0.007800042629241943,-0.057977020285812086,0.0423769350273282,-0.032888531457526904,0.017288446199043017,0.0569112592697143,33.3333333333332,-27.22061592454692,0.025088488828285044,4,0.021000027656555176,-0.05099993944168091,-0.1424999237060547,-0.10599994659423828,-0.2799999713897705,2,-0.20333330375176806,1.8000023841879804,1.8359999656677248,-1.0000000000000082,1.8359999656677248,1.1666749451139133,1.7940000295639038,-0.20333330375176806
603,2002-04-25,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0,0.0,1.0,-0.0,55.90550737642826,57.62000939462564,0.021841444433580826,0.004504351765264092,-0.1100500458719198,-0.05889625211096439,8.556467829775974,0.0,0.04236276803572592,-0.007900041341781572,-0.05800270121732631,0.04220261853376317,-0.03295137127955394,0.0171512885959908,0.05541303395080566,33.3333333333332,-26.76967559619642,0.025051329937772412,4,0.021000027656555176,-0.05099993944168091,-0.1424999237060547,-0.12199997901916504,-0.3299999237060547,3,-0.13333334216365134,1.0952370139730414,1.7999999523162842,1.8000023841879804,1.8359999656677248,-1.0000000000000082,1.8359999656677248,-0.13333334216365134
604,2002-04-26,1.7999999523162842,1.7999999523162842,1.7519999742507937,1.7940000295639038,2597500.0,0.0,15.000198684707165,100.0,58.1967149040951,56.11985532430159,0.019152497406717206,0.004913800325802242,-0.1042595591449138,-0.05898323060363819,7.586110222224073,0.0479999780654905,0.03108362143118293,-0.0080000400543212,-0.05802743013318845,0.04202735002454605,-0.03301373509375494,0.017013654985112536,0.05394477313827517,57.1428368691661,-4.972568365652549,0.02501369503943365,4,0.006000041961669922,-0.04099994897842407,-0.14399993419647217,-0.12499994039535522,-0.327999949455261,4,-0.1266666286962994,1.0,1.7999999523162842,1.0952370139730414,1.7999999523162842,1.8000023841879804,1.8359999656677248,-0.1266666286962994
605,2002-04-29,1.8400000333786009,1.8420000076293943,1.7699999809265137,1.7699999809265137,2107400.0,0.022222267845531718,-1.0571420786337882,11.66682561443242,58.19673532761285,55.35101730981841,-0.021545668154880238,-0.033495753789137384,-0.13756258284740963,-0.0989982459964065,6.332961114893733,0.07200002670288064,0.023841512356874484,0.029900038242339777,-0.021856102419697487,0.08165617890437704,0.004021967911321145,0.05577810857335841,0.009866902027807933,97.77780721215933,37.74396654485342,0.025878070331018663,4,-0.03400003910064675,-0.05800002813339211,-0.18400001525878884,-0.1650000214576719,-0.3380000591278072,0,-0.16195650688022223,15.000198684707165,1.7999999523162842,1.0,1.7999999523162842,1.0952370139730414,1.7999999523162842,-0.16195650688022223
606,2002-04-30,1.8500000238418581,1.8500000238418581,1.812000036239624,1.812000036239624,3295775.0,0.005434777327093521,-1.0000000000000118,0.5428565589753507,52.777770112569954,55.40005355425446,-0.035252875041789755,-0.040035256357462634,-0.14061123637284756,-0.1105838220889146,6.5863425132998,0.03799998760223411,0.01916854759050013,0.036400026082992865,-0.016245394472764296,0.08904544663875003,0.010077315805114395,0.06272273636087133,-0.09800004959106445,100.0,43.16181344392379,0.026322710277878563,4,-0.04900002479553223,-0.06000000238418601,-0.18200004100799583,-0.17500001192092918,-0.3400000333786013,1,-0.1708108003614942,-1.0571420786337882,1.8400000333786009,15.000198684707165,1.7999999523162842,1.0,1.7999999523162842,-0.1708108003614942
607,2002-05-01,1.8500000238418581,1.8500000238418581,1.8500000238418581,1.8500000238418581,0.0,0.0,1.0,0.0,52.3364465156906,55.40005384348171,-0.03203774608643495,-0.03721790826323357,-0.13383895682938962,-0.11119554109720453,6.808158008833407,0.0,0.014185135886199074,0.03340002298355116,-0.020408245375879375,0.08720829134298169,0.006495888803836003,0.060304157163266314,-0.0960400485992432,100.0,44.657056902754654,0.026904134179715246,5,-0.04900002479553223,-0.05700004100799583,-0.18150004744529746,-0.17500001192092918,-0.35000002384185813,2,-0.17837839927701182,-1.0000000000000118,1.8500000238418581,-1.0571420786337882,1.8400000333786009,15.000198684707165,1.7999999523162842,-0.17837839927701182
608,2002-05-02,1.6599999666213991,1.807999968528748,1.6419999599456787,1.805999994277954,5407400.0,-0.10270273230909999,1.213333799574177,-100.0,28.426389181365238,53.100450536729696,0.15059768883542635,0.15008070328159273,0.06067176352373149,0.07704980996928934,7.9471132907320055,0.20800006389617942,0.005019199839934041,-0.15000002980232208,-0.23801920057860348,-0.06198085902604067,-0.19400961519046267,-0.10599044441418148,0.19000005722045898,8.65384670492453,-42.278845374340136,0.04400958538814066,5,0.08600002527236916,0.09100002050399758,0.034500032663345115,0.015000045299529807,-0.20799994468688987,3,-0.08433734247587232,1.0,1.8500000238418581,-1.0000000000000118,1.8500000238418581,-1.0571420786337882,1.8400000333786009,-0.08433734247587232
609,2002-05-03,1.5959999561309814,1.6599999666213991,1.5299999713897705,1.6299999952316284,6731650.0,-0.03855422396223118,1.765957878530775,0.23287693602789858,24.454142561276413,49.02745461520801,0.20512927363381994,0.2112052954479149,0.12872518041511904,0.13858580057358605,9.577247032601784,0.12999999523162864,-0.0008000500282721035,-0.20530003905296335,-0.334656538768618,-0.07594353933730869,-0.2699782889107907,-0.14062178919513602,0.2540000677108767,20.624991850928794,-26.35367404723403,0.06467824985782732,5,0.09400004148483276,0.09900003671646118,0.09950006008148193,0.07900005578994751,-0.14399993419647217,4,-0.07894732517800351,1.213333799574177,1.6599999666213991,1.0,1.8500000238418581,-1.0000000000000118,1.8500000238418581,-0.07894732517800351
610,2002-05-06,1.5900000333786009,1.6000000238418581,1.5640000104904177,1.5640000104904177,2148550.0,-0.0037593501988092415,-1.7692293584712353,-0.7647056761087198,20.720722172014746,44.71818719270471,0.19284403240252646,0.21483071746228877,0.13846998349754802,0.14257274875978143,10.797115373797208,0.03600001335144043,-0.007558636431837407,-0.2027999639511111,-0.3623910389471312,-0.04320888895509101,-0.28259550144912104,-0.12300442645310117,0.24719998836517387,18.750016298142302,-22.365160352533426,0.07979553749801002,5,0.09999996423721336,0.10499995946884177,0.10649996995925926,0.0849999785423281,-0.18200004100799516,0,-0.07421385411347359,1.765957878530775,1.5959999561309814,1.213333799574177,1.6599999666213991,1.0,1.8500000238418581,-0.07421385411347359
611,2002-05-07,1.496000051498413,1.5800000429153442,1.496000051498413,1.5800000429153442,3178500.0,-0.059119484218152274,1.0,-3.2307660565602285,18.54839116707116,41.06253547979159,0.2609888739536206,0.3002837527094204,0.23391024956837936,0.2336733719795887,12.777187699842868,0.09399998188018777,-0.015629226361816073,-0.28159995079040523,-0.4890388700419175,-0.07416103153889297,-0.38531941041616147,-0.177880491164649,0.3289119682312014,0.0,-43.953570364179285,0.10371945962575616,5,0.1769999861717224,0.18199998140335083,0.20249995589256287,0.17899996042251587,-0.11600005626678467,1,0.004010643412993842,-1.7692293584712353,1.5900000333786009,1.765957878530775,1.5959999561309814,1.213333799574177,1.6599999666213991,0.004010643412993842
612,2002-05-08,1.5759999752044678,1.6019999980926514,1.4579999446868896,1.5,5254050.0,0.053475882989392653,1.250000465661211,-0.9047617020249971,29.861106655708795,38.16871317748943,0.16301591748753674,0.21043831283356118,0.15566515388883273,0.15133758595022795,14.156058149015454,0.14400005340576172,-0.029928078864662533,-0.18850002288818368,-0.41232279189672116,0.0353227461203538,-0.3004114073924524,-0.07658863838391494,0.22917732643127464,33.71429213698981,-14.280275658679301,0.1119113845042687,5,0.078000009059906,0.08300000429153442,0.12250003218650818,0.09900003671646118,-0.17799997329711914,2,-0.04187816356573748,1.0,1.496000051498413,-1.7692293584712353,1.5900000333786009,1.765957878530775,1.5959999561309814,-0.04187816356573748
613,2002-05-09,1.565999984741211,1.5920000076293943,1.559999942779541,1.5920000076293943,382200.0,-0.006345171713571518,1.4615412830576489,-0.3421056759325748,30.06992292868098,35.04351406911009,0.15235398656756405,0.20960495844918903,0.1660504367540161,0.15971820907600076,15.198951896477908,0.032000064849853294,-0.04544251693503498,-0.18480001091957088,-0.42229004408052573,0.05269002224138397,-0.3035450275000484,-0.06605499433909334,0.2114031283386233,53.46536055789935,0.11756727690340796,0.11874501658047748,5,0.08799999952316284,0.09299999475479126,0.1525000035762787,0.10600000619888306,-0.14399993419647217,3,-0.04214558453659101,1.250000465661211,1.5759999752044678,1.0,1.496000051498413,-1.7692293584712353,1.5900000333786009,-0.04214558453659101
614,2002-05-10,1.5679999589920044,1.5800000429153442,1.5399999618530271,1.565999984741211,722075.0,0.001277122777957107,2.076912496274747,-0.0769220188533917,24.81202687407891,31.33410201871742,0.12737926270932554,0.1970742875007021,0.1662722620724395,0.15561504309853058,17.006958389220895,0.04000008106231712,-0.057379885313225465,-0.16970003247261056,-0.4174767587971271,0.07807669385190597,-0.2935883956348688,-0.0458116693103523,0.1838509006163942,76.3888704924004,24.01536601990842,0.12388836316225822,5,0.08600002527236938,0.0910000205039978,0.16200003027915955,0.1040000319480896,-0.18199992179870605,4,-0.07397955362962261,1.4615412830576489,1.565999984741211,1.250000465661211,1.5759999752044678,1.0,1.496000051498413,-0.07397955362962261
615,2002-05-13,1.559999942779541,1.5900000333786009,1.5499999523162842,1.5900000333786009,650275.0,-0.005102051289342047,1.666664017579368,-15.000238421648575,24.444440519858517,28.185954286193926,0.10223554776616495,0.19374272482500143,0.17509293119153613,0.16144399586251246,18.83517814547748,0.04000008106231667,-0.07234806409880123,-0.16420004367828378,-0.420091142684194,0.09169105532762645,-0.2921455931812389,-0.036254494175328666,0.16834284363513685,70.83330573860061,19.741487882190086,0.12794554950295517,5,0.09400004148483276,0.09900003671646118,0.17400005459785461,0.10800004005432129,-0.1799999475479126,0,-0.06923072102977268,2.076912496274747,1.5679999589920044,1.4615412830576489,1.565999984741211,1.250000465661211,1.5759999752044678,-0.06923072102977268
616,2002-05-14,1.5679999589920044,1.5800000429153442,1.5679999589920044,1.5679999589920044,444575.0,0.005128215708911643,0.0,-0.0,27.343749090505256,25.40898790561778,0.05590624887620921,0.17237024964326264,0.16789449883403385,0.1512973948406411,20.18126974240748,0.020000100135803223,-0.08941121543407737,-0.14210002422332768,-0.3998750409623768,0.11567499251572144,-0.27098753259285235,-0.013212515853803009,0.13871540008445038,76.3888704924004,22.098522154831436,0.12888750836952462,5,0.06499999761581443,0.0910000205039978,0.16750001907348633,0.10000002384185791,-0.21799993515014648,1,-0.10204079770783625,1.666664017579368,1.559999942779541,2.076912496274747,1.5679999589920044,1.4615412830576489,1.565999984741211,-0.10204079770783625
617,2002-05-15,1.5399999618530271,1.565999984741211,1.5299999713897705,1.5579999685287476,1552575.0,-0.017857141499529883,1.1176454088698622,-100.0,25.925925108303858,25.131158564166515,0.03945773961472776,0.1889504925025336,0.19606486543397827,0.17696619599985342,22.217718317219163,0.03799998760223389,-0.11224083660516637,-0.156700021028519,-0.4208316534531036,0.10743161139606561,-0.2887658372408113,-0.02463420481622669,0.14681816407226234,16.129007448653212,-39.12634988399048,0.13206581621229224,5,0.018999993801117165,0.11900001764297508,0.20050001144409202,0.12800002098083518,-0.18799996376037575,2,-0.10389608479527257,0.0,1.5679999589920044,1.666664017579368,1.559999942779541,2.076912496274747,1.5679999589920044,-0.10389608479527257
618,2002-05-16,1.5,1.5399999618530271,1.4919999837875366,1.5219999551773071,2103875.0,-0.02597400184666021,-1.526315459253926,1.2222192787840507,24.137931743218246,25.09602402882672,0.060765009785169966,0.21575461454057354,0.2354515274421507,0.2137400100410607,24.540981493017355,0.0479999780654905,-0.13770248330872148,-0.18129998445510864,-0.45388843996012795,0.09128847104991067,-0.3175942122076183,-0.04500575670259899,0.1685126714262175,8.163277718578655,-44.91786357383717,0.13629422775250966,5,0.029999971389770508,0.1589999794960022,0.25650000572204634,0.18400001525878928,-0.12999999523162842,3,-0.06799999872843421,1.1176454088698622,1.5399999618530271,0.0,1.5679999589920044,1.666664017579368,1.559999942779541,-0.06799999872843421
619,2002-05-17,1.4700000286102295,1.537999987602234,1.4700000286102295,1.50600004196167,3824150.0,-0.019999980926513672,-2.7777740984800943,1.6363675771746258,17.543848641797993,24.743038081024856,0.07935759700346412,0.23213862012144215,0.26389666898922415,0.24014696142418201,27.366291843329016,0.06799995899200462,-0.16682253853688422,-0.19509995579719552,-0.4778100676920216,0.08761015609763056,-0.33645501174460857,-0.05374489984978248,0.18167162467684173,0.0,-45.46814025166545,0.14135505594741304,5,0.059999942779541016,0.1889999508857727,0.3009999692440033,0.22499996423721313,-0.1260000467300415,4,-0.03265304566753713,-1.526315459253926,1.5,1.1176454088698622,1.5399999618530271,0.0,1.5679999589920044,-0.03265304566753713
620,2002-05-20,1.4600000381469729,1.4919999837875366,1.4600000381469729,1.4880000352859497,755525.0,-0.006802714468455373,-1.2857106364499673,0.777777409848002,15.789463777618138,24.436490593307855,0.07708403351971582,0.2240104608482698,0.2716132888287406,0.24645930537533434,29.939636245977397,0.03199994564056374,-0.17302866781519421,-0.18629994988441445,-0.47115787276509913,0.09855797299627023,-0.3287289113247569,-0.043870988444072,0.17617787845208377,0.0,-36.97693046137242,0.14242896144034237,5,0.06999993324279763,0.19899994134902932,0.3109999597072599,0.23499995470046975,-0.06000006198883079,0,-0.050684930835751985,-2.7777740984800943,1.4700000286102295,-1.526315459253926,1.5,1.1176454088698622,1.5399999618530271,-0.050684930835751985
621,2002-05-21,1.440000057220459,1.4600000381469729,1.4199999570846558,1.4600000381469729,2016400.0,-0.01369861671503636,3.000011920940257,0.7142851060750047,15.254228041792771,22.813504080650517,0.09868256600224967,0.22432315038875172,0.29066231396763165,0.26261790316061284,32.73018727785396,0.04000008106231712,-0.1718285818190075,-0.18649993538856502,-0.47088919998917844,0.0978893292120484,-0.32869456768887173,-0.04430530308825831,0.18192362162562437,13.698696128229978,-14.673954910641458,0.14219463230030668,5,0.06599992513656616,0.19999992847442627,0.333499938249588,0.25499993562698364,-0.040000081062316895,1,-0.04166670805877948,-1.2857106364499673,1.4600000381469729,-2.7777740984800943,1.4700000286102295,-1.526315459253926,1.5,-0.04166670805877948
622,2002-05-22,1.434000015258789,1.440000057220459,1.4199999570846558,1.4199999570846558,2378375.0,-0.004166695641145579,-1.857145289975392,-0.7000035762820893,22.167478572412193,21.935454707731765,0.09210775539013238,0.21238667159738966,0.2948483646502662,0.2649262145603877,36.075371383367234,0.020000100135803223,-0.16925642917091221,-0.17419998049736019,-0.4586840613434393,0.11028410034871894,-0.31644202092039975,-0.03195794007432062,0.1677312914111515,11.666714681517517,-18.407090690091707,0.14224204042303956,5,0.07099997997283936,0.2059999704360962,0.33949998021125793,0.26099997758865356,-0.004000067710876465,2,-0.05857739924903138,3.000011920940257,1.440000057220459,-1.2857106364499673,1.4600000381469729,-2.7777740984800943,1.4700000286102295,-0.05857739924903138
623,2002-05-23,1.559999942779541,1.6000000238418581,1.4240000247955322,1.4279999732971191,5989500.0,0.08786605730824437,-1.5142880984737823,9.428530070418338,46.15384223506355,24.306767525618945,-0.03892629946125292,0.0711315984812384,0.16749403489250003,0.13573815360698527,38.45837041225012,0.1759999990463259,-0.15317953617660374,-0.03620005249977121,-0.30651339300125113,0.23411328800170872,-0.17135672275051128,0.09895661775096887,-0.13999998569488525,77.77774098480073,44.58749682585908,0.13515667025073996,5,-0.04999995231628418,0.07500004768371582,0.21350005269050598,0.1350000500679016,-0.1279999017715454,3,-0.13333330276684774,-1.857145289975392,1.434000015258789,3.000011920940257,1.440000057220459,-1.2857106364499673,1.4600000381469729,-0.13333330276684774
624,2002-05-24,1.5720000267028809,1.6019999980926514,1.5199999809265137,1.5679999589920044,3268275.0,0.007692361771474587,1.5625001164153027,0.030303550270207785,48.10126454938501,26.935303528899667,-0.056210430356757435,0.043399649048928346,0.1542510659156462,0.12071508704195644,40.44130567176829,0.0820000171661377,-0.14727792497754688,-0.01279997229576102,-0.26558704826408386,0.23998710367256182,-0.13919351027992244,0.1135935656884004,-0.1520000696182251,83.51650295042926,46.49619586463537,0.12639353798416145,5,-0.061000049114227295,0.06299996376037598,0.20149996876716614,0.12299996614456177,-0.17200005054473877,4,-0.12849873950586688,-1.5142880984737823,1.559999942779541,-1.857145289975392,1.434000015258789,3.000011920940257,1.440000057220459,-0.12849873950586688
625,2002-05-27,1.5420000553131104,1.5800000429153442,1.5420000553131104,1.5800000429153442,734100.0,-0.019083950941586547,1.0,-9.49983609000149,55.609758650527084,30.075971257790982,-0.03244409840000695,0.05262776913917211,0.18276287823315673,0.14815755863262514,43.19140191033094,0.03799998760223389,-0.14159864209967576,-0.02789994478225699,-0.2507030349642281,0.1949031453997141,-0.13930148987324253,0.08350160030872855,-0.11800003051757812,67.0330059008585,24.2835277741773,0.11140154509098554,5,-0.031000077724456787,0.09299993515014648,0.2344999611377716,0.15299993753433228,-0.16200006008148193,0,-0.1284047122765618,1.5625001164153027,1.5720000267028809,-1.5142880984737823,1.559999942779541,-1.857145289975392,1.434000015258789,-0.1284047122765618
626,2002-05-28,1.534000039100647,1.5579999685287476,1.5299999713897705,1.534000039100647,682225.0,-0.005188077772694366,-5.999880792728357,-0.0,43.78699059621937,32.0605340897816,-0.03327319360804437,0.03767145827486118,0.18889318797825316,0.15349565721259806,45.96396959838328,0.02799999713897705,-0.133790674880242,-0.020099961757659823,-0.199945372042998,0.15974544852767836,-0.11002266690032902,0.06982274338500938,-0.10288001537322988,62.63739358772066,17.970687543525166,0.0899227051426691,5,-0.023000061511993408,0.10099995136260986,0.25099995732307434,0.16099995374679565,-0.20000004768371582,1,-0.08735336344650058,1.0,1.5420000553131104,1.5625001164153027,1.5720000267028809,-1.5142880984737823,1.559999942779541,-0.08735336344650058
627,2002-05-29,1.5199999809265137,1.5399999618530271,1.4980000257492063,1.52400004863739,3566125.0,-0.009126504444120664,1.3333366447122534,-100.0,43.27485339349103,34.18685871758968,-0.025041904596727393,0.027068967120915888,0.20127363741653514,0.16504470645528735,49.00211529684284,0.0419999361038208,-0.1252014776171415,-0.017600017786026045,-0.1316607139500996,0.0964606783780475,-0.07463036586806293,0.03943033029601084,-0.0820447582244872,53.93256771490491,9.950093436217763,0.05703034808203681,5,-0.009000003337860107,0.11500000953674316,0.26500001549720764,0.17500001192092896,-0.12000000476837158,2,-0.07894737254879813,-5.999880792728357,1.534000039100647,1.0,1.5420000553131104,1.5625001164153027,1.5720000267028809,-0.07894737254879813
628,2002-05-30,1.5199999809265137,1.5199999809265137,1.5199999809265137,1.5199999809265137,0.0,0.0,1.0,-0.0,42.941180389232315,37.00878446730461,-0.024480997669569682,0.016909713712388807,0.20097463032639995,0.162153668164839,49.611019987134085,0.0,-0.1200078604693311,-0.010600018501281783,-0.1091631269269917,0.08796308992442814,-0.059881572714136855,0.03868153571157329,-0.07548296720886216,21.153808680501992,-17.95577915456315,0.04928155421285499,5,-0.009000003337860107,0.11500000953674316,0.26500001549720764,0.17500001192092896,-0.11800003051757812,3,-0.05921054901838996,1.3333366447122534,1.5199999809265137,-5.999880792728357,1.534000039100647,1.0,1.5420000553131104,-0.05921054901838996
629,2002-05-31,1.4700000286102295,1.5199999809265137,1.4700000286102295,1.5199999809265137,378150.0,-0.032894705884013775,1.0,-100.0,38.219905581242074,39.501055778818376,0.028517918432062306,0.06006566784566636,0.2480896545832818,0.20935763074767832,49.479912482888345,0.04999995231628418,-0.11230181431159991,-0.05429997444152823,-0.1513579204180433,0.04275797153498684,-0.10282894742978588,-0.0057710014532705856,-0.019183695517577926,0.0,-33.64694029936692,0.04852897298825754,5,0.04099994897842407,0.16499996185302734,0.3149999678134918,0.22499996423721313,-0.034000039100647195,4,-0.025850331199081644,1.0,1.5199999809265137,1.3333366447122534,1.5199999809265137,-5.999880792728357,1.534000039100647,-0.025850331199081644
630,2002-06-03,1.4720000028610232,1.4900000095367432,1.4700000286102295,1.4739999771118164,255750.0,0.0013605266747405143,-5.666746140549562,0.03999952316238261,37.23404592602178,41.94325776595493,0.031736589050463504,0.05140786732838687,0.24252375337447285,0.20470458241109024,49.34171976620005,0.019999980926513672,-0.09887079976747026,-0.04639999866485578,-0.1409557564750108,0.04815575914529924,-0.09367787756993318,0.0008778802402216179,-0.015136323168371657,2.2726995639377923,-24.894976194927867,0.047277878905077494,6,0.03899997472763039,0.16299998760223366,0.31049999594688393,0.22299998998641946,-0.05200004577636741,0,-0.0489130615237362,1.0,1.4700000286102295,1.0,1.5199999809265137,1.3333366447122534,1.5199999809265137,-0.0489130615237362
631,2002-06-04,1.5019999742507937,1.537999987602234,1.4600000381469729,1.4700000286102295,1308700.0,0.02038041530669954,-2.0000022924896004,-16.000178816238403,44.973545307268395,44.47726518093895,0.01280250470222044,0.02306288861863348,0.20929741063829188,0.1715603654337181,48.39598236838866,0.07799994945526123,-0.07738491957074989,-0.016700023412704157,-0.1109942572278595,0.07759421040245118,-0.06384714032028183,0.03044709349487351,0.10000002384185769,52.49997019764948,22.94720661194571,0.047147116907577676,6,0.011000037193298118,0.13300001621246316,0.29200002551078774,0.19300001859664895,-0.003999948501587358,1,-0.08122502071281301,-5.666746140549562,1.4720000028610232,1.0,1.4700000286102295,1.0,1.5199999809265137,-0.08122502071281301
632,2002-06-05,1.5099999904632568,1.5299999713897705,1.5,1.5099999904632568,3180300.0,0.005326242576304763,-2.0,0.0,51.44508551028129,45.06518110040759,0.018681352111027172,0.010397902270515402,0.19616318975751645,0.16065424144299678,47.16684145844955,0.029999971389770508,-0.0525400486567984,-0.005400007963180631,-0.09578953323083939,0.08498951730447812,-0.05059477059701001,0.039794754670648746,0.08916000843048089,64.10254450865081,30.528705626182408,0.04519476263382938,6,0.021000027656555176,0.125,0.28550001978874207,0.1850000023841858,-0.03400003910064675,2,-0.11655629149529345,-2.0000022924896004,1.5019999742507937,-5.666746140549562,1.4720000028610232,1.0,1.4700000286102295,-0.11655629149529345
633,2002-06-06,1.5,1.52400004863739,1.4780000448226929,1.5099999904632568,3337200.0,-0.006622510282393357,1.421046027204755,-100.0,54.60122295576165,45.7873987011161,0.02154052253921801,0.01602123372587383,0.20080691861140076,0.16762853740484873,45.959953975858326,0.046000003814697044,-0.02374320897922555,-0.012099999189376875,-0.09948031283185177,0.07528031445309802,-0.05579015601061443,0.03159015763186068,0.09637679967880253,51.28203560692059,12.905258168043176,0.04369015682123746,6,0.020000040531158447,0.11399996280670188,0.296999990940094,0.19599997997283936,-0.024000048637389915,3,-0.06666668256123864,-2.0,1.5099999904632568,-2.0000022924896004,1.5019999742507937,-5.666746140549562,1.4720000028610232,-0.06666668256123864
634,2002-06-07,1.4520000219345093,1.4800000190734863,1.440000057220459,1.4800000190734863,890600.0,-0.03199998537699378,1.8571404242999647,2.8000023841880646,48.901096561826854,45.04199180237163,0.056689965181947466,0.05785126681872299,0.24278243661740495,0.2126442625461511,44.708500221440815,0.059999942779541016,-0.0056528948288969705,-0.0542999804019928,-0.14145642624684251,0.03285646544285692,-0.09787820332441766,-0.01072175747956794,0.14164924251365663,12.244870651746815,-29.706298488198748,0.0435782229224249,6,0.046999990940093994,0.08799993991851807,0.29649996757507324,0.24399995803833008,-0.006000041961669922,4,-0.03443531044783199,1.421046027204755,1.5,-2.0,1.5099999904632568,-2.0000022924896004,1.5019999742507937,-0.03443531044783199
635,2002-06-10,1.4520000219345093,1.4520000219345093,1.4520000219345093,1.4520000219345093,0.0,0.0,1.0,-0.0,51.74418100961263,45.92612407052644,0.04758495915580063,0.05201201142548273,0.23663376524209978,0.20924650245436105,43.611449708162134,0.0,-0.008461806307126896,-0.0488999843597413,-0.135428073953326,0.03762810523384341,-0.09216402915653377,-0.005635939562948833,0.13550327422454833,12.244870651746815,-31.90528193080597,0.04326404479679238,6,0.03799998760223389,0.05899995565414429,0.24049997329711914,0.24299997091293335,-0.001999974250793457,0,-0.011019305911311283,1.8571404242999647,1.4520000219345093,1.421046027204755,1.5,-2.0,1.5099999904632568,-0.011019305911311283
636,2002-06-11,1.4079999923706057,1.4459999799728394,1.3700000047683716,1.440000057220459,3408200.0,-0.030303050206075155,2.4545513657619384,-100.0,46.59685537103429,46.29523540136458,0.08027395018690475,0.0879182592277723,0.274427349753839,0.24955841916953214,42.73017408277216,0.0820000171661377,-0.015098997864066543,-0.08490001559257476,-0.17482604758311537,0.005026016397965849,-0.12986303158784507,-0.03993699959730446,0.17360317423090788,23.749997206031832,-23.496646505998303,0.044963015995270306,6,0.046000003814697044,0.07800000905990578,0.2845000028610227,0.28700000047683694,0.032000064849853294,1,0.008522702257864445,1.0,1.4520000219345093,1.8571404242999647,1.4520000219345093,1.421046027204755,1.5,0.008522702257864445
637,2002-06-12,1.3799999952316284,1.399999976158142,1.3799999952316284,1.399999976158142,6300.0,-0.01988636171214353,1.0,0.6249981373586299,18.30987275249595,43.55842344172721,0.09647152225606859,0.10890023121942827,0.2954451970718761,0.27411712251084785,41.54406246548273,0.027999997138977273,-0.02509735609757069,-0.10490001440048213,-0.20506807433014407,-0.004731954470820199,-0.154984044365313,-0.05481598443565128,0.18890698165989672,6.493498451053773,-35.367230743754995,0.05008402996483092,6,0.07400000095367432,0.10600000619888306,0.2955000400543213,0.2980000376701355,0.03400003910064697,2,0.08550726878645531,2.4545513657619384,1.4079999923706057,1.0,1.4520000219345093,1.8571404242999647,1.4520000219345093,0.08550726878645531
638,2002-06-13,1.3980000019073486,1.399999976158142,1.368000030517578,1.3980000019073486,817250.0,0.013043483143417633,15.000178816236625,-0.0,19.999991778668615,41.5339885747746,0.06632016807382435,0.08734505927450842,0.27046376656619087,0.25293715972511155,40.09536597824051,0.03199994564056419,-0.02948495016995678,-0.0818000078201293,-0.18887911556246628,0.02527909992220767,-0.1353395616912978,-0.028260453948960818,0.15897255665678722,26.785691477812314,-9.400792424203523,0.053539553871168516,6,0.05500000715255737,0.08700001239776611,0.25849997997283936,0.26099997758865356,-0.001999974250793457,3,0.05579395518515229,1.0,1.3799999952316284,2.4545513657619384,1.4079999923706057,1.0,1.4520000219345093,0.05579395518515229
639,2002-06-14,1.4220000505447388,1.4220000505447388,1.371999979019165,1.3860000371932983,895725.0,0.017167416741520558,1.7777807212159342,100.0,28.87324150581459,40.60501030586269,0.03888439652104947,0.06278353718541774,0.2403264715873894,0.22736534223780258,38.26619529891131,0.05000007152557373,-0.03265058702657786,-0.05539996027946481,-0.16551261885924995,0.05471269830032033,-0.11045628956935749,-0.0003436309895721301,0.11985470577567248,64.28574469625053,30.67920435560528,0.05505632928989261,6,0.030999958515167236,0.06299996376037598,0.23449993133544922,0.23699992895126343,-0.04200005531311035,4,0.0379746124461704,15.000178816236625,1.3980000019073486,1.0,1.3799999952316284,2.4545513657619384,1.4079999923706057,0.0379746124461704
640,2002-06-17,1.3860000371932983,1.4420000314712524,1.2999999523162842,1.4220000505447388,1572425.0,-0.025316464185531906,2.736845407460622,-1.0,26.282053731288528,38.528177908531596,0.06861837222023515,0.09797882880556807,0.26996675747590393,0.2616640950724589,36.50545471690114,0.14200007915496826,-0.03722763270890295,-0.08769997358322135,-0.20501213890218994,0.02961219173574725,-0.14635605624270576,-0.029043890923736937,0.14194634106288628,58.904156565858635,27.773110373855218,0.05865608265948434,6,0.028999924659729004,0.06499993801116943,0.27049994468688965,0.27299994230270386,-0.03600001335144043,0,0.043290000843754006,1.7777807212159342,1.4220000505447388,15.000178816236625,1.3980000019073486,1.0,1.3799999952316284,0.043290000843754006
641,2002-06-18,1.3799999952316284,1.4079999923706057,1.371999979019165,1.3980000019073486,373650.0,-0.004329034488209871,-1.1176454088698753,0.5,26.97368808028746,35.809133749643394,0.06201425378726788,0.10461711505152427,0.2681167115452536,0.2663897290381161,34.42567655666652,0.03600001335144065,-0.03610440106989676,-0.09070001244544978,-0.2145285784020876,0.03312855351118804,-0.1526142954237688,-0.02878572946713076,0.1251517404305662,56.33802698661751,26.930800599793873,0.06191428297831893,6,0.03200000524520874,0.07099997997283936,0.27649998664855957,0.2789999842643738,-0.08000004291534424,1,0.050724675865189583,2.736845407460622,1.3860000371932983,1.7777807212159342,1.4220000505447388,15.000178816236625,1.3980000019073486,0.050724675865189583
642,2002-06-19,1.350000023841858,1.378000020980835,1.3400000333786009,1.378000020980835,1368275.0,-0.02173910977784832,1.714285106075007,1.5555548196960165,24.55090397405948,32.47020941834316,0.07479716446740414,0.1349187046502196,0.2885310965020089,0.2938421405617433,32.32503922277454,0.039999961853027566,-0.0357952639251784,-0.11649998426437369,-0.2508232291266599,0.017823260597912505,-0.1836616066955168,-0.04933836183323059,0.13463653348574578,35.21129834794486,4.563436541900511,0.0671616224311431,6,0.039999961853027344,0.10099995136260986,0.2959999442100525,0.3089999556541443,-0.05000007152557373,2,0.06666669021418015,-1.1176454088698753,1.3799999952316284,2.736845407460622,1.3860000371932983,1.7777807212159342,1.4220000505447388,0.06666669021418015
643,2002-06-20,1.3519999980926514,1.3519999980926514,1.3320000171661377,1.3320000171661377,1629050.0,0.0014814623818315553,1.0,-0.7142851060749912,29.370624998436952,30.300157022410943,0.05542404221851038,0.12283471545495939,0.27670666665435384,0.28944004420153635,33.40802440083795,0.019999980926513672,-0.04191490022569644,-0.10410001277923575,-0.2401401018271596,0.03194007626868811,-0.1721200573031978,-0.03607996825527371,0.11417289873382042,36.619730133824945,2.008572685363667,0.06802004452396195,6,0.02399998903274536,0.0989999771118164,0.2569999694824219,0.30699998140335083,-0.05200004577636719,3,0.04585801503483089,1.714285106075007,1.350000023841858,-1.1176454088698753,1.3799999952316284,2.736845407460622,1.3860000371932983,0.04585801503483089
644,2002-06-21,1.3700000047683716,1.3700000047683716,1.3259999752044678,1.3259999752044678,1403100.0,0.013313614423900777,1.0,2.2000035762820973,33.11258565699303,28.229979761008764,0.027456442877827225,0.09373108179166034,0.24921118594355174,0.26956527787756235,34.43304615189929,0.04400002956390381,-0.052186146043774695,-0.07600000500679016,-0.20565379470691214,0.05365378469333182,-0.14082689985685115,-0.011173110156729171,0.07955559760708142,49.29578410705996,10.156400805944202,0.06482689485006096,6,0.0029999613761901855,0.08099997043609619,0.22449997067451477,0.2889999747276306,-0.011999964714050293,4,0.01897811883042988,1.0,1.3519999980926514,1.714285106075007,1.350000023841858,-1.1176454088698753,1.3799999952316284,0.01897811883042988
645,2002-06-24,1.343999981880188,1.4079999923706057,1.3400000333786009,1.4079999923706057,1312950.0,-0.01897811883042988,1.1249983701857607,-1.454544715645401,23.489942819562742,25.662545033067484,0.04081803031145803,0.10976455302501886,0.265217836154251,0.2936799906575094,35.21615763207595,0.06799995899200484,-0.06478552072338539,-0.09210002422332764,-0.22112535434797742,0.03692530590132215,-0.15661268928565253,-0.027587359161002745,0.09060005548934802,21.951223057979256,-14.857923850463578,0.06451266506232489,6,0.027000010013580322,0.10699999332427979,0.25049999356269836,0.3149999976158142,-0.06400001049041748,0,0.026785724580946857,1.0,1.3700000047683716,1.0,1.3519999980926514,1.714285106075007,1.350000023841858,0.026785724580946857
646,2002-06-25,1.399999976158142,1.399999976158142,1.343999981880188,1.343999981880188,2230800.0,0.041666662970942125,1.0,-0.8749997671693914,34.10404763684862,27.417453353551114,-0.018367661704335347,0.04554605166395631,0.19902439452163745,0.23673986880535125,35.91405289494503,0.0559999942779541,-0.07104604796543068,-0.02940002679824838,-0.150705895075806,0.09190584147930925,-0.09005296093702708,0.03125290734053032,0.02114005270606878,90.24388471010317,54.53721876639901,0.060652934138778786,6,-0.02899998426437378,0.050999999046325684,0.19449999928474426,0.2590000033378601,-0.12800002098083496,1,-0.035714252262698754,1.1249983701857607,1.343999981880188,1.0,1.3700000047683716,1.0,1.3519999980926514,-0.035714252262698754
647,2002-06-26,1.399999976158142,1.399999976158142,1.343999981880188,1.3639999628067017,1006425.0,0.0,2.111109639392033,0.6428574469625045,35.119047830231835,29.09734847039147,-0.017022403967906996,0.0380456205966464,0.18997477483362446,0.23598180209158492,36.31803287096533,0.0559999942779541,-0.0792249947310828,-0.023400026559829756,-0.13749398182528316,0.09069392870562365,-0.08044700419255646,0.03364695107289695,0.009026045051276022,90.24388471010317,54.17313594392337,0.05704697763272672,6,-0.02899998426437378,0.050999999046325684,0.1730000078678131,0.24000000953674316,-0.12999999523162842,2,-0.07142858967489152,1.0,1.399999976158142,1.1249983701857607,1.343999981880188,1.0,1.3700000047683716,-0.07142858967489152
648,2002-06-27,1.4299999475479126,1.4359999895095823,1.3860000371932983,1.399999976158142,3733825.0,0.02142855135761934,1.3809469746425291,0.8333322295440246,46.54086965779446,31.0604182650559,-0.04694231212079081,0.0010090963926492336,0.15108720249041552,0.20535858242885263,36.46089912698919,0.04999995231628396,-0.08147465830191036,0.011099946498870805,-0.09367027693769958,0.11587016993544119,-0.04128516521941439,0.063485058217156,-0.12999999523162842,94.54541710783148,53.169824287799386,0.052385111718285235,6,-0.05899995565414429,0.021000027656555176,0.14250004291534424,0.21000003814697266,-0.1799999475479126,3,-0.09090909090909094,2.111109639392033,1.399999976158142,1.0,1.399999976158142,1.1249983701857607,1.343999981880188,-0.09090909090909094
649,2002-06-28,1.4320000410079956,1.4500000476837158,1.4099999666213991,1.4240000247955322,2849600.0,0.0013986668066054975,-1.2222185429367252,0.2666674613960216,46.87500465661038,33.348523923425,-0.052942167389280925,-0.004199119452365174,0.14049083518667116,0.2027405438021428,36.01088231062726,0.04000008106231667,-0.0718576553640744,0.015000039339065463,-0.08721541622550033,0.11721549490363126,-0.036107688443217434,0.06610776712134836,-0.1292800879478455,83.63635969556123,36.982394707782724,0.051107727782282876,6,-0.04400002956390381,0.018999934196472168,0.14049994945526123,0.20799994468688965,-0.20200002193450928,4,-0.09217883024556028,1.3809469746425291,1.4299999475479126,2.111109639392033,1.399999976158142,1.0,1.399999976158142,-0.09217883024556028
650,2002-07-01,1.399999976158142,1.4299999475479126,1.3880000114440918,1.4140000343322754,1595775.0,-0.022346413361363004,-1.2105236740315026,-1.750003725282749,48.70129694201281,35.762702685838924,-0.020950541516674193,0.023326263276136405,0.16199155547240474,0.23424965383788177,35.64143584892652,0.04400002956390381,-0.06433813053624315,-0.01340002417564401,-0.11248297452402833,0.08568292617274031,-0.06294149934983606,0.03614145099854804,-0.09138881931304943,52.830150484765404,3.1435360150795404,0.049541475174192114,7,-0.011999964714050293,0.04000002145767212,0.1730000078678131,0.24000000953674316,-0.1899999380111692,0,-0.02999995487076823,-1.2222185429367252,1.4320000410079956,1.3809469746425291,1.4299999475479126,2.111109639392033,1.399999976158142,-0.02999995487076823
651,2002-07-02,1.3799999952316284,1.406000018119812,1.3279999494552612,1.3919999599456787,2866125.0,-0.014285700905079524,2.899995529660701,0.8571367750615203,50.0,38.59038002205454,-0.0010622695854989317,0.03553982418774382,0.17104331656855498,0.25363739676663544,36.45439863686389,0.07800006866455078,-0.06241155461525505,-0.02730000615119943,-0.11809092003111332,0.06349090772871446,-0.07269546309115626,0.018095450788757406,-0.06573328275299084,42.62295402335914,-12.00980932674674,0.04539545693995691,7,0.008000016212463379,0.04899996519088745,0.19299998879432678,0.25999999046325684,-0.1979999542236328,1,-0.07246378564303779,-1.2105236740315026,1.399999976158142,-1.2222185429367252,1.4320000410079956,1.3809469746425291,1.4299999475479126,-0.07246378564303779
652,2002-07-03,1.3339999914169312,1.3880000114440918,1.3300000429153442,1.366000056266785,1031800.0,-0.03333333621278478,-1.9000011920940323,2.6666799121822504,40.243906428030165,39.79852240312045,0.0474157199655354,0.07133570772306719,0.20649541350346867,0.2987833950341221,37.3112949440423,0.05799996852874756,-0.05723462273908164,-0.06450001001358041,-0.1471291834339401,0.01812916340677928,-0.10581459672376026,-0.023185423303400565,-0.0143039455300904,4.918063221911822,-51.037994965783156,0.04131458671017982,7,0.054000020027160645,0.08599996566772461,0.23899999260902405,0.3059999942779541,-0.11399996280670166,2,-0.046476789084360925,2.899995529660701,1.3799999952316284,-1.2105236740315026,1.399999976158142,-1.2222185429367252,1.4320000410079956,-0.046476789084360925
653,2002-07-04,1.399999976158142,1.4160000085830688,1.350000023841858,1.3580000400543213,2132525.0,0.049475251248770835,-1.2758627777012737,-1.3124953433965547,47.02701797095548,41.344570438005164,-0.012359126324766656,-0.0026774264794213742,0.130496972481283,0.2322725856144956,37.7422034508127,0.0820000171661377,-0.05032782703311511,0.006499975919723511,-0.06098258541715995,0.07398253725660697,-0.02724130474871833,0.04024125658816535,-0.07509177019942626,59.01636781312689,3.9440155477731906,0.03374128066844178,7,-0.010999977588653564,0.018999993801116943,0.1730000078678131,0.24000000953674316,-0.16999995708465576,3,-0.09285714103251086,-1.9000011920940323,1.3339999914169312,2.899995529660701,1.3799999952316284,-1.2105236740315026,1.399999976158142,-0.09285714103251086
654,2002-07-05,1.4019999504089355,1.440000057220459,1.4019999504089355,1.4099999666213991,1796050.0,0.0014285530606090724,-8.500007450565498,-0.19047686626684718,52.38093886516333,44.55468110973856,-0.010440479704219463,-0.009080927506524672,0.11831563531588851,0.23024724635324234,37.60715171726877,0.040000081062316895,-0.03874648492648869,0.010999953746795743,-0.05082493079965533,0.07282483829324682,-0.019912488526429906,0.04191239602002139,-0.0720880707812197,66.0713658497645,11.009330799895551,0.03091244227322556,7,-0.012999951839447021,0.017000019550323486,0.17100003361701965,0.2380000352859497,-0.18999993801116966,4,-0.10841651625208704,-1.2758627777012737,1.399999976158142,-1.9000011920940323,1.3339999914169312,2.899995529660701,1.3799999952316284,-0.10841651625208704
655,2002-07-08,1.4359999895095823,1.4359999895095823,1.399999976158142,1.399999976158142,6750.0,0.024251098647135816,1.0000000000000124,-4.499992549434349,57.69230517309248,47.17559861376566,-0.03354559260126133,-0.04673735771957088,0.07302987962058505,0.19657896463519697,37.47469177705762,0.03600001335144021,-0.028972324805156546,0.045799994468688654,-0.01304359639060304,0.10464358532798035,0.016378199039042807,0.0752217898983345,-0.10128458315962652,96.42851440887664,39.812409716331516,0.02942179542964589,7,-0.04699999094009377,-0.017000019550323264,0.1369999945163729,0.20399999618530296,-0.23199999332427956,0,-0.1434540194575129,-8.500007450565498,1.4019999504089355,-1.2758627777012737,1.399999976158142,-1.9000011920940323,1.3339999914169312,-0.1434540194575129
656,2002-07-09,1.4199999570846558,1.440000057220459,1.4199999570846558,1.4359999895095823,1228600.0,-0.011142083942765724,-1.500007450565498,-0.44444518030398017,59.999986376086774,49.94014734108288,-0.016103689833924406,-0.031402231886923815,0.07700320774435099,0.21282108310119385,36.51623903682504,0.020000100135803223,-0.021280666979999197,0.02919996380805978,-0.030644038230555948,0.08904396584667551,-0.0007220372112479723,0.059121964827367535,-0.08067316508134947,81.81809315012674,21.56520294194231,0.02992200101930785,7,-0.030999958515167236,-0.0009999871253967285,0.15300002694129944,0.2200000286102295,-0.21599996089935303,1,-0.1478872713269831,1.0000000000000124,1.4359999895095823,-8.500007450565498,1.4019999504089355,-1.2758627777012737,1.399999976158142,-0.1478872713269831
657,2002-07-10,1.4980000257492063,1.4980000257492063,1.4140000343322754,1.4279999732971191,1743225.0,0.054929627480193366,1.3999979564137193,-4.374994412075924,67.1361439286267,52.22851114895312,-0.08799405915016312,-0.10551876831537021,-0.012365162198279211,0.13535945344218558,35.09636538505638,0.08399999141693093,-0.005401106342174389,0.10130003094673135,0.02494876045891825,0.17765130143454444,0.06312439570282469,0.139475666190638,-0.15424630351868363,100.0,35.2392523888779,0.038175635243906575,7,-0.08500003814697243,-0.08300006389617898,0.075999975204468,0.14199995994567893,-0.2940000295639036,2,-0.21094791676199554,-1.500007450565498,1.4199999570846558,1.0000000000000124,1.4359999895095823,-8.500007450565498,1.4019999504089355,-0.21094791676199554
658,2002-07-11,1.47599995136261,1.5199999809265137,1.4459999799728394,1.4459999799728394,1724575.0,-0.014686297735938436,-3.9333381017094626,0.42857069871918685,62.32556643778506,53.94524023575031,-0.0656907691015669,-0.08155698479025175,0.0039017852316818313,0.1576797002518069,33.35999998336002,0.07400000095367432,0.0037071973062003938,0.07539995908737196,-0.008796298968567262,0.15959621714331118,0.03330183005940235,0.11749808811534157,-0.12299145092096642,63.333310153750354,-3.243876186329963,0.04209812902796961,7,-0.051999986171722634,-0.06399995088577293,0.10700005292892434,0.16400003433227517,-0.26800000667572044,3,-0.1734416877968371,1.3999979564137193,1.4980000257492063,-1.500007450565498,1.4199999570846558,1.0000000000000124,1.4359999895095823,-0.1734416877968371
659,2002-07-12,1.47599995136261,1.47599995136261,1.47599995136261,1.47599995136261,0.0,0.0,1.0,0.0,66.3366184715256,55.90472040569617,-0.06570231734830556,-0.08148162566961825,0.00011368090523067309,0.15809892669084968,32.02575659797661,0.0,0.012795082222437859,0.0726999640464785,-0.01762598228414025,0.16302591037709724,0.02753699088116912,0.11786293721178787,-0.10963213248217674,63.333310153750354,-8.521574890302809,0.045162973165309324,7,-0.051999986171722634,-0.06599998474121116,0.09100005030631997,0.16400003433227517,-0.27599990367889427,4,-0.16666662628411477,-3.9333381017094626,1.47599995136261,1.3999979564137193,1.4980000257492063,-1.500007450565498,1.4199999570846558,-0.16666662628411477
660,2002-07-15,1.4459999799728394,1.49399995803833,1.437999963760376,1.4780000448226929,1610650.0,-0.020325184538167118,-1.333328366289668,-100.0,56.084652413702635,56.58079289610757,-0.031839285113502536,-0.04928289364869931,0.02609226821106647,0.18818826088421425,30.199718024158926,0.0559999942779541,0.01441176773871189,0.039699995517730624,-0.05217886087758994,0.1315788519130512,-0.006239432679929768,0.08563942371539102,-0.0673415881287196,30.188643172678116,-37.715055777949445,0.04593942819766032,7,-0.0209999680519104,-0.03600001335144043,0.07350000739097595,0.1940000057220459,-0.25,0,-0.16182570595849433,1.0,1.47599995136261,-3.9333381017094626,1.47599995136261,1.3999979564137193,1.4980000257492063,-0.16182570595849433
661,2002-07-16,1.4500000476837158,1.4500000476837158,1.4160000085830688,1.4479999542236328,753700.0,0.0027662985935530404,32.99845035165097,-0.06250279396206172,56.54450637566311,58.39197066806679,-0.027787810486160636,-0.05035138683863183,0.021064749323296716,0.183663036161132,28.398858950574724,0.03400003910064697,0.01588566015063453,0.040200060606002896,-0.05278686085728834,0.13318698206929414,-0.006293400125642723,0.08669352133764852,-0.060034328713004514,33.96229385779449,-29.83017173002321,0.04649346073164563,7,-0.01500004529953003,-0.040000081062316895,0.050499945878982544,0.18999993801116943,-0.2340000867843628,1,-0.16965520235077425,-1.333328366289668,1.4459999799728394,1.0,1.47599995136261,-3.9333381017094626,1.47599995136261,-0.16965520235077425
662,2002-07-17,1.440000057220459,1.4500000476837158,1.4199999570846558,1.4500000476837158,2818325.0,-0.00689654492027858,5.0000238418806475,-4.999761592561688,51.381229296873336,58.87577192650211,-0.0013080151839575116,-0.03506068628099035,0.02732087280089046,0.19275504598787174,26.23841593957636,0.03000009059906006,0.018936962796970658,0.025700068473816007,-0.06374524473164156,0.11514538167927357,-0.019022588128912776,0.07042272507654479,-0.03963159729328347,23.076975980468013,-35.30422679260235,0.04472265660272883,7,0.019999921321868896,-0.03000009059906006,0.02999994158744812,0.17499995231628418,-0.156000018119812,2,-0.1638889247620533,32.99845035165097,1.4500000476837158,-1.333328366289668,1.4459999799728394,1.0,1.47599995136261,-0.1638889247620533
663,2002-07-18,1.4140000343322754,1.440000057220459,1.4140000343322754,1.4240000247955322,1398300.0,-0.018055570732663617,-4.200009536752259,1.0,47.66839458246667,58.35215589509137,0.030046467750021844,-0.00440338201191981,0.04952009464237861,0.21704799603628055,23.9323880788083,0.026000022888183594,0.022727003391869616,-0.0033999562263489214,-0.08791567282264934,0.0811157603699515,-0.04565781452449902,0.038857902071801176,-0.004061052725152781,0.0,-52.90689394881905,0.04225785829815018,7,0.04599994421005249,-0.004000067710876465,0.055999964475631714,0.20099997520446777,-0.12400007247924827,3,-0.14851487485722703,5.0000238418806475,1.440000057220459,32.99845035165097,1.4500000476837158,-1.333328366289668,1.4459999799728394,-0.14851487485722703
664,2002-07-19,1.3960000276565552,1.434000015258789,1.3960000276565552,1.4299999475479126,802700.0,-0.012729848825088763,-1.2352986550355525,3.3999952316238704,49.46237282747606,57.43771896780066,0.05264172141672496,0.016489794167097394,0.06336729932506824,0.23411309040798334,22.034128394410747,0.03799998760223389,0.03422771461789931,-0.022699964046478227,-0.10491432426064651,0.059514396167690053,-0.06380714415356237,0.018407216060605913,0.1239999532699585,0.0,-50.73067125832361,0.041107180107084154,7,0.06199997663497925,0.01399993896484375,0.0729999840259552,0.21799999475479126,-0.09800004959106445,4,-0.13467054387187838,-4.200009536752259,1.4140000343322754,5.0000238418806475,1.440000057220459,32.99845035165097,1.4500000476837158,-0.13467054387187838
665,2002-07-22,1.3799999952316284,1.4199999570846558,1.3020000457763672,1.399999976158142,1813950.0,-0.011461341051536955,2.9333341280626883,0.5882361190973732,50.0,56.32660937045769,0.06689779741850832,0.0372341570705792,0.07520089009272057,0.24840505857699458,21.334816381332434,0.11799991130828857,0.03847271950772746,-0.040499997138977006,-0.11722095849903869,0.03622096422108467,-0.07886047781900785,-0.002139516458946167,0.13751998662948606,52.70266787164704,0.9073290739369639,0.03836048068003084,7,0.03100001811981201,0.029999971389770508,0.08900001645088196,0.23400002717971802,-0.019999980926513672,0,-0.13043474505063324,-1.2352986550355525,1.3960000276565552,-4.200009536752259,1.4140000343322754,5.0000238418806475,1.440000057220459,-0.13043474505063324
666,2002-07-23,1.350000023841858,1.3899999856948853,1.3400000333786009,1.3600000143051147,888475.0,-0.02173910977784832,-2.333333333333299,0.5,52.27273035147752,54.67511897299667,0.09602177553968594,0.06671679997432989,0.10034201064381221,0.2764413089624542,20.597712678108003,0.0499999523162844,0.03969286115116821,-0.0679999709129333,-0.1505692378070722,0.014569295981205599,-0.10928460436000265,-0.026715337465863964,0.15889916057586673,32.43241719384558,-24.2477712357598,0.041284633447069397,7,0.06099998950958252,0.06099998950958252,0.08299994468688965,0.22999995946884155,0.04799997806549072,1,-0.1140741045550222,2.9333341280626883,1.3799999952316284,-1.2352986550355525,1.3960000276565552,-4.200009536752259,1.4140000343322754,-0.1140741045550222
667,2002-07-24,1.2999999523162842,1.3539999723434448,1.2979999780654907,1.3539999723434448,2307950.0,-0.037037089364844955,1.074073092928022,5.400007152564195,35.11905838943433,51.65217363429103,0.1284944510773922,0.11472289770584321,0.14570470885094622,0.32400730408857314,19.98642798926391,0.0559999942779541,0.03447472129930418,-0.11300004124641427,-0.21085493631899177,-0.015145146173836777,-0.1619274887827029,-0.06407259371012564,0.2006232665557861,1.4084317858800872,-52.705233664268555,0.04892744753628873,7,0.09600001573562622,0.10900002717971802,0.1315000355243683,0.2800000309944153,0.07600009441375732,2,-0.064615380383102,-2.333333333333299,1.350000023841858,2.9333341280626883,1.3799999952316284,-1.2352986550355525,1.3960000276565552,-0.064615380383102
668,2002-07-25,1.2999999523162842,1.3200000524520874,1.2999999523162842,1.3200000524520874,25.0,0.0,1.0,0.37037208737596167,34.730555164933335,48.14038882244744,0.11276145760141221,0.11013072049070005,0.142261238554666,0.3213888451298157,20.152798257712266,0.020000100135803223,0.02910697430717546,-0.10650004148483272,-0.21615886000279638,0.003158777033130944,-0.16132945074381455,-0.05167063222585089,0.1884658721073913,1.4705688998826314,-49.018378505956896,0.054829409258981845,7,0.09600001573562622,0.10900002717971802,0.12050002813339233,0.2800000309944153,0.07800006866455078,3,-0.012307626001931138,1.074073092928022,1.2999999523162842,-2.333333333333299,1.350000023841858,2.9333341280626883,1.3799999952316284,-0.012307626001931138
669,2002-07-26,1.2999999523162842,1.2999999523162842,1.2920000553131104,1.2999999523162842,314700.0,0.0,1.0,-0.0,27.333350552435135,44.945799726751055,0.09517953738361351,0.10512433862242077,0.1397139080710006,0.31845639427495076,20.658389469436827,0.007999897003173828,0.012225070507966729,-0.09990003705024719,-0.21861227074082135,0.01881219664032696,-0.15925615389553416,-0.040543920204960227,0.17703792132590013,6.2499243299827425,-36.84055672911799,0.059356116845287056,7,0.0710000991821289,0.10600006580352783,0.11350002884864807,0.2800000309944153,0.03000009059906006,4,-0.007692300638503458,1.0,1.2999999523162842,1.074073092928022,1.2999999523162842,-2.333333333333299,1.350000023841858,-0.007692300638503458
670,2002-07-29,1.3580000400543213,1.3580000400543213,1.2999999523162842,1.3020000457763672,742450.0,0.04461545374266751,1.0714319165875485,100.0,40.935694325399865,43.211487276721805,0.026131983533885794,0.04618428069823599,0.08011031440340965,0.2575439437589091,20.413326969862116,0.05800008773803711,-0.0004328361783454415,-0.039799952507018954,-0.15998158658464234,0.08038168157060444,-0.09989076954583065,0.02029086453179274,0.10423480812153718,67.34697104793554,27.950898228645286,0.06009081703881169,7,0.013000011444091797,0.04799997806549072,0.05399993062019348,0.22199994325637817,-0.09800004959106445,0,-0.04418266584618846,1.0,1.2999999523162842,1.0,1.2999999523162842,1.074073092928022,1.2999999523162842,-0.04418266584618846
671,2002-07-30,1.2799999713897705,1.3519999980926514,1.2799999713897705,1.3519999980926514,1688375.0,-0.05743745682174706,1.0,-1.285714893925009,18.128681062160624,39.51675969508706,0.08658714223374342,0.12259392735146335,0.15621220651417667,0.3329468728439511,19.519121772015712,0.07800006866455078,-0.01789717489815401,-0.11280001997947697,-0.24392248134177708,0.01832244138282313,-0.1783612506606269,-0.04723878929832703,0.16861609335706818,0.0,-30.41934659264402,0.06556123068115001,7,0.08000004291534424,0.12000000476837158,0.13100001215934753,0.30000001192092896,-0.04999995231628418,1,0.06250003492459744,1.0714319165875485,1.3580000400543213,1.0,1.2999999523162842,1.0,1.2999999523162842,0.06250003492459744
672,2002-07-31,1.2719999551773071,1.3020000457763672,1.2719999551773071,1.2799999713897705,1015500.0,-0.006250012805685712,-6.500007450565498,0.11111129507599589,18.902468720311262,36.320545710403124,0.0762709181031318,0.13250447165974455,0.16237537787628842,0.3378936526564349,18.613094329745156,0.03000009059906006,-0.029345380412192812,-0.11770003437995902,-0.25733130287705075,0.021931234117132714,-0.18751566862850488,-0.04788440013141315,0.15975450023382476,0.0,-25.171345286296763,0.06981563424854591,7,0.08100003004074097,0.12400001287460327,0.1390000283718109,0.30800002813339233,-0.05199992656707764,2,0.09905664400159364,1.0,1.2799999713897705,1.0714319165875485,1.3580000400543213,1.0,1.2999999523162842,0.09905664400159364
673,2002-08-01,1.2699999809265137,1.2699999809265137,1.2599999904632568,1.2599999904632568,13500.0,-0.0015723068563431308,1.0,-1.249996274717251,18.787909876408946,32.912272049173446,0.062241762026812086,0.13098128814076615,0.15841541991758845,0.33631874778730086,18.338505934403035,0.011999964714050293,-0.04265698372121829,-0.11320000886917114,-0.26257571698321724,0.03617569924487496,-0.1878878629261942,-0.03851215481214809,0.14258393445655915,10.204066737705636,-9.721171780011735,0.07468785405702302,8,0.06999999284744263,0.12000000476837158,0.14100000262260437,0.3100000023841858,-0.03799998760223389,3,0.08346461999644816,-6.500007450565498,1.2719999551773071,1.0,1.2799999713897705,1.0714319165875485,1.3580000400543213,0.08346461999644816
674,2002-08-02,1.25,1.2760000228881836,1.25,1.2519999742507937,834900.0,-0.015748016714081325,-25.00035763247303,-0.19999761581195746,19.375030966447454,29.50949771211205,0.0663288866441476,0.14652221376775332,0.17171332845882192,0.35259125780159284,18.60151513665585,0.026000022888183594,-0.05458277763183084,-0.125599992275238,-0.28600791624640554,0.03480793169592955,-0.20580395426082188,-0.04539603028965411,0.14122216589429848,0.0,-17.85752524154886,0.08020396198558379,8,0.06999999284744263,0.13499999046325684,0.16099998354911804,0.32999998331069946,-0.001999974250793679,4,0.10240001678466792,1.0,1.2699999809265137,-6.500007450565498,1.2719999551773071,1.0,1.2799999713897705,0.10240001678466792
675,2002-08-05,1.2300000190734863,1.2580000162124634,1.2039999961853027,1.25,320200.0,-0.015999984741210893,2.0,10.000119210823232,17.261920389530303,25.619407716340135,0.07019557304710444,0.15842018050975515,0.18560778997085947,0.36877349655761793,19.047067171801856,0.054000020027160645,-0.06459894512429765,-0.1352999746799468,-0.3055321554368684,0.03493220607697478,-0.22041606505840772,-0.050183884301485904,0.13862660027772433,17.567582806154423,1.6750273512306535,0.0851160903784608,8,0.050999999046325684,0.13199996948242188,0.18949997425079346,0.3449999690055847,0.016000032424926758,0,0.0813008311310306,-25.00035763247303,1.25,1.0,1.2699999809265137,-6.500007450565498,1.2719999551773071,0.0813008311310306
676,2002-08-06,1.2100000381469729,1.2339999675750732,1.2000000476837158,1.2339999675750732,2192075.0,-0.016260146842581924,1.833334989022779,1.199997615811924,16.763021712616208,23.579848085582572,0.07626857295269751,0.17062907257066517,0.19940187126447606,0.384672940479047,19.620850796998074,0.03399991989135742,-0.0758593485639949,-0.14479995965957615,-0.3263553564021686,0.03675543708301632,-0.23557765803087238,-0.054022261288279916,0.12899378903437442,9.803912402207693,-4.965887411053693,0.09077769837129622,8,0.06900000572204568,0.14999997615814187,0.20399996638298012,0.36499994993209817,0.043999910354614036,1,0.04132227333881344,2.0,1.2300000190734863,-25.00035763247303,1.25,1.0,1.2699999809265137,0.04132227333881344
677,2002-08-07,1.1820000410079956,1.2359999418258667,1.1820000410079956,1.215999960899353,1617850.0,-0.023140492773749965,-2.1764722381947466,1.4166674945114026,16.666683794429844,21.572751266637734,0.09584964258518913,0.18313050351883975,0.22119398692148962,0.4085914916415301,21.471780944704964,0.053999900817871094,-0.08814627212153159,-0.15699995756149288,-0.3410663057018426,0.027066390578856847,-0.24903313163166763,-0.06496678349131813,0.1291950302738254,0.0,-15.950778228084383,0.09203317407017485,8,0.08799999952316284,0.16899996995925903,0.22649994492530823,0.39299994707107544,0.05799996852874756,2,0.04060911708984105,1.833334989022779,1.2100000381469729,2.0,1.2300000190734863,-25.00035763247303,1.25,0.04060911708984105
678,2002-08-08,1.2200000286102295,1.2280000448226929,1.2000000476837158,1.2000000476837158,455875.0,0.03214888856503584,-1.8000023841880648,-0.5882361190973732,26.086966380726466,21.434264136447883,0.05063285962404018,0.13172172449723063,0.17729968794504636,0.36736021162078014,23.802495447143702,0.046000003814697266,-0.09946362388432761,-0.10619997382163993,-0.2857005706373701,0.07330062299409024,-0.195950272229505,-0.016449675413774845,0.06535603661682643,40.42552651836521,21.52940322238515,0.08975029840786504,8,0.050000011920928955,0.13099998235702515,0.1839999556541443,0.35499995946884155,0.011999964714050293,3,0.0,-2.1764722381947466,1.1820000410079956,1.833334989022779,1.2100000381469729,2.0,1.2300000190734863,0.0
679,2002-08-09,1.2300000190734863,1.2300000190734863,1.2059999704360962,1.22599995136261,833325.0,0.00819671330225158,10.999821189092534,0.20000357628208604,29.281777416564225,20.13938447991059,0.0331446772827626,0.10787805182061949,0.16301195345631658,0.3531643096774437,26.238975505484618,0.024000048637390137,-0.10031236174551483,-0.08389998674392696,-0.25362783018494106,0.08582785669708715,-0.16876390846443412,0.0009639349765802052,0.034684841309757575,63.15788648134845,46.53300636777829,0.08486392172050705,8,0.03700000047683716,0.12099999189376831,0.17399996519088745,0.3449999690055847,0.009999990463256836,4,0.00162599530063412,-1.8000023841880648,1.2200000286102295,-2.1764722381947466,1.1820000410079956,1.833334989022779,1.2100000381469729,0.00162599530063412
680,2002-08-12,1.212000012397766,1.2400000095367432,1.2079999446868896,1.2400000095367432,174425.0,-0.014634151541948137,1.2857191514000708,-6.999880792728801,30.28572070841622,21.490166662827882,0.03157733023562015,0.11325516588213813,0.1763621754508562,0.36650179532041594,28.05473745975751,0.032000064849853516,-0.10184069990505451,-0.09019999504089382,-0.25373413777033615,0.07333414768854851,-0.171967066405615,-0.008432923676172654,0.03614788411042835,51.72411666896141,35.56627119823824,0.08176707136472117,8,0.030000030994415505,0.13899999856948875,0.1919999718666079,0.36299997568130515,0.01600003242492698,0,0.029702981009232632,10.999821189092534,1.2300000190734863,-1.8000023841880648,1.2200000286102295,-2.1764722381947466,1.1820000410079956,0.029702981009232632
681,2002-08-13,1.2039999961853027,1.2200000286102295,1.2000000476837158,1.2200000286102295,535925.0,-0.006600673375106947,1.499992549434502,0.5714297878500131,34.41559597661022,23.213847469083323,0.03091395969962596,0.10738627693855474,0.17855644089672174,0.36977736984802956,29.6523587731187,0.019999980926513672,-0.1018744568056722,-0.08590000867843628,-0.2393198415269835,0.06751982417011093,-0.16260992510270977,-0.009190092254162785,0.03600001335144043,37.93097778389811,19.085075251392873,0.07670991642427359,8,0.025000035762786865,0.1470000147819519,0.19999998807907104,0.3709999918937683,0.001999974250793457,1,0.03488376698187823,1.2857191514000708,1.212000012397766,10.999821189092534,1.2300000190734863,-1.8000023841880648,1.2200000286102295,0.03488376698187823
682,2002-08-14,1.2039999961853027,1.2200000286102295,1.1959999799728394,1.2020000219345093,284725.0,0.0,-2.4285641300738243,-0.12499813735862551,34.41559597661022,24.950257035772353,0.022633987279163437,0.09359802778100601,0.17237308423469266,0.3640469366883914,31.356000058945504,0.024000048637390137,-0.11167131185624757,-0.07410000562667851,-0.21467611246197116,0.06647610120861414,-0.14438805904432495,-0.0038119522090320768,0.03600001335144043,18.181842811820133,-2.74369949994567,0.07028805341764634,8,0.025000035762786865,0.1470000147819519,0.19999998807907104,0.3709999918937683,0.006000041961670144,2,0.04152819972981869,1.499992549434502,1.2039999961853027,1.2857191514000708,1.212000012397766,10.999821189092534,1.2300000190734863,0.04152819972981869
683,2002-08-15,1.2039999961853027,1.2039999961853027,1.2039999961853027,1.2039999961853027,0.0,0.0,1.0,0.0,34.41559597661022,26.62143092579044,0.013731336857259135,0.0812230355172292,0.1663846190566587,0.3582583270395183,33.05085960374136,0.0,-0.10670003873731315,-0.06360000371932983,-0.19230594338954377,0.0651059359508841,-0.1279529735544369,0.0007529661157772427,0.02440001964569083,18.181842811820133,-4.410042474214553,0.06435296983510698,8,0.016000032424926758,0.1470000147819519,0.20999997854232788,0.3709999918937683,-0.008000016212463379,3,0.02990034340988479,-2.4285641300738243,1.2039999961853027,1.499992549434502,1.2039999961853027,1.2857191514000708,1.212000012397766,0.02990034340988479
684,2002-08-16,1.2079999446868896,1.2079999446868896,1.2039999961853027,1.2039999961853027,17500.0,0.0033222163739703436,1.0,100.0,20.47241618505791,26.978152680849064,0.0035169980520570743,0.06578949813264812,0.15786663545439183,0.3484342612860172,34.48850482302196,0.003999948501586914,-0.10207957388712519,-0.05020005106925973,-0.16626100393074283,0.06586090179222337,-0.10823052750000128,0.007830425361481819,0.012000083923339844,27.27262875271946,9.91474508620195,0.058030476430741586,8,0.0030000805854797363,0.1300000548362732,0.21000003814697266,0.3670000433921814,-0.007999897003173828,4,0.019867590841331495,1.0,1.2039999961853027,-2.4285641300738243,1.2039999961853027,1.499992549434502,1.2039999961853027,0.019867590841331495
685,2002-08-19,1.2000000476837158,1.2079999446868896,1.2000000476837158,1.2079999446868896,932150.0,-0.00662243159725262,1.0,-2.0,28.26086393150122,28.255690705169616,0.007614637484588016,0.06283437624556609,0.16116238575827269,0.350504394437829,34.73811216056525,0.007999897003173828,-0.0975720407791032,-0.0491999506950378,-0.15273248585933152,0.05433258446925593,-0.10096621827718466,0.002566316887109066,0.01239998340606685,16.66691501884993,-2.767380724982022,0.051766267582146856,8,0.010999977588653564,0.13799995183944702,0.21699991822242737,0.35399991273880027,0.03399991989135742,0,0.0333333002196432,1.0,1.2079999446868896,1.0,1.2039999961853027,-2.4285641300738243,1.2039999961853027,0.0333333002196432
686,2002-08-20,1.1959999799728394,1.22599995136261,1.194000005722046,1.2000000476837158,893250.0,-0.0033333896266066754,-6.9999701977380635,0.5000149013530428,28.888875643399643,29.613712021721817,0.01052697623871901,0.057661951977543646,0.16173330580052325,0.34877864674855363,34.779900636274355,0.03199994564056419,-0.09243448644144991,-0.04550001621246347,-0.13997806030936433,0.04897802788443739,-0.0927390382609139,0.001739005835986962,-0.01399993896484375,6.249930150688205,-14.996490603000122,0.04723902204845038,8,0.021000027656555176,0.12000006437301636,0.22150000929832458,0.2839999794960022,0.0820000171661377,1,0.02675590751312562,1.0,1.2000000476837158,1.0,1.2079999446868896,1.0,1.2039999961853027,0.02675590751312562
687,2002-08-21,1.215999960899353,1.215999960899353,1.2000000476837158,1.2059999704360962,500325.0,0.01672239235904316,2.1999856948716117,-2.4999552972731336,36.363619943610345,30.7555624175978,-0.004629797731320773,0.03272401434863337,0.13936853883320355,0.3229513483915165,34.34932151775097,0.019999980926513672,-0.08377012936326578,-0.021300035715103194,-0.11222995191102902,0.06962988048082264,-0.06676499381306611,0.02416492238285972,-0.03311992168426503,68.74997671689562,44.20214923487735,0.04546495809796294,8,0.001000046730041504,0.10000008344650269,0.20650002360343933,0.23500001430511475,0.060000061988830566,2,-0.008223676632243326,-6.9999701977380635,1.1959999799728394,1.0,1.2000000476837158,1.0,1.2079999446868896,-0.008223676632243326
688,2002-08-22,1.284000039100647,1.2999999523162842,1.2059999704360962,1.2059999704360962,2824775.0,0.05592111874000483,-1.4102538238638447,7.800014305128388,56.91057895509636,33.825429255212484,-0.06995307243280635,-0.03851065842574308,0.0691648018805211,0.24942827402989076,33.0558132033848,0.09399998188018799,-0.07090111446663161,0.04750003814697257,-0.04136531895867934,0.13636539525262448,0.0030673595941466125,0.09193271669979852,-0.10025760164260844,84.90573464448623,54.887719122790294,0.04443267855282591,8,-0.037000060081481934,0.027000010013580322,0.15099993348121643,0.1669999361038208,-0.060000061988830566,3,-0.057632397741596564,2.1999856948716117,1.215999960899353,-6.9999701977380635,1.1959999799728394,1.0,1.2000000476837158,-0.057632397741596564
689,2002-08-23,1.2899999618530271,1.312000036239624,1.2719999551773071,1.287999987602234,771450.0,0.004672836892265719,-1.3529432389126723,0.025640672951124654,62.93102916724041,37.452685750637386,-0.07436749574284218,-0.04774613715999099,0.06021179365926366,0.23823545228706977,31.644259354883513,0.040000081062316895,-0.05480028313592156,0.05399996042251565,-0.03346250978091869,0.14146243062595,0.010268725320798477,0.09773119552423282,-0.10160722380065867,81.35587398571087,47.7073058119935,0.043731235101717156,8,-0.03699994087219216,0.018000066280365212,0.14500001072883628,0.16100001335144065,-0.12000000476837136,4,-0.07286820516270487,-1.4102538238638447,1.284000039100647,2.1999856948716117,1.215999960899353,-6.9999701977380635,1.1959999799728394,-0.07286820516270487
690,2002-08-26,1.2979999780654907,1.2999999523162842,1.2660000324249268,1.2660000324249268,989775.0,0.006201563138786392,-1.1249986030137649,16.000178816240066,69.99999458139362,41.40650781783555,-0.0769808814911237,-0.06373964786568309,0.05045133223006726,0.2251960087869338,31.47458151684308,0.03399991989135742,-0.04398648577254893,0.06499997973442073,-0.0077157390520468105,0.13771569852088827,0.02864212034118707,0.10135783912765439,-0.10219080212188691,88.13554698865289,49.34458497372896,0.03635785939323376,8,-0.04499995708465576,0.003000020980834961,0.13600000739097595,0.15299999713897705,-0.12999999523162842,0,-0.07550071805689218,-1.3529432389126723,1.2899999618530271,-1.4102538238638447,1.284000039100647,2.1999856948716117,1.215999960899353,-0.07550071805689218
691,2002-08-27,1.3600000143051147,1.3799999952316284,1.312000036239624,1.3220000267028809,8676875.0,0.047765822255272594,-1.3448274444597452,1.1875016298172743,85.03937192648822,47.031371812266435,-0.12798409228515029,-0.12589361204915317,-0.0124315710757128,0.15782722584481101,31.581402896593296,0.0820000171661377,-0.03337594519840015,0.12300001382827763,0.03271859288002221,0.21328143477653305,0.07785930335414992,0.16814072430240534,-0.1572193867437497,88.88889624748916,43.324339109811824,0.04514071047412776,8,-0.07300001382827759,-0.07400000095367432,0.05049997568130493,0.09099996089935303,-0.19000005722045898,1,-0.09264709220934864,-1.1249986030137649,1.2979999780654907,-1.3529432389126723,1.2899999618530271,-1.4102538238638447,1.284000039100647,-0.09264709220934864
692,2002-08-28,1.3980000019073486,1.3980000019073486,1.3339999914169312,1.3580000400543213,2275825.0,0.0279411670606855,2.2000035762820973,1.0526309185078757,85.03937192648822,52.656235806697325,-0.15150340108836513,-0.1622907238566378,-0.049923928663877515,0.11401820168037569,31.690122188920846,0.06400001049041748,-0.020364804310485818,0.15469999909400944,0.03988372100467674,0.26951627718334215,0.09729186004934309,0.2121081381386758,-0.18104182493236243,100.0,51.56357106879081,0.05740813904466638,8,-0.10199999809265137,-0.10799998044967651,0.013000011444091797,0.05299997329711914,-0.23800003528594948,2,-0.0858369131649862,-1.3448274444597452,1.3600000143051147,-1.1249986030137649,1.2979999780654907,-1.3529432389126723,1.2899999618530271,-0.0858369131649862
693,2002-08-29,1.3760000467300415,1.3980000019073486,1.3700000047683716,1.3960000276565552,2795475.0,-0.015736734726245816,1.3333399560911159,-0.5,77.44362317483123,58.98636991667214,-0.11458978186153557,-0.13907266430320453,-0.027725993654649006,0.12999028325656825,31.646649295001307,0.02799999713897705,-0.00883207618420645,0.12740004062652588,-0.001524912059826855,0.2563249933128786,0.06293756428334962,0.19186251696970213,-0.1409376872618191,83.33336343669625,35.24061937973194,0.06446247634317633,8,-0.08000004291534424,-0.08600002527236938,0.026499927043914795,0.07399994134902954,-0.1960000991821289,3,-0.07267443346350189,2.2000035762820973,1.3980000019073486,-1.3448274444597452,1.3600000143051147,-1.1249986030137649,1.2979999780654907,-0.07267443346350189
694,2002-08-30,1.378000020980835,1.378000020980835,1.3519999980926514,1.378000020980835,1067025.0,0.0014534696096459854,1.0,-0.0,83.20001754761586,65.09072031846264,-0.1005088639102587,-0.1380704618703339,-0.030080949077728736,0.12207254032896864,31.305832706066944,0.026000022888183594,0.003850229591316978,0.12300001382827763,-0.018329023578747883,0.26432905123530315,0.052335495124764986,0.19366453253179028,-0.12664389726869985,84.84849579516226,35.677778725607396,0.07066451870351273,8,-0.0820000171661377,-0.08799999952316284,0.024499952793121338,0.07199996709823608,-0.2080000638961792,4,-0.11175619849367213,1.3333399560911159,1.3760000467300415,2.2000035762820973,1.3980000019073486,-1.3448274444597452,1.3600000143051147,-0.11175619849367213
695,2002-09-02,1.3300000429153442,1.368000030517578,1.3200000524520874,1.368000030517578,1759500.0,-0.03483307498887067,1.5263154592539556,-100.0,71.72415777563566,69.85019611093333,-0.03590490679880465,-0.08663650610915874,0.017837151620292868,0.16381555383043445,30.114960964911052,0.05799996852874756,0.01650254394622963,0.07000003457069393,-0.07464182119758145,0.2146418903389693,-0.0023208933134437615,0.1423209624548316,-0.06397953138368773,20.930248676221897,-28.43690411762589,0.07232092788413773,9,-0.03100001811981201,-0.04000002145767212,0.05849999189376831,0.11699998378753662,-0.13999998569488525,0,-0.12030081253228397,1.0,1.378000020980835,1.3333399560911159,1.3760000467300415,2.2000035762820973,1.3980000019073486,-0.12030081253228397
696,2002-09-03,1.2599999904632568,1.3400000333786009,1.2599999904632568,1.3400000333786009,476325.0,-0.05263161668675442,1.0000000000000056,2.1052649741033482,57.77777924949784,72.22954714492082,0.04931417430132101,-0.013384763952426493,0.08513490844854488,0.22676873021843624,28.76082565571122,0.08000004291534402,0.031583504015487485,-0.002500015497207686,-0.14521874425679915,0.14021871326238378,-0.0738593798770033,0.06885934888258793,0.1380000114440918,0.0,-51.109625805272586,0.07135936437979573,9,0.041999995708465576,0.030000030994415283,0.1285000443458557,0.18700003623962402,-0.06599998474121094,1,-0.0730158796235938,1.5263154592539556,1.3300000429153442,1.0,1.378000020980835,1.3333399560911159,1.3760000467300415,-0.0730158796235938
697,2002-09-04,1.2300000190734863,1.2760000228881836,1.2300000190734863,1.27400004863739,276825.0,-0.023809501283202916,-1.0909078594089932,0.5500000745057647,53.333337408866,71.83207586200635,0.09108774852579327,0.02149783043169995,0.11202826644399799,0.2501464570259391,27.30527911419676,0.046000003814697266,0.0432063884642524,-0.034899985790252774,-0.17347303223501953,0.10367306065451398,-0.10418650901263615,0.034386537432130604,0.1652399826049804,0.0,-52.991425215221525,0.06928652322238339,9,0.08399999141693115,0.06000000238418579,0.1499999761581421,0.2109999656677246,-0.04200005531311035,2,-0.04878053744586641,1.0000000000000056,1.2599999904632568,1.5263154592539556,1.3300000429153442,1.0,1.378000020980835,-0.04878053744586641
698,2002-09-05,1.2200000286102295,1.25,1.2079999446868896,1.25,1323875.0,-0.008130073421291018,1.8000063578348393,0.6818170734680974,51.515162461828936,70.56364622807175,0.10175527705401732,0.03320000227505404,0.11777425440099965,0.2533988231152897,25.89415577373571,0.04200005531311035,0.055621259397766076,-0.04489997625350961,-0.18347302269827637,0.09367307019125715,-0.11418649947589299,0.024386546968873768,0.168630373764038,7.058869728146844,-47.15399518433385,0.06928652322238339,9,0.08299994468688965,0.06999999284744263,0.15449994802474976,0.21699994802474976,-0.03799998760223389,3,-0.049180377526039765,-1.0909078594089932,1.2300000190734863,1.0000000000000056,1.2599999904632568,1.5263154592539556,1.3300000429153442,-0.049180377526039765
699,2002-09-06,1.2319999933242798,1.2599999904632568,1.222000002861023,1.2300000190734863,277925.0,0.009836036420195926,-3.2222192787840656,-0.06666587193731174,53.999993443488684,68.78586832386007,0.09014222500275237,0.022511741727866186,0.10150754064758027,0.23487604912894966,24.387730042787542,0.039999961853027344,0.0664212918616156,-0.033000010251998946,-0.1714698629169158,0.1054698424129179,-0.10223493658445748,0.03623491608045959,0.14579258158874508,15.000022351729822,-42.14612153018318,0.06923492633245848,9,0.07099997997283936,0.058000028133392334,0.132999986410141,0.19900000095367432,-0.04999995231628418,4,-0.04220782959264191,1.8000063578348393,1.2200000286102295,-1.0909078594089932,1.2300000190734863,1.0000000000000056,1.2599999904632568,-0.04220782959264191
700,2002-09-09,1.2480000257492063,1.27400004863739,1.2359999418258667,1.2359999418258667,1192025.0,0.01298703937631851,-5.333306842565329,6.000119210824232,56.310686072707234,65.5937921178844,0.07409579341683292,0.009852150042996888,0.0823703254015049,0.211709406765606,22.98799244318563,0.04200005531311013,0.06755789116454713,-0.01879997849464443,-0.15529075365552947,0.1176907966662406,-0.08704536607508695,0.04944540908579809,0.11960499135025038,30.303071353033438,-31.906293305249953,0.06824538758044253,9,0.05499994754791282,0.0419999957084658,0.10449996590614341,0.17799997329711936,-0.08800005912780717,0,-0.06250005373014722,-3.2222192787840656,1.2319999933242798,1.8000063578348393,1.2200000286102295,-1.0909078594089932,1.2300000190734863,-0.06250005373014722
701,2002-09-10,1.246000051498413,1.2699999809265137,1.2200000286102295,1.25600004196167,388700.0,-0.0016025434371226277,1.6315855517840674,-0.8333267106413569,53.80711873216966,62.12354176296012,0.0650667519496575,0.015979260974281928,0.08178995284892343,0.2064583844857335,21.49927655894011,0.04999995231628418,0.06661568282280905,-0.02289995551109314,-0.1565860153944003,0.11078610437221403,-0.08974298545274673,0.04394307443056045,0.11202866125628952,55.88244575107025,-5.272393680294137,0.06684302994165364,9,0.056999921798706055,0.04399996995925903,0.07549995183944702,0.15699994564056396,-0.10400009155273438,1,-0.0449438137748146,-5.333306842565329,1.2480000257492063,-3.2222192787840656,1.2319999933242798,1.8000063578348393,1.2200000286102295,-0.0449438137748146
702,2002-09-11,1.253999948501587,1.253999948501587,1.222000002861023,1.222000002861023,447300.0,0.006420462819045181,1.0,-3.1999976158119354,45.50896515195804,58.575246427085325,0.038545845889680574,0.012561323047793005,0.07273241187667256,0.1917552139809915,19.873714600082767,0.031999945640563965,0.06343414295751093,-0.01740005612373352,-0.14780575745277136,0.11300564520530432,-0.08260290678825255,0.04780279454078551,0.095027038169047,69.69686570372227,11.069386776791681,0.06520285066451896,9,0.03900003433227539,0.036000072956085205,0.06550008058547974,0.13600009679794312,-0.10399997234344482,2,-0.047846846286744515,1.6315855517840674,1.246000051498413,-5.333306842565329,1.2480000257492063,-3.2222192787840656,1.2319999933242798,-0.047846846286744515
703,2002-09-12,1.2400000095367432,1.25,1.2400000095367432,1.25,115700.0,-0.011164226108280495,1.0,-0.31250023283103917,42.6900605179264,54.074140090453156,0.03489499132162144,0.03098520549453543,0.08336251773037961,0.1989024175256333,18.160305253058816,0.01399993896484375,0.04906878982671592,-0.03319999575614929,-0.16064882674052172,0.09424883522822314,-0.0969244112483354,0.030524419736036812,0.10056535461486615,37.03698797973458,-17.94238375466073,0.0637244154921862,9,0.04799997806549072,0.0559999942779541,0.07050001621246338,0.12999999523162842,-0.11000001430511475,3,-0.041935520464870035,1.0,1.253999948501587,1.6315855517840674,1.246000051498413,-5.333306842565329,1.2480000257492063,-0.041935520464870035
704,2002-09-13,1.2319999933242798,1.2380000352859497,1.2139999866485596,1.2300000190734863,392950.0,-0.006451625928174054,2.4285641300738243,-0.19999761581193526,40.35087291235461,50.5882195500886,0.022358159520404763,0.04308439474810033,0.08776578627348286,0.19993360829044726,16.657234873052474,0.026000022888183594,0.030300168959162654,-0.04240001440048213,-0.16769781917232418,0.08289779037135991,-0.10504891678640305,0.02024888798543878,0.10061144565944646,29.999980131805714,-19.926736705619696,0.062648902385921,9,0.041999995708465576,0.06400001049041748,0.07850003242492676,0.1290000081062317,-0.09200000762939453,4,-0.040584377100011504,1.0,1.2400000095367432,1.0,1.253999948501587,1.6315855517840674,1.246000051498413,-0.040584377100011504
705,2002-09-16,1.2400000095367432,1.2400000095367432,1.2100000381469729,1.2200000286102295,285375.0,0.006493519688159255,1.9999999999999778,10.000119210824343,29.16664769526433,47.40920493295154,0.00027834099701506965,0.040300977413338934,0.07509173555569637,0.18430185019877277,15.03254398839948,0.029999971389770286,0.01382236213140331,-0.036399996280670255,-0.15791743744328213,0.08511744488194162,-0.09715871686197608,0.02435872430063557,0.08513473978917285,49.999999999999815,4.795120232998897,0.06075872058130591,9,0.001999974250793457,0.0559999942779541,0.0690000057220459,0.12000000476837158,-0.10600006580352805,0,-0.046774167808608325,2.4285641300738243,1.2319999933242798,1.0,1.2400000095367432,1.0,1.253999948501587,-0.046774167808608325
706,2002-09-17,1.2280000448226929,1.2400000095367432,1.2200000286102295,1.2339999675750732,558450.0,-0.009677390823999543,1.2222192787840658,-0.29999642371790286,17.55722620623314,43.43408146599234,0.008115151765006434,0.05778383431845957,0.08269766444263826,0.1883631435383819,13.954140164772,0.019999980926513672,-0.0058910483750751474,-0.04999996423721309,-0.16784733409628538,0.0678474056218592,-0.10892364916674913,0.008923720692322945,0.09010661622488159,40.90918942936534,2.5266530809783063,0.05892368492953613,9,0.012999951839447021,0.0679999589920044,0.06849998235702515,0.13199996948242188,-0.09800004959106445,1,-0.055374654494505404,1.9999999999999778,1.2400000095367432,2.4285641300738243,1.2319999933242798,1.0,1.2400000095367432,-0.055374654494505404
707,2002-09-18,1.2059999704360962,1.2380000352859497,1.2059999704360962,1.2239999771118164,447575.0,-0.01791536936773741,-2.5555614424318684,3.0000397369414475,17.55721821773811,39.660976549982244,0.029449757071418725,0.0832653814037898,0.09744290465621175,0.20221602223150104,12.908813698247876,0.032000064849853516,-0.0215597868929851,-0.07150003910064706,-0.19053387937287747,0.047533801171583345,-0.13101695923676226,-0.011983118964531858,0.10550028762983721,0.0,-31.345897907515873,0.059516920136115176,9,0.03400003910064697,0.09000003337860107,0.08400005102157593,0.15400004386901855,-0.10599994659423828,2,-0.05306800336593265,1.2222192787840658,1.2280000448226929,1.9999999999999778,1.2400000095367432,2.4285641300738243,1.2319999933242798,-0.05306800336593265
708,2002-09-19,1.2100000381469729,1.2139999866485596,1.2000000476837158,1.2059999704360962,856725.0,0.003316805811720114,1.333330021954442,-0.2222259015199302,18.181814076814163,35.68117884257396,0.02668860903651904,0.07740580218937487,0.08679414160612597,0.19304306625684453,14.251660178114356,0.01399993896484375,-0.02846415158538962,-0.06379997134208648,-0.18652620292537514,0.05892626024120218,-0.1251630871337308,-0.002436855550442152,0.09306019690857359,25.000000000000554,0.4043959126822543,0.06136311579164431,9,0.0270000100135801,0.08599996566772439,0.07999998331069924,0.14999997615814187,-0.11000001430511497,3,-0.049586826526647476,-2.5555614424318684,1.2059999704360962,1.2222192787840658,1.2280000448226929,1.9999999999999778,1.2400000095367432,-0.049586826526647476
709,2002-09-20,1.1959999799728394,1.222000002861023,1.1959999799728394,1.2000000476837158,499125.0,-0.011570295646910589,-11.999791387274623,-0.9999999999999445,20.869553949973564,31.743275273381332,0.03916349831306065,0.0885421413547558,0.09384574084686914,0.20275820801429867,15.45993940206457,0.026000022888183594,-0.031957521169569736,-0.0731000304222107,-0.20033112056507418,0.0541310597206528,-0.13671557549364244,-0.009484485350778948,0.09675423634552405,0.0,-24.024075255723368,0.06361554507143172,9,0.03700000047683716,0.10000002384185791,0.08950003981590271,0.1600000262260437,-0.1119999885559082,4,-0.05518393465417093,1.333330021954442,1.2100000381469729,-2.5555614424318684,1.2059999704360962,1.2222192787840658,1.2280000448226929,-0.05518393465417093
710,2002-09-23,1.2000000476837158,1.218000054359436,1.1820000410079956,1.2000000476837158,1032700.0,0.0033445382758010567,1.0,-0.0,31.70733834787589,29.287744119570913,0.03088666027972331,0.0809753714837671,0.0837675698785545,0.1945487844264906,16.97224826900985,0.03600001335144043,-0.03387569671332047,-0.06419996619224544,-0.1942616611216621,0.06586172873717122,-0.12923081365695377,0.0008308812724628911,0.08114366027318476,31.03451110805095,3.8074911915818674,0.06503084746470833,9,0.01799994707107544,0.0899999737739563,0.07449996471405029,0.15299999713897705,-0.12000000476837158,0,-0.050000049670535285,-11.999791387274623,1.1959999799728394,1.333330021954442,1.2100000381469729,-2.5555614424318684,1.2059999704360962,-0.050000049670535285
711,2002-09-24,1.2339999675750732,1.2339999675750732,1.1859999895095823,1.1959999799728394,874750.0,0.028333265450268375,1.5263154592539496,100.0,51.19046098520811,29.919021434376482,-0.005581428630352825,0.03905417379502074,0.043830357579831336,0.15799539401205953,16.81659668585479,0.047999978065490945,-0.03720816959274953,-0.023900043964385942,-0.14641046323611095,0.09861037530733907,-0.08515525360024845,0.037355165671476565,0.033263627008980556,92.85702121499824,59.61712826621179,0.06125520963586252,9,-0.01799994707107544,0.05600005388259888,0.04050004482269287,0.1170000433921814,-0.0740000009536741,1,-0.08103729859763908,1.0,1.2000000476837158,-11.999791387274623,1.1959999799728394,1.333330021954442,1.2100000381469729,-0.08103729859763908
712,2002-09-25,1.277999997138977,1.281999945640564,1.1959999799728394,1.1959999799728394,1164375.0,0.03565642683959558,-1.0975596991274463,2.1578958926112177,64.35642629473372,32.326395409577295,-0.05120364257563792,-0.015174932254693685,-0.005395715407776169,0.11039445793381963,15.90517808953194,0.08599996566772461,-0.042078653835418534,0.02609998583793649,-0.07787148343273254,0.13007145510860552,-0.025885748797398023,0.078085720473271,-0.09599995613098145,96.0000476837613,56.99267799763014,0.051985734635334506,9,-0.046000003814697266,0.012000024318695068,-0.011499971151351929,0.07300001382827759,-0.06799995899200417,2,-0.11580594854356185,1.5263154592539496,1.2339999675750732,1.0,1.2000000476837158,-11.999791387274623,1.1959999799728394,-0.11580594854356185
713,2002-09-26,1.2760000228881836,1.2899999618530271,1.25600004196167,1.2899999618530271,1140500.0,-0.0015649250823714933,3.8571525885559805,-0.17073092724454783,61.45833915409847,34.67166943643772,-0.04867917442852887,-0.022188447666868782,-0.007914587464149303,0.10890501013838882,14.876303642210765,0.0339999198913572,-0.04565239535399024,0.029100012779235795,-0.057990752980020766,0.11619077853849236,-0.014445370100392374,0.07264539565886396,-0.09199998378753671,87.03708405033744,43.1343341814253,0.04354538287962827,9,-0.04000002145767212,0.013999998569488525,-0.009499996900558472,0.07499998807907104,-0.06599998474121072,3,-0.1379310312612343,-1.0975596991274463,1.277999997138977,1.5263154592539496,1.2339999675750732,1.0,1.2000000476837158,-0.1379310312612343
714,2002-09-27,1.2239999771118164,1.281999945640564,1.2100000381469729,1.2760000228881836,1484275.0,-0.040752386241080796,1.2500009313241498,3.7143051771117754,44.73683247385898,36.401689967392684,0.0023096095852244147,0.018638345536745815,0.03944948090311273,0.15704589695101978,14.606803030161078,0.07199990749359109,-0.04756095768697266,-0.015200030803680376,-0.0770644071146025,0.046664345507241745,-0.046132218959141325,0.015732157351780574,-0.03575994110107428,38.888858228040995,-6.455978326929298,0.03093218815546104,9,0.012000024318695068,0.06600004434585571,0.05500003695487976,0.12700003385543823,0.0559999942779541,4,-0.10130715325873796,3.8571525885559805,1.2760000228881836,-1.0975596991274463,1.277999997138977,1.5263154592539496,1.2339999675750732,-0.10130715325873796
715,2002-09-30,1.1699999570846558,1.2059999704360962,1.1699999570846558,1.2059999704360962,2500.0,-0.044117664245860944,1.0,0.692307339617797,36.42855896025694,38.49850471783977,0.05066373513918099,0.06328143144220699,0.08860626254201742,0.2069613090369673,15.342966502386709,0.054000020027160645,-0.04874641272532321,-0.06120004653930655,-0.11439918448906417,-0.008000908589548938,-0.08779961551418536,-0.034600477564427745,0.12000000476837136,0.0,-42.193813677247974,0.02659956897487877,9,0.06000000238418579,0.11400002241134644,0.11050006747245789,0.18100005388259888,0.12999999523162842,0,-0.07350424685656809,1.2500009313241498,1.2239999771118164,3.8571525885559805,1.2760000228881836,-1.0975596991274463,1.277999997138977,-0.07350424685656809
716,2002-10-01,1.1679999828338623,1.194000005722046,1.156000018119812,1.1920000314712524,399000.0,-0.001709379764232577,1.714285106074991,0.6666677704559754,34.30658522153773,40.35954549603973,0.04834125388496946,0.06117191648589282,0.08660703815585857,0.2046958403986443,16.35078319050507,0.03799998760223389,-0.04862002796601517,-0.05860002040863033,-0.11697234196615591,-0.00022769885110474064,-0.08778618118739301,-0.029413859629867645,0.11959997892379737,8.955201308100111,-28.53032034803437,0.02918616077876275,10,0.05500000715255737,0.10900002717971802,0.10900002717971802,0.18300002813339233,0.18000006675720215,1,-0.07534241542110987,1.0,1.1699999570846558,1.2500009313241498,1.2239999771118164,3.8571525885559805,1.2760000228881836,-0.07534241542110987
717,2002-10-02,1.1699999570846558,1.2000000476837158,1.1699999570846558,1.1979999542236328,723000.0,0.0017123067467355035,-1.142863833175097,1.166664183144834,36.64122172137172,42.41059078987946,0.04548040048455548,0.0573887644247868,0.0821605486918815,0.19884582951131735,16.84206708429931,0.032000064849853516,-0.04587505239589729,-0.053600043058395386,-0.1171723183537039,0.009972232236913126,-0.08538618070604964,-0.02181390541074113,0.1123360069274899,10.447720032417841,-25.9752906961872,0.03178613764765421,10,0.053000032901763916,0.10700005292892456,0.11650004982948303,0.18100005388259888,0.11000001430511475,2,-0.008547000709447916,1.714285106074991,1.1679999828338623,1.0,1.1699999570846558,1.2500009313241498,1.2239999771118164,-0.008547000709447916
718,2002-10-03,1.1599999666213991,1.1859999895095823,1.1599999666213991,1.1699999570846558,662600.0,-0.008547000709447916,-4.200009536752401,0.35714255303748765,36.36364046863674,44.13215595861981,0.05324085335387041,0.06604962384363988,0.0895473813351979,0.20553723288879366,17.06768788452341,0.02600002288818315,-0.03943993273454627,-0.060600030422210516,-0.13025907446651686,0.009059013622095824,-0.0954295524443638,-0.025770508400057235,0.11728255955505307,3.1745641289582105,-32.653895435377116,0.03482952202215321,10,0.06300002336502053,0.11700004339218117,0.13300004601478554,0.1910000443458555,0.16000008583068825,3,0.043103511176128206,-1.142863833175097,1.1699999570846558,1.714285106074991,1.1679999828338623,1.0,1.1699999570846558,0.043103511176128206
719,2002-10-04,1.1799999475479126,1.1799999475479126,1.1599999666213991,1.1619999408721924,432375.0,0.017241363363798223,1.2222192787840411,-1.8000023841881048,39.130429148902266,44.95694382540052,0.03434425385753914,0.044221440818454916,0.06711276646105002,0.18279038836519157,17.52580274053099,0.01999998092651345,-0.030702914076120802,-0.03800004720687866,-0.10971882599613769,0.03371873158238037,-0.07385943660150818,-0.002140657812249147,0.09243127830627396,47.99990463247741,13.387209138225046,0.03585938939462955,10,0.04300004243850708,0.08700007200241089,0.1130000650882721,0.17100006341934204,0.21000003814697266,4,0.025423806722535636,-4.200009536752401,1.1599999666213991,-1.142863833175097,1.1699999570846558,1.714285106074991,1.1679999828338623,0.025423806722535636
720,2002-10-07,1.1699999570846558,1.187999963760376,1.1660000085830688,1.1660000085830688,751350.0,-0.008474568565903118,-10.000119210824343,0.2222192787840657,39.41604886707737,43.64867581227488,0.04429980538076195,0.050676451769049,0.0726419230836366,0.19011715040784516,18.231630415885704,0.02199995517730713,-0.02235528962814093,-0.044100034236908,-0.11741524637053247,0.02921517789671646,-0.08075764030372024,-0.007442428170095772,0.09777402046015582,31.81802172316912,-1.915665655917227,0.03665760606681221,10,0.053000032901763916,0.0920000672340393,0.12300005555152893,0.18100005388259888,0.20000004768371582,0,0.09401710969221488,1.2222192787840411,1.1799999475479126,-4.200009536752401,1.1599999666213991,-1.142863833175097,1.1699999570846558,0.09401710969221488
721,2002-10-08,1.190000057220459,1.2079999446868896,1.184000015258789,1.184000015258789,2375075.0,0.01709410330718164,-6.999920527696098,1.5000298027060857,47.0588415757879,41.726721954614234,0.01944701421303341,0.02768530218272236,0.050825773168699406,0.16785232498503344,18.493242549945137,0.03799998760223389,-0.014275793506542067,-0.02129993438720712,-0.09375785623790156,0.05115798746348732,-0.05752889531255434,0.0149290265381401,0.07330296194735264,62.50021730869987,23.487398533049053,0.03622896092534718,10,0.03299993276596069,0.05799996852874756,0.10449996590614319,0.16099995374679565,0.15999996662139893,1,0.09243688219037338,-10.000119210824343,1.1699999570846558,1.2222192787840411,1.1799999475479126,-4.200009536752401,1.1599999666213991,0.09243688219037338
722,2002-10-09,1.194000005722046,1.2000000476837158,1.1759999990463257,1.187999963760376,1588625.0,0.0033613011002116,1.666653421282683,1.0,47.058818373301996,40.1267752011924,0.0025463833715160256,0.019984446426177582,0.04527671551809642,0.16168372232577122,18.8277220847979,0.024000048637390137,-0.010705163359653547,-0.014299988746643066,-0.08423863572586265,0.05563865823257652,-0.04926931223625286,0.020669334742966727,0.0650108934038458,70.8334471616999,28.80684499351228,0.034969323489609835,10,0.02499997615814209,0.02899998426437378,0.10199999809265137,0.15700000524520874,0.20399999618530273,2,0.1289782605787262,-6.999920527696098,1.190000057220459,-10.000119210824343,1.1699999570846558,1.2222192787840411,1.1799999475479126,0.1289782605787262
723,2002-10-10,1.187999963760376,1.2000000476837158,1.1720000505447388,1.1820000410079956,544750.0,-0.005025160747835655,-1.153853913059426,0.9999801319240245,48.48484574818037,40.54322112056145,-0.0058659880153044686,0.02307194040561722,0.04969046305617053,0.16344634399139868,19.2100809612731,0.02799999713897705,-0.01387601380431569,-0.017700028419494584,-0.08653425823746064,0.05113420139847147,-0.0521171433284775,0.01671708648948833,0.06689050012527264,58.33335402939981,10.536656119627125,0.034417114908983026,10,-0.0059999823570251465,0.0350000262260437,0.11400005221366882,0.16300004720687866,0.2120000123977661,3,0.07744108622544643,1.666653421282683,1.194000005722046,-6.999920527696098,1.190000057220459,-10.000119210824343,1.1699999570846558,0.07744108622544643
724,2002-10-11,1.1820000410079956,1.1959999799728394,1.1820000410079956,1.187999963760376,653150.0,-0.005050440181318505,-3.666706403608114,-1.0,46.61653899467098,41.67521890216301,-0.00720831849374548,0.0264921984349209,0.05464642361078331,0.16493933093718338,19.138241263214063,0.01399993896484375,-0.024511478129816133,-0.021199953556060747,-0.08964311635830091,0.04724320924617942,-0.05542153495718072,0.013021627845059225,0.06893480504701954,38.09537325336837,-11.333289273090848,0.03422158140112006,10,-5.960464477539063e-08,0.04099994897842407,0.11449995636940002,0.16899996995925903,0.21799993515014648,4,0.11675127466696789,-1.153853913059426,1.187999963760376,1.666653421282683,1.194000005722046,-6.999920527696098,1.190000057220459,0.11675127466696789
725,2002-10-14,1.1820000410079956,1.1959999799728394,1.1820000410079956,1.1959999799728394,233025.0,0.0,1.0,2.3333532018040573,38.79311895186255,42.173722649976874,-0.0059531317219168045,0.023109004352292573,0.054225694981092865,0.16086565383297846,18.99148725699626,0.01399993896484375,-0.03516201196418178,-0.018299955129623457,-0.08507248832546033,0.04847257806621341,-0.05168622172754178,0.015086311468294866,0.06513741192961131,27.777832967425965,-15.48998731555875,0.033386266597918386,10,0.0019999146461486816,0.04099994897842407,0.11449995636940002,0.16899996995925903,0.22200000286102295,0,0.17597287434060482,-3.666706403608114,1.1820000410079956,-1.153853913059426,1.187999963760376,1.666653421282683,1.194000005722046,0.17597287434060482
726,2002-10-15,1.1599999666213991,1.190000057220459,1.1440000534057615,1.1820000410079956,1211150.0,-0.018612583437674912,1.42104602720475,1.571440735694807,21.904759742235456,40.5363379856284,0.01653123695196279,0.04190180523839637,0.07618548124565838,0.17875050243017254,19.123731945439264,0.04600000381469749,-0.03902245229015877,-0.03690002560615513,-0.10465160325285794,0.03085155204054768,-0.07077581442950653,-0.003024236782803724,0.08349198892349596,28.571276518748473,-7.694714641045639,0.03387578882335136,10,0.016000032424926536,0.05700004100799516,0.13650003075599648,0.1910000443458555,0.23800003528594948,1,0.18103452085314786,1.0,1.1820000410079956,-3.666706403608114,1.1820000410079956,-1.153853913059426,1.187999963760376,0.18103452085314786
727,2002-10-16,1.1419999599456787,1.1640000343322754,1.1299999952316284,1.1599999666213991,2273175.0,-0.015517247580745241,1.6153733293597121,0.8181793551883142,20.353977632968366,38.757486559443024,0.03368398751559565,0.05782602158004302,0.09483786919386916,0.19271237658177665,19.09489978120429,0.03400003910064697,-0.03627810094870432,-0.051700031757354825,-0.12356279009968363,0.020162726584973978,-0.08763141092851923,-0.015768652586190424,0.09552248147086839,17.1427938889958,-12.176330454287363,0.03593137917116436,10,0.027000010013580322,0.06800001859664917,0.15450003743171692,0.20900005102157593,0.25,2,0.18213666479119062,1.42104602720475,1.1599999666213991,1.0,1.1820000410079956,-3.666706403608114,1.1820000410079956,0.18213666479119062
728,2002-10-17,1.149999976158142,1.1740000247955322,1.1419999599456787,1.1440000534057615,4267000.0,0.007005268382709762,-5.39994278016856,-0.33332891817610677,29.670333988984225,37.706364875007694,0.026950423574825244,0.0475377615157615,0.08637160522775877,0.1806797516302563,18.830210681170374,0.032000064849853516,-0.032471800473757195,-0.04070001244544974,-0.1146761332673436,0.033276108376444125,-0.07768807285639667,-0.003711952034502808,0.07892066956361155,30.303008409675463,2.10374301212023,0.03698806041094698,10,0.018999993801116943,0.06000000238418579,0.14150002598762512,0.20100003480911255,0.23399996757507302,3,0.21565220077457026,1.6153733293597121,1.1419999599456787,1.42104602720475,1.1599999666213991,1.0,1.1820000410079956,0.21565220077457026
729,2002-10-18,1.1299999952316284,1.1660000085830688,1.1299999952316284,1.1660000085830688,701350.0,-0.01739128812274282,1.0,-6.000079473882673,36.48649954813232,37.380859395124915,0.043708451728171616,0.06570857948821485,0.10534094495267099,0.19728824173866855,18.884236495385416,0.03600001335144043,-0.030213366168981404,-0.05739999413490304,-0.13611709591331134,0.02131710764350525,-0.09675854502410708,-0.018041443245699007,0.0910069984509152,0.0,-30.454050443353637,0.03935855088920415,10,0.038999974727630615,0.07999998331069946,0.16200000047683716,0.22100001573562622,0.2580000162124634,4,0.23893803722642382,-5.39994278016856,1.149999976158142,1.6153733293597121,1.1419999599456787,1.42104602720475,1.1599999666213991,0.23893803722642382
730,2002-10-21,1.1399999856948853,1.1480000019073486,1.1299999952316284,1.1460000276565552,81350.0,0.008849549119871458,2.6000047683761296,0.16666777045597536,41.0256429850308,36.71050399615189,0.0324141358891572,0.05373824730363497,0.09498554725675046,0.1838885449430827,18.666132684337626,0.018000006675720215,-0.026762171794630918,-0.0444000005722045,-0.12562848085163858,0.03682847970722958,-0.08501424071192165,-0.0037857604324873506,0.07372644811158513,16.666633553009337,-15.824994667586363,0.04061424013971708,10,0.025000035762786865,0.06999999284744263,0.14500001072883606,0.21100002527236938,0.2200000286102295,0,0.22807016993493567,1.0,1.1299999952316284,-5.39994278016856,1.149999976158142,1.6153733293597121,1.1419999599456787,0.22807016993493567
731,2002-10-22,1.133999943733215,1.149999976158142,1.1239999532699585,1.149999976158142,209325.0,-0.005263194769263846,2.249996274717251,2.66665342128272,38.75000186264407,35.787302161634344,0.03311788396257409,0.05466512208616803,0.10081103713816297,0.18594046212612558,18.984442995066814,0.026000022888183594,-0.0256761921531814,-0.04540004134178188,-0.12608241983091206,0.0352823371473483,-0.08574123058634697,-0.005058852097216793,0.073028374987268,19.999952316351948,-14.648877608774374,0.0403411892445651,10,0.028000056743622048,0.07300001382827781,0.13500005006790183,0.21700006723403953,0.24400007724761985,1,0.23809533821222462,2.6000047683761296,1.1399999856948853,1.0,1.1299999952316284,-5.39994278016856,1.149999976158142,0.23809533821222462
732,2002-10-23,1.1299999952316284,1.149999976158142,1.1239999532699585,1.1419999599456787,1103075.0,-0.003527291622624329,-1.166664183144834,0.7499962747172406,40.259752323419264,34.87340289221645,0.030267686686818784,0.04954918879918857,0.10458635492266333,0.18580120675250322,20.634515670608018,0.026000022888183594,-0.02413401555095951,-0.04199998974800101,-0.11089199682074735,0.026892017324745332,-0.07644599328437418,-0.007553986211627839,0.06872548694380232,12.000066757106651,-25.529986378691873,0.034446003536373164,10,0.029999971389770508,0.0769999623298645,0.13850000500679016,0.22100001573562622,0.26999998092651367,2,0.23716814850143897,2.249996274717251,1.133999943733215,2.6000047683761296,1.1399999856948853,1.0,1.1299999952316284,0.23716814850143897
733,2002-10-24,1.100000023841858,1.1380000114440918,1.0839999914169312,1.128000020980835,1575975.0,-0.026548647359614486,1.2500018626460003,2.333339956091116,25.609784463834515,32.539319055456836,0.05193349671862957,0.06923746174735701,0.13400846190795113,0.2116051752166439,22.841498983866508,0.054000020027160645,-0.02766687659563405,-0.06319996118545523,-0.1200713813847869,-0.006328540986123565,-0.09163567128512118,-0.03476425108578929,0.09125290544302556,19.512230579793158,-16.003867276698838,0.028435710099665862,10,0.039999961853027344,0.08699995279312134,0.1679999828338623,0.25099998712539673,0.2999999523162842,3,0.2654544816135389,-1.166664183144834,1.1299999952316284,2.249996274717251,1.133999943733215,2.6000047683761296,1.1399999856948853,0.2654544816135389
734,2002-10-25,1.100000023841858,1.100000023841858,1.0839999914169312,1.0980000495910645,545325.0,0.0,15.000238421648685,-0.07142765911248675,27.272755421311828,31.259278663173422,0.043671042418997,0.06268528833156095,0.13328973316706416,0.20813299642901928,24.170829053627617,0.016000032424926758,-0.0320175357093333,-0.05699996352195735,-0.11299244272443931,-0.0010074843194753935,-0.08499620312319833,-0.029003723920716373,0.0783825528988713,24.242478975811345,-11.256375491551665,0.027996239601240945,10,0.03700000047683716,0.08699995279312134,0.1665000021457672,0.25099998712539673,0.2979999780654907,4,0.2581817397598407,1.2500018626460003,1.100000023841858,-1.166664183144834,1.1299999952316284,2.249996274717251,1.133999943733215,0.2581817397598407
735,2002-10-28,1.0839999914169312,1.1200000047683716,1.0839999914169312,1.0959999561309814,3611675.0,-0.014545483707395834,-5.000019868273347,-6.000059605412171,14.666639116070925,30.455043038044035,0.04951487857824577,0.07579828905337926,0.14862819649512948,0.220532560413488,24.564988034513526,0.03600001335144043,-0.03740047494996901,-0.06869999766349788,-0.1330709615249539,-0.0043290338020418595,-0.10088547959422578,-0.03651451573276998,0.08305667508494219,0.0,-30.75803300466282,0.032185481930728004,10,0.04500001668930054,0.1029999852180481,0.18050000071525574,0.2670000195503235,0.31599998474121094,0,0.2804428251238198,15.000238421648685,1.100000023841858,1.2500018626460003,1.100000023841858,-1.166664183144834,1.1299999952316284,0.2804428251238198
736,2002-10-29,1.0800000429153442,1.1019999980926514,1.0800000429153442,1.1019999980926514,1733275.0,-0.0036899894218250795,1.0,1.833334989022779,12.00000635782979,29.526824007473085,0.04578860678258656,0.07680532146447616,0.15203540989440834,0.2215747833183277,24.778866333383288,0.02199995517730713,-0.04244657956045583,-0.06829994916915894,-0.13989264592609252,0.003292747587774647,-0.10409629754762584,-0.03250360079069203,0.07708982257633612,0.0,-24.62758635096413,0.03579634837846682,10,0.046999990940093994,0.10499995946884155,0.17399996519088745,0.2579999566078186,0.3179999589920044,1,0.2592592224662702,-5.000019868273347,1.0839999914169312,15.000238421648685,1.100000023841858,1.2500018626460003,1.100000023841858,0.2592592224662702
737,2002-10-30,1.1599999666213991,1.1660000085830688,1.0820000171661377,1.0820000171661377,6336550.0,0.07407400048809598,-1.1538473294809348,-3.545459471468292,43.749996673845885,31.091230972457712,-0.0350783674404791,-0.004197391382819049,0.07171537846815812,0.1394993823732651,24.417044027424783,0.08599996566772461,-0.043945529474348044,0.012199974060058905,-0.058892543156832566,0.08329249127695038,-0.023346284548386942,0.04774623266850475,-0.07999992370605491,93.0232042360902,69.65769541493786,0.035546258608445756,10,-0.036999940872192605,0.025000035762786643,0.09300005435943581,0.1780000329017637,0.25,2,0.18793108675199366,1.0,1.0800000429153442,-5.000019868273347,1.0839999914169312,15.000238421648685,1.100000023841858,0.18793108675199366
738,2002-10-31,1.2100000381469729,1.2200000286102295,1.149999976158142,1.1599999666213991,7373575.0,0.043103511176128206,1.0000000000000127,0.6410269734117244,55.22387993311828,33.17316212634504,-0.08456533229434826,-0.05297560692053649,0.019777423338446676,0.08740610214694833,23.991238138266706,0.0700000524520874,-0.03857776537019486,0.05970004200935386,-0.016529803597996606,0.13592988761670433,0.021585119205678627,0.09781496481302909,-0.12999999523162864,92.85714893925025,68.40727287417158,0.03811492280367526,10,-0.06000000238418601,-0.025000035762787087,0.050999969244003074,0.10600000619888283,0.2599999904632566,3,0.1570247372075626,-1.1538473294809348,1.1599999666213991,1.0,1.0800000429153442,-5.000019868273347,1.0839999914169312,0.1570247372075626
739,2002-11-01,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0,0.0,1.0,0.0,55.22387993311829,34.750744009465876,-0.08048811756953178,-0.053348018049865775,0.01760615973607904,0.08490843043211549,23.542421169755624,0.0,-0.030557018213705822,0.058200037479400946,-0.021588112407949334,0.13798818736675122,0.018305962535725806,0.09809411242307609,-0.12800002098083518,92.85714893925025,65.98501356613578,0.03989407494367509,11,-0.06000000238418601,-0.029000043869018777,0.05299997329711892,0.10600000619888283,0.2659999132156372,4,0.1570247372075626,1.0000000000000127,1.2100000381469729,-1.1538473294809348,1.1599999666213991,1.0,1.0800000429153442,0.1570247372075626
740,2002-11-04,1.2799999713897705,1.2960000038146973,1.2200000286102295,1.2200000286102295,3226025.0,0.057851182674338864,-1.5333349227920432,100.0,68.9873506063643,38.11044942543478,-0.1436465878720159,-0.12088218042381027,-0.054054302412356314,0.013367332382040242,23.851966911146864,0.08599996566772439,-0.02471074954360808,0.12269997000694266,0.02457201807000753,0.2208279219438778,0.0736359940384752,0.17176394597541011,-0.19247995376586924,92.59257624014936,63.211648640777966,0.04906397596846752,11,-0.09199994802474976,-0.09199994802474976,-0.01699995994567871,0.031000077724456787,0.21000003814697266,0,0.09218752590240964,1.0,1.2100000381469729,1.0000000000000127,1.2100000381469729,-1.1538473294809348,1.1599999666213991,0.09218752590240964
741,2002-11-05,1.2999999523162842,1.2999999523162842,1.2619999647140503,1.2760000228881836,1956050.0,0.01562498544808455,2.1666749451138947,0.3999992052706451,74.84277861249313,41.95300790199855,-0.15379652357888585,-0.13936397087700758,-0.0775153995040716,-0.007977357085515724,24.78223740087466,0.03799998760223389,-0.01840054890000209,0.1371999561786652,0.02073701016946372,0.2536629021878667,0.07896848317406446,0.19543142918326595,-0.19997113552093504,100.0,66.21777775881594,0.058231473004600756,11,-0.10999995470046997,-0.10999995470046997,-0.042999982833862305,0.0020000338554382324,0.20000004768371582,1,0.07692309808448994,-1.5333349227920432,1.2799999713897705,1.0,1.2100000381469729,1.0000000000000127,1.2100000381469729,0.07692309808448994
742,2002-11-06,1.3480000495910645,1.350000023841858,1.3040000200271606,1.3040000200271606,2050125.0,0.036923153104164275,-1.0909078594089932,1.8333399560911159,77.65364765522268,47.735659367708344,-0.18732001610581284,-0.18470514683352834,-0.12971524893969288,-0.05657768241917838,25.833693804271896,0.05000007152557373,-0.01166918196622202,0.17750005125999446,0.03491710916151014,0.3200829933584788,0.10620858021075219,0.24879152230923673,-0.23197354195404052,99.00001311301872,62.10179401320727,0.07129147104924222,11,-0.13300001621246338,-0.13300001621246338,-0.09800004959106445,-0.060000061988830566,0.1419999599456787,2,0.03709195139232557,2.1666749451138947,1.2999999523162842,-1.5333349227920432,1.2799999713897705,1.0,1.2100000381469729,0.03709195139232557
743,2002-11-07,1.2799999713897705,1.3480000495910645,1.2799999713897705,1.3480000495910645,1373950.0,-0.0504451600145881,1.0,-1.545455284354604,68.4729026433044,52.3134535034853,-0.10180801089106306,-0.11537457806898521,-0.06608244672161812,0.010388723065712036,26.633636121971136,0.06800007820129395,-0.004856438886140069,0.10489997267723083,-0.04576717408051678,0.25556711943497845,0.029566399298357027,0.18023354605610464,-0.1405761121322633,49.999957425249306,8.085946980324962,0.07533357337887382,11,-0.06499993801116943,-0.06499993801116943,-0.029999971389770508,-0.0029999613761901855,0.24000000953674316,3,0.1015624985448087,-1.0909078594089932,1.3480000495910645,2.1666749451138947,1.2999999523162842,-1.5333349227920432,1.2799999713897705,0.1015624985448087
744,2002-11-08,1.3200000524520874,1.3200000524520874,1.2660000324249268,1.2979999780654907,1062900.0,0.03125006402842834,3.9090761311297753,-0.3235301336194353,70.64220434326361,58.532960750951155,-0.11993131450735062,-0.15231523254468993,-0.1101395181126088,-0.030710335026170377,27.35184686315294,0.054000020027160645,0.0037100821936495443,0.1380000531673431,-0.026043595141456377,0.30204370147614257,0.05597822901294336,0.22002187732174283,-0.1595185767361451,76.92309808449005,30.50120025114026,0.08202182415439972,11,-0.10500001907348633,-0.10500001907348633,-0.0700000524520874,-0.04300004243850708,0.19599997997283936,4,0.11363634105884768,1.0,1.2799999713897705,-1.0909078594089932,1.3480000495910645,2.1666749451138947,1.2999999523162842,0.11363634105884768
745,2002-11-11,1.3899999856948853,1.3899999856948853,1.2799999713897705,1.3200000524520874,920025.0,0.053030250349432206,2.1428605488400927,3.1818043890544567,75.60000419616702,65.59962717743306,-0.15864347499452158,-0.21706224529466933,-0.18191926319037455,-0.10099820990123076,28.428564896911812,0.11000001430511475,0.02067992641659333,0.19759998917579646,0.009018130020445714,0.3861818483311472,0.10330905959812098,0.29189091875347195,-0.21056665516635142,100.0,48.160710392116286,0.09429092957767543,11,-0.15399998426437378,-0.1549999713897705,-0.14499998092651367,-0.11299997568130493,0.09000003337860107,0,0.06187047953438074,3.9090761311297753,1.3200000524520874,1.0,1.2799999713897705,-1.0909078594089932,1.3480000495910645,0.06187047953438074
746,2002-11-12,1.3700000047683716,1.3799999952316284,1.312000036239624,1.3799999952316284,2229200.0,-0.014388475634778741,12.60000476837613,-0.14285714285714285,73.25581341621921,68.87805125991899,-0.10413148720344068,-0.19027860801336072,-0.1617115353211802,-0.0822995529977959,28.74136521912712,0.07799994945526123,0.03836059123405633,0.16710000634193412,-0.03666033213830344,0.37086034482217156,0.06521983710181534,0.2689801755820529,-0.16529867561987555,83.87097704547355,25.877269872816164,0.10188016924011872,11,-0.10000002384185791,-0.13499999046325684,-0.1274999976158142,-0.09299999475479126,0.0900000333786013,1,0.08759124405160867,2.1428605488400927,1.3899999856948853,3.9090761311297753,1.3200000524520874,1.0,1.2799999713897705,0.08759124405160867
747,2002-11-13,1.350000023841858,1.3700000047683716,1.3259999752044678,1.3700000047683716,1233875.0,-0.014598526172921567,3.400007152564194,2.0,74.70355526363156,71.04245962997601,-0.06073234254632198,-0.1622135774863147,-0.14076478897517442,-0.06373040630626958,28.80309804037623,0.04400002956390381,0.061026303702368834,0.13670002222061162,-0.07504869194424302,0.34844873638546625,0.03082566513818441,0.24257437930303882,-0.12306285590779509,67.7419540909471,4.6789864251522175,0.10587435708242729,11,-0.050000011920928955,-0.11500000953674316,-0.1145000159740448,-0.07300001382827759,0.11000001430511497,2,0.11111109148818321,12.60000476837613,1.3700000047683716,2.1428605488400927,1.3899999856948853,3.9090761311297753,1.3200000524520874,0.11111109148818321
748,2002-11-14,1.3980000019073486,1.4119999408721924,1.3519999980926514,1.3600000143051147,4686175.0,0.035555538679837406,-1.2222192787840658,-1.9000011920940323,76.89530390728873,73.45039562710606,-0.08857461920309917,-0.20098604364225858,-0.18691833852678852,-0.11337564119253485,29.392794524055244,0.06199991703033447,0.08809602779721315,0.172299998998642,-0.05248537536553566,0.3970853733628197,0.05990731181655318,0.28469268618073085,-0.15149529584198707,90.41099469599979,21.510626467080897,0.1123926871820888,11,-0.0820000171661377,-0.15200001001358032,-0.1770000159740448,-0.12099999189376831,0.059999942779541016,3,0.06580830293553297,3.400007152564194,1.350000023841858,12.60000476837613,1.3700000047683716,2.1428605488400927,1.3899999856948853,0.06580830293553297
749,2002-11-15,1.399999976158142,1.4040000438690186,1.3760000467300415,1.399999976158142,1826650.0,0.0014305967439662837,5.999880792728357,0.0,79.25925991335691,74.59171888343859,-0.06793263621249168,-0.19154159534043735,-0.18739742894772515,-0.11705788127333117,29.774488086474765,0.02799999713897705,0.10618359525951937,0.16079997420310965,-0.07207098451982219,0.3936709329260415,0.04436449484164373,0.2772354535645756,-0.13032593721982422,90.9091155391151,12.744181018157349,0.11643547936146594,11,-0.06300002336502075,-0.15399998426437378,-0.19749999046325684,-0.12299996614456177,0.05799996852874756,4,0.08571429057997104,-1.2222192787840658,1.3980000019073486,3.400007152564194,1.350000023841858,12.60000476837613,1.3700000047683716,0.08571429057997104
750,2002-11-18,1.399999976158142,1.4220000505447388,1.381999969482422,1.383999943733215,2300250.0,0.0,-3.0000119209403904,100.0,79.85073929774165,75.1481589595773,-0.05489314606369433,-0.1803088508388524,-0.18636099557083874,-0.11824627600371462,30.247847001687767,0.04000008106231667,0.11871429365597908,0.147799974679947,-0.09071436780139885,0.38631431716129283,0.028542803439274067,0.2670571459206199,-0.11040031094908187,79.99993497675962,-7.71970429110705,0.11925717124067296,11,-0.055999934673309326,-0.14899992942810059,-0.19749999046325684,-0.12299996614456177,0.05799996852874756,0,0.08285718445875268,5.999880792728357,1.399999976158142,-1.2222192787840658,1.3980000019073486,3.400007152564194,1.350000023841858,0.08285718445875268
751,2002-11-19,1.4040000438690186,1.4040000438690186,1.371999979019165,1.399999976158142,783525.0,0.002857191270712267,14.999761585456714,0.2500037252827455,76.52173845438989,75.02239127059589,-0.04759445317620781,-0.17185515244443517,-0.18919230474541182,-0.12310420039449532,30.5190921191903,0.032000064849853516,0.1328381779742125,0.1383000373840333,-0.1025974867864563,0.3791975615545229,0.017851275298788494,0.2587487994692781,-0.09321631700624966,81.25000776101537,-5.559225156508774,0.12044876208524476,11,-0.06000000238418579,-0.15299999713897705,-0.20050007104873657,-0.12700003385543823,0.053999900817871094,1,0.054131034779054454,-3.0000119209403904,1.399999976158142,5.999880792728357,1.399999976158142,-1.2222192787840658,1.3980000019073486,0.054131034779054454
752,2002-11-20,1.3980000019073486,1.4019999504089355,1.381999969482422,1.4019999504089355,2127600.0,-0.0042735340272038735,9.000119210824232,-0.9999701981820891,72.59614254904915,75.48052903790087,-0.03772302709811792,-0.15257011534920983,-0.18232702803846834,-0.11727112529233663,30.804995659889624,0.022000074386596458,0.1370453289620963,0.11889999508857718,-0.12002204770282465,0.357822037879979,-0.0005610263071236243,0.238361016484278,-0.0694216632554645,65.71424192315094,-19.49016019030519,0.1194610213957009,11,-0.05399996042251587,-0.14699995517730713,-0.20149999856948853,-0.12699997425079346,0.059999942779541016,2,0.04434909596211378,14.999761585456714,1.4040000438690186,-3.0000119209403904,1.399999976158142,5.999880792728357,1.399999976158142,0.04434909596211378
753,2002-11-21,1.3919999599456787,1.4299999475479126,1.3899999856948853,1.399999976158142,2154850.0,-0.00429187550320731,-5.666679912182232,2.0000298027060857,71.5639631027623,75.58294667784516,-0.015829697984549806,-0.1302505375647467,-0.17506230414948298,-0.1125284667940516,30.445193591914737,0.039999961853027344,0.13789090938057846,0.0982999563217164,-0.1299907975333643,0.3265907101767971,-0.015845420605823834,0.21244533324925663,-0.048474147390937805,34.482744445974525,-47.69836525324529,0.11414537692754032,11,-0.03700000047683716,-0.1369999647140503,-0.20249998569488525,-0.12799996137619019,0.06400001049041748,3,0.0488506322973945,9.000119210824232,1.3980000019073486,14.999761585456714,1.4040000438690186,-3.0000119209403904,1.399999976158142,0.0488506322973945
754,2002-11-22,1.383999943733215,1.4099999666213991,1.3700000047683716,1.4099999666213991,482275.0,-0.005747138249038275,2.076917433884717,3.2499962747173066,64.4444304631178,74.34343848528412,0.0024623593154151635,-0.10528084779067481,-0.16560658800389993,-0.10587705284053994,29.853524293285023,0.039999961853027566,0.13270247106602562,0.07609994411468479,-0.13623334588300695,0.28843323411237654,-0.03006670088416108,0.18226658911353066,-0.024908786879703326,23.33325386039747,-55.154334226596596,0.10616664499884586,11,-0.0129999518394468,-0.1289999485015867,-0.19449996948242165,-0.11999994516372658,0.056000113487243874,4,0.053468210955317064,-5.666679912182232,1.3919999599456787,9.000119210824232,1.3980000019073486,14.999761585456714,1.4040000438690186,0.053468210955317064
755,2002-11-25,1.3880000114440918,1.3980000019073486,1.371999979019165,1.3980000019073486,961600.0,0.002890222451950919,4.200009536752259,0.38461467923558745,62.79069364490359,73.1806473995824,-0.0020687951007125616,-0.08995004069465073,-0.16833236515764116,-0.11175903756914751,30.04702505906307,0.026000022888183594,0.13605395367667006,0.06490001082420349,-0.1219406312714284,0.2517406529198354,-0.028520310223612455,0.15832033187201944,-0.018000006675720215,30.00003973646775,-43.875811266647254,0.09342032104781593,11,-0.010000050067901611,-0.13300001621246338,-0.19850003719329834,-0.12400001287460327,0.001999974250793457,0,0.0504322281452787,2.076917433884717,1.383999943733215,-5.666679912182232,1.3919999599456787,9.000119210824232,1.3980000019073486,0.0504322281452787
756,2002-11-26,1.3600000143051147,1.3919999599456787,1.350000023841858,1.3919999599456787,921025.0,-0.020172908435242443,1.6250004656620785,3.1999976158119354,51.8518450383401,70.64156848566113,0.027226708635714747,-0.04205371283320258,-0.13897031284814587,-0.08556740676127172,29.935373195239656,0.0419999361038208,0.13443966316637557,0.022900015115737915,-0.1251851621402622,0.17098519237173804,-0.051142573512262146,0.09694260374373798,0.06999993324279785,12.5,-55.79372182425311,0.07404258862800005,11,0.029999971389770508,-0.10500001907348633,-0.17250001430511475,-0.09600001573562622,0.029999971389770508,1,0.07205877158159257,4.200009536752259,1.3880000114440918,2.076917433884717,1.383999943733215,-5.666679912182232,1.3919999599456787,0.07205877158159257
757,2002-11-27,1.378000020980835,1.378000020980835,1.366000056266785,1.366000056266785,17500.0,0.013235298887049884,-1.000000000000037,-0.3749995343379147,67.88320977341544,69.64022469300853,0.01521635108760333,-0.045201830071794014,-0.15466178341384573,-0.10653490819627054,31.966626222461347,0.018000006675720215,0.12321969415015444,0.030000019073486373,-0.09319941936157838,0.15319945750855113,-0.031599700144046006,0.09159973829101875,0.05039992809295657,35.00002980235081,-34.13681158166632,0.06159971921753239,11,0.011999964714050293,-0.12300002574920654,-0.19350004196166992,-0.1170000433921814,-0.0140000581741333,2,0.05805509614514537,1.6250004656620785,1.3600000143051147,4.200009536752259,1.3880000114440918,2.076917433884717,1.383999943733215,0.05805509614514537
758,2002-11-28,1.399999976158142,1.399999976158142,1.3639999628067017,1.3639999628067017,31250.0,0.015965134138131498,1.0,3.0000099341367292,65.62498253770457,68.1253049846027,-0.0072304302784194086,-0.05506061486833813,-0.17417891793343343,-0.13105327760000995,33.86004107756452,0.03600001335144043,0.11466972159050726,0.04249997735023503,-0.06407442586466194,0.149074380565132,-0.010787224257213568,0.09578717895768363,0.026831974411010817,83.33333333333303,14.554273038541993,0.05328720160744852,11,-0.009999990463256836,-0.14499998092651367,-0.21650001406669617,-0.13899999856948853,-0.009999990463256836,3,0.04142854965462939,-1.000000000000037,1.378000020980835,1.6250004656620785,1.3600000143051147,4.200009536752259,1.3880000114440918,0.04142854965462939
759,2002-11-29,1.399999976158142,1.399999976158142,1.3940000534057615,1.3940000534057615,2500.0,0.0,1.000000000000074,0.16666445908805544,52.688167908108916,65.10724149686575,-0.008080143711342469,-0.042263320553679984,-0.17119357412141234,-0.1335972592650725,35.85577842417924,0.005999922752380593,0.10689756296781638,0.03299998044967656,-0.04932927137747267,0.11532923227682579,-0.008164645463898168,0.07416460636325128,0.02529533587646493,100.0,33.7173348052452,0.04116462591357463,11,-0.009999990463256836,-0.14499998092651367,-0.23649999499320984,-0.1589999794960022,-0.02799999713897705,4,0.039999996594020315,1.0,1.399999976158142,-1.000000000000037,1.378000020980835,1.6250004656620785,1.3600000143051147,0.039999996594020315
760,2002-12-02,1.3980000019073486,1.4199999570846558,1.3860000371932983,1.406000018119812,1010675.0,-0.0014285530606091834,-1.1249986030137649,-1.3333532018040077,58.3333274201777,63.08630693750884,-0.007145081959965438,-0.03264345906769073,-0.166298898479039,-0.13369970943151133,36.51523579660998,0.03399991989135742,0.0922024645399917,0.025100004673004106,-0.047290453986242875,0.09749046333225109,-0.011095224656619385,0.0612952340026276,0.02578940436340349,68.57146263125807,4.327148412392077,0.03619522932962344,12,-0.008000016212463379,-0.14300000667572021,-0.23600000143051147,-0.15700000524520874,-0.03799998760223389,0,0.03004295797983403,1.000000000000074,1.399999976158142,1.0,1.399999976158142,-1.000000000000037,1.378000020980835,0.03004295797983403
761,2002-12-03,1.399999976158142,1.4099999666213991,1.3899999856948853,1.3899999856948853,990175.0,0.0014305967439662837,-3.0000000000000444,-1.249996274717251,66.66664017573024,62.4274733404734,-0.010920548877823233,-0.028214108941318594,-0.16641733572556427,-0.13787569225080132,37.150740750244516,0.019999980926513894,0.07563919111800566,0.0220999777317048,-0.04248255203644069,0.08668250749985029,-0.010191287152367945,0.054391242615777546,0.022313642464032224,64.28574469625045,0.46387070685707954,0.0322912648840727,12,-0.009999990463256836,-0.14499998092651367,-0.24199998378753662,-0.1589999794960022,-0.04799997806549072,1,-0.007142850452539706,-1.1249986030137649,1.3980000019073486,1.000000000000074,1.399999976158142,1.0,1.399999976158142,-0.007142850452539706
762,2002-12-04,1.3980000019073486,1.4079999923706057,1.3799999952316284,1.406000018119812,1615025.0,-0.0014285530606091834,3.6666799121820963,-0.8000023841880648,50.0,60.03147744016648,-0.009968912249840756,-0.023480034770075875,-0.16393874061035918,-0.13792577625501967,37.01229644538561,0.027999997138977273,0.058059674402714645,0.017600005865097135,-0.04597223800619421,0.08117224973638848,-0.014186116070548538,0.04938612780074281,0.02286734481921937,60.7143617406261,0.2452645132817537,0.03178612193564571,12,-0.013000011444091797,-0.1420000195503235,-0.24199998378753662,-0.1589999794960022,-0.018000006675720215,2,-0.005722472247173593,-3.0000000000000444,1.399999976158142,-1.1249986030137649,1.3980000019073486,1.000000000000074,1.399999976158142,-0.005722472247173593
763,2002-12-05,1.4099999666213991,1.4199999570846558,1.3860000371932983,1.3860000371932983,1168050.0,0.00858366573510616,-1.833334989022779,-2.9999850988690318,54.38595757407186,58.91386934138359,-0.021397207337724877,-0.026605437582505775,-0.17524630068409497,-0.15151168637874113,37.57638253364628,0.03399991989135742,0.04450429949167045,0.023099970817566096,-0.0207845349639173,0.06698447659904949,0.0011577179268242865,0.045042223708307905,-0.05999994277954124,75.00000000000055,17.62204533176844,0.021942252890741712,12,-0.024999976158142312,-0.1200000047683718,-0.255999952554703,-0.1709999442100527,-0.026000022888184038,3,-0.03262411695293965,3.6666799121820963,1.3980000019073486,-3.0000000000000444,1.399999976158142,-1.1249986030137649,1.3980000019073486,-0.03262411695293965
764,2002-12-06,1.4700000286102295,1.4700000286102295,1.4099999666213991,1.4099999666213991,162500.0,0.04255323646042397,-1.0000000000000073,2.5000099341366413,70.11494095376939,59.72767459792424,-0.0758965959678437,-0.07883352548951805,-0.23216610281351335,-0.2124774883912668,38.78748495298434,0.060000061988830344,0.03591249962583998,0.07560003399848947,0.02868959263784432,0.12251047535913462,0.052144813318167005,0.09905525467881193,-0.11860000610351573,100.0,43.6046941867073,0.02345522068032255,12,-0.06000000238418579,-0.12999999523162842,-0.30250000953674316,-0.23100000619888306,-0.11400008201599099,4,-0.05442179684239734,-1.833334989022779,1.4099999666213991,3.6666799121820963,1.3980000019073486,-3.0000000000000444,1.399999976158142,-0.05442179684239734
765,2002-12-09,1.47599995136261,1.47599995136261,1.4739999771118164,1.4739999771118164,33425.0,0.004081580024221543,-1.000000000000222,0.03333286974213453,70.45451928515064,61.79463840312542,-0.07610416092305217,-0.08227866898771485,-0.23321168940928239,-0.21916259139540695,39.17562477375777,0.005999922752380593,0.028135139284108934,0.07729995846748383,0.017966479279488468,0.1366334376554792,0.04763321887348626,0.1069666980614814,-0.11985592861175576,100.0,44.81750844715917,0.029666739593997675,12,-0.055999994277954324,-0.1279999613761904,-0.3104999363422396,-0.23699992895126365,-0.11599993705749534,0,-0.07046068819137463,-1.0000000000000073,1.4700000286102295,-1.833334989022779,1.4099999666213991,3.6666799121820963,1.3980000019073486,-0.07046068819137463
766,2002-12-10,1.4900000095367432,1.5,1.4600000381469729,1.4800000190734863,3349225.0,0.009485134576873389,1.6666666666666519,5.000059605411616,74.99999999999994,62.58539287274591,-0.07791840860408605,-0.09151995291845094,-0.2419281068364314,-0.23329436224639322,39.690991462735944,0.03999996185302712,0.026193925736309298,0.08530001640319829,0.014941241111372072,0.1556587916950245,0.05012062875728507,0.1204794040491115,-0.12666463106918346,91.66667494508923,36.25422337644013,0.03517938764591311,12,-0.058000028133392334,-0.10900002717971802,-0.3019999861717224,-0.25099998712539673,-0.1380000114440918,1,-0.08724831838896885,-1.000000000000222,1.47599995136261,-1.0000000000000073,1.4700000286102295,-1.833334989022779,1.4099999666213991,-0.08724831838896885
767,2002-12-11,1.5,1.503999948501587,1.47599995136261,1.4880000352859497,3533325.0,0.006711402952518153,1.8000190736181836,1.1999976158119352,78.7234204449043,64.04077486243477,-0.07687724051072364,-0.09455396437596786,-0.2464837935755173,-0.24257089452473046,40.2513673394173,0.02799999713897683,0.02546850738801565,0.08780000805854793,0.010368609540007956,0.1652314065770879,0.049084308799278054,0.1265157073178178,-0.12573145180984513,96.61021058639902,36.95781903744704,0.038715699259269945,12,-0.058000028133392334,-0.11500000953674316,-0.3100000023841858,-0.26099997758865356,-0.1499999761581421,2,-0.09866666793823242,1.6666666666666519,1.4900000095367432,-1.000000000000222,1.47599995136261,-1.0000000000000073,1.4700000286102295,-0.09866666793823242
768,2002-12-12,1.4900000095367432,1.5,1.4800000190734863,1.5,3712025.0,-0.006666660308837891,3.0,-0.833334989022779,77.89476325968499,66.84150767927656,-0.0589694442517239,-0.0814859982401317,-0.23072107149845777,-0.23189825064287595,40.34767433638005,0.019999980926513672,0.031873296516204075,0.07320001721382141,-0.01128879234008151,0.15768882676772433,0.03095561243686995,0.11544442199077287,-0.10275832131544504,85.10644503880006,19.998224772966793,0.04224440477695142,12,-0.0480000376701355,-0.10500001907348633,-0.2749999761581421,-0.25099998712539673,-0.1499999761581423,3,-0.07382551248393276,1.8000190736181836,1.5,1.6666666666666519,1.4900000095367432,-1.000000000000222,1.47599995136261,-0.07382551248393276
769,2002-12-13,1.5199999809265137,1.5399999618530271,1.4800000190734863,1.5199999809265137,5920225.0,0.020134208857554237,2.000000000000022,-0.0,80.55557088597953,69.31064584214343,-0.0784021482205215,-0.10754901366587388,-0.25513565175065267,-0.2610442913335811,40.61521674169211,0.059999942779540794,0.03304585522719439,0.0971999883651733,0.0014423974755852775,0.1929575792547613,0.0493211929203794,0.1450787838099672,-0.12108246667718658,75.00000000000014,5.225662807231046,0.047878795444793995,12,-0.06000000238418579,-0.11699998378753662,-0.3049999475479126,-0.28099995851516724,-0.16999995708465576,4,-0.08947370980254876,3.0,1.4900000095367432,1.8000190736181836,1.5,1.6666666666666519,1.4900000095367432,-0.08947370980254876
770,2002-12-16,1.5160000324249268,1.5199999809265137,1.5,1.5199999809265137,2435875.0,-0.0026315450998550816,9.000119210824343,-100.0,90.62504850643637,71.97269121222189,-0.06247338329520025,-0.0995152446087495,-0.24515925429321417,-0.25713109839204273,40.6936802782412,0.019999980926513672,0.034134076967688554,0.08740003705024724,-0.01626826805034276,0.19106834215083723,0.03556588449995224,0.13923418960054224,-0.10015262446315565,70.00005960470173,-6.729144432640851,0.05183415255029495,12,-0.05600005388259888,-0.10600006580352783,-0.3009999990463257,-0.2770000100135803,-0.18400001525878906,0,-0.10554095145681441,2.000000000000022,1.5199999809265137,3.0,1.4900000095367432,1.8000190736181836,1.5,-0.10554095145681441
771,2002-12-17,1.4800000190734863,1.5099999904632568,1.4800000190734863,1.503999948501587,2484675.0,-0.023746710146078542,-1.5000049670683369,6.000059605412171,74.28573699226729,74.67110643358492,-0.015569241902114728,-0.060638537933954906,-0.2041226555056399,-0.22018262098491648,40.7966359131526,0.03600001335144043,0.039229579903864664,0.047600024938583285,-0.05782823757812938,0.15302828745529595,-0.0051141063197730485,0.10031415619693962,-0.049254304644764435,6.250104773772167,-72.62809253559773,0.05271413125835629,12,-0.017000019550323486,-0.054000020027160645,-0.24450001120567322,-0.24500000476837158,-0.1499999761581421,1,-0.0810810832580221,9.000119210824343,1.5160000324249268,2.000000000000022,1.5199999809265137,3.0,1.4900000095367432,-0.0810810832580221
772,2002-12-18,1.4600000381469729,1.4980000257492063,1.4559999704360962,1.4880000352859497,6570300.0,-0.0135135004518675,-1.3333278144050527,1.1666699780455487,64.42310392594354,75.78634491712623,0.01581325758401042,-0.037687784235920896,-0.17934359721184556,-0.19921310847305596,40.602897075641174,0.04200005531311013,0.043465786329632605,0.024500042200088723,-0.08031359270207372,0.12931367710225117,-0.0279067752509925,0.07690685965116995,-0.016143814027334447,4.7619858566681215,-70.51428191767612,0.0524068174510812,12,0.014999926090240256,-0.02700006961822532,-0.20750004053115867,-0.22500002384185813,-0.1600000858306887,2,-0.07397262824143125,-1.5000049670683369,1.4800000190734863,9.000119210824343,1.5160000324249268,2.000000000000022,1.5199999809265137,-0.07397262824143125
773,2002-12-19,1.4600000381469729,1.4880000352859497,1.444000005722046,1.462000012397766,2813725.0,0.0,-1.5882340566523967,0.07142765911247145,64.42310392594354,75.15391858070112,0.02643115836062182,-0.03407945475884788,-0.1742725567426726,-0.1982018001252619,39.914936685186134,0.04400002956390381,0.04675467161550673,0.021100038290023937,-0.08217253329207042,0.12437260987211829,-0.030536247501023128,0.072736324081071,0.07999992370605424,16.66670805880028,-53.19026249463478,0.051636285791047135,12,0.03199994564056374,-0.015000045299530251,-0.19250002503395103,-0.22500002384185813,-0.14400005340576194,3,-0.0753424735828957,-1.3333278144050527,1.4600000381469729,-1.5000049670683369,1.4800000190734863,9.000119210824343,1.5160000324249268,-0.0753424735828957
774,2002-12-20,1.4579999446868896,1.4579999446868896,1.4320000410079956,1.4579999446868896,2056725.0,-0.0013699269916607193,1.0,-0.0,64.42306700366225,74.4837572160913,0.02967016440943193,-0.02766986229496915,-0.1669266851686464,-0.1948724190912967,39.65914466930284,0.027999997138977273,0.0538966185246148,0.015399944782257036,-0.08484901470168293,0.115648904266197,-0.03472453495971295,0.06552442452422702,0.08008001804351794,29.545365261576517,-38.802265392986655,0.05012447974197,12,0.028000056743621826,-0.012999951839447021,-0.17699995636940002,-0.21199995279312134,-0.17199993133544922,4,-0.0809327268758091,-1.5882340566523967,1.4600000381469729,-1.3333278144050527,1.4600000381469729,-1.5000049670683369,1.4800000190734863,-0.0809327268758091
775,2002-12-23,1.4579999446868896,1.47599995136261,1.4420000314712524,1.4459999799728394,2939100.0,0.0,-2.4000154973148144,100.0,64.07766428460238,73.2701643588249,0.03000354291197871,-0.023354133970101998,-0.16147068869039316,-0.19321029365752262,39.50517099510848,0.033999919891357644,0.06024420535922825,0.011899948120117188,-0.08515977949819109,0.10895967573842547,-0.03662991568903706,0.06042981192927144,0.07583682117462143,33.33323144498564,-34.06056715236629,0.04852986380915417,12,0.028000056743621826,-0.012999951839447021,-0.16649997234344482,-0.21199995279312134,-0.15999996662139893,0,-0.07407402259416762,1.0,1.4579999446868896,-1.5882340566523967,1.4600000381469729,-1.3333278144050527,1.4600000381469729,-0.07407402259416762
776,2002-12-24,1.4579999446868896,1.4579999446868896,1.4579999446868896,1.4579999446868896,0.0,0.0,1.0,0.0,64.70586860331122,71.71265859864789,0.027923421450655628,-0.01648075951838668,-0.1551929647216721,-0.19121195132816604,40.006684136650975,0.0,0.058714792510100144,0.006999951601028398,-0.08125328265898824,0.09525318586104503,-0.03712666552897992,0.051126568731036715,0.0717633521804808,39.39380256047177,-27.653346817569016,0.04412661713000833,12,0.028000056743621826,-0.012999951839447021,-0.16049990057945251,-0.20699989795684814,-0.17799997329711914,1,-0.08641970665356291,-2.4000154973148144,1.4579999446868896,1.0,1.4579999446868896,-1.5882340566523967,1.4600000381469729,-0.08641970665356291
777,2002-12-25,1.4579999446868896,1.4579999446868896,1.4579999446868896,1.4579999446868896,0.0,0.0,1.0,0.0,62.499992238979786,70.00212848523621,0.023846941934883903,-0.010730209309466776,-0.14820552488896777,-0.1887462413142511,40.53529967153855,0.0,0.05655467712702067,0.002999955415725619,-0.07830002510199385,0.08429993593344509,-0.03765003484313412,0.043649945674585355,0.06785282194610587,46.42840417062257,-18.802580077585986,0.04064999025885968,12,0.028000056743621826,-0.012999951839447021,-0.16049990057945251,-0.20699989795684814,-0.18799996376037598,2,-0.08779143115745025,1.0,1.4579999446868896,-2.4000154973148144,1.4579999446868896,1.0,1.4579999446868896,-0.08779143115745025
778,2002-12-26,1.4579999446868896,1.4579999446868896,1.4579999446868896,1.4579999446868896,0.0,0.0,1.0,0.0,45.45451261451319,66.10201089951772,0.02104330246011732,-0.00649521774878048,-0.14133192307504316,-0.18686225037877535,40.74501808741275,0.0,0.05191739240389226,9.995698928833008e-05,-0.07696708276108888,0.07716699673966554,-0.038433562885900274,0.038633476864476934,0.06409871292110592,59.090810570634055,-1.6701615503364664,0.03853351987518864,12,0.01800006628036499,-0.012999951839447021,-0.16049990057945251,-0.20699989795684814,-0.17599999904632568,3,-0.10836762576457881,1.0,1.4579999446868896,1.0,1.4579999446868896,-2.4000154973148144,1.4579999446868896,-0.10836762576457881
779,2002-12-27,1.4559999704360962,1.4800000190734863,1.4359999895095823,1.4359999895095823,2237225.0,-0.0013717245038873394,-3.4000071525641187,100.0,42.18750873114761,60.720062035596754,0.014539102248491309,-8.933443140390906e-05,-0.13169511029943903,-0.1831304596320793,41.117727286643856,0.04400002956390403,0.04511399206399025,-0.004700016975402788,-0.07682010642688697,0.0674200724760814,-0.04076006170114477,0.03136002775033919,0.06249474250789944,45.45447156453987,-9.915767633900828,0.036060044725742056,12,0.01500004529953003,-0.010999977588653564,-0.1509999930858612,-0.20099997520446777,-0.16799998283386208,4,-0.09615383828129676,1.0,1.4579999446868896,1.0,1.4579999446868896,1.0,1.4579999446868896,-0.09615383828129676
780,2002-12-30,1.440000057220459,1.4600000381469729,1.4299999475479126,1.4559999704360962,6344350.0,-0.010988951607495578,1.5000024835218049,-0.799996423717894,30.769230769230774,55.88489467748159,0.020813452475456184,0.020257039388391185,-0.10840920278507471,-0.16518677810863958,41.11666590310489,0.03000009059906028,0.03834047629814319,-0.022799932956695468,-0.08947306868490967,0.04387320277151874,-0.05613650082080257,0.010536634907411635,0.07503486884609667,20.000190734590433,-29.50735324151664,0.033336567864107054,12,0.023999929428100586,0.004999935626983643,-0.12700006365776062,-0.18500006198883057,-0.13400006294250488,0,-0.10694447065944923,-3.4000071525641187,1.4559999704360962,1.0,1.4579999446868896,1.0,1.4579999446868896,-0.10694447065944923
781,2002-12-31,1.3899999856948853,1.4500000476837158,1.3899999856948853,1.4500000476837158,4954250.0,-0.03472227051302046,1.0,3.7500242145182803,17.647046448859555,50.68755495780559,0.06336830545462258,0.07322374362214701,-0.051360491862004753,-0.11338621528356052,40.61491539468878,0.060000061988830566,0.025761335951895337,-0.07230000495910649,-0.14107302182744874,-0.003526988090764238,-0.1066865133932775,-0.037913496524935475,0.11993284166055185,0.0,-41.75039373972615,0.03438650843417107,12,0.04900002479553223,0.05500000715255737,-0.07350000739097595,-0.13499999046325684,-0.06200003623962402,1,-0.06618705652964607,1.5000024835218049,1.440000057220459,-3.4000071525641187,1.4559999704360962,1.0,1.4579999446868896,-0.06618705652964607
782,2003-01-01,1.3899999856948853,1.3899999856948853,1.3899999856948853,1.3899999856948853,0.0,0.0,1.0,-0.0,18.749986030158468,45.612764080496135,0.058551939992949054,0.07651672464226511,-0.044037574765194654,-0.11156744504077354,40.43843239554602,0.0,0.010900921051874013,-0.07190000414848319,-0.14232100794537894,-0.001479000351587434,-0.10711050604693106,-0.03668950225003531,0.11033821432770763,0.0,-34.76802780326328,0.03521050189844786,1,0.04500001668930054,0.06199997663497925,-0.06749999523162842,-0.13499999046325684,-0.0499999523162844,2,-0.07913670175336285,1.0,1.3899999856948853,1.5000024835218049,1.440000057220459,-3.4000071525641187,1.4559999704360962,-0.07913670175336285
783,2003-01-02,1.3639999628067017,1.3980000019073486,1.3639999628067017,1.3980000019073486,310200.0,-0.018705052630044294,1.0,-100.0,0.0,38.45464552453366,0.07767012205367774,0.104238191209016,-0.009898637920004116,-0.08388137625978542,39.761348085881465,0.03400003910064697,0.00046060493893662624,-0.09560002684593205,-0.175522110350546,-0.015677943341318112,-0.1355610685982389,-0.05563898509362519,0.12751118006967466,0.0,-28.45294692549607,0.03996104175230692,1,0.058000028133392334,0.08799999952316284,-0.041499972343444824,-0.10899996757507324,-0.023999929428100808,3,-0.06891494460657044,1.0,1.3899999856948853,1.0,1.3899999856948853,1.5000024835218049,1.440000057220459,-0.06891494460657044
784,2003-01-03,1.3899999856948853,1.3899999856948853,1.3739999532699585,1.378000020980835,451800.0,0.019061600877674056,1.6666799121822318,-0.3529397327611294,14.606746840453184,32.9578769196282,0.045829368925736524,0.07582505532669126,-0.027289817538913352,-0.10809091509215651,38.307037675501896,0.026000022888183594,-0.0059210343512901,-0.06560000181198111,-0.15114077288259686,0.01994076925863464,-0.10837038734728899,-0.022829616276673237,0.08876003917452358,27.083335920338392,3.7253001396830214,0.04277038553530784,1,0.03200000524520874,0.06199997663497925,-0.06749999523162842,-0.13499999046325684,-0.054000020027160645,4,-0.07769787134230088,1.0,1.3639999628067017,1.0,1.3899999856948853,1.0,1.3899999856948853,-0.07769787134230088
785,2003-01-06,1.371999979019165,1.3880000114440918,1.3700000047683716,1.383999943733215,327400.0,-0.012949645223716777,-1.2500130385867663,-0.9999999999999815,16.25000558793245,27.57389214014167,0.05626416061676065,0.0902619307897865,-0.00019682576210566793,-0.0882591806283477,36.6510505003928,0.019999980926513672,-0.013287824236587475,-0.07840000987052909,-0.17106671868214995,0.014266698941091782,-0.12473336427633952,-0.03206665546471865,0.09528403964397314,9.30233525223136,-15.54971806664487,0.04633335440581046,1,0.050000011920928955,0.07999998331069946,-0.0494999885559082,-0.11699998378753662,-0.03399991989135742,0,-0.06122448447629136,1.6666799121822318,1.3899999856948853,1.0,1.3639999628067017,1.0,1.3899999856948853,-0.06122448447629136
786,2003-01-07,1.3600000143051147,1.378000020980835,1.3600000143051147,1.378000020980835,420750.0,-0.008746330100259159,1.0,1.5000049670683646,17.105270381446005,22.530034155971244,0.05911779724034805,0.09699631024575806,0.02107311109374521,-0.07441480159729119,34.49094355553262,0.018000006675720215,-0.021436436505422707,-0.08389997482299805,-0.182892594123661,0.015092644477664896,-0.1333962844733294,-0.034403665172666686,0.0969555987723798,0.0,-26.26172228795061,0.049496309650331444,1,0.06000000238418579,0.0899999737739563,-0.03750002384185791,-0.10500001907348633,-0.03400003910064697,1,-0.03970589666114943,-1.2500130385867663,1.371999979019165,1.6666799121822318,1.3899999856948853,1.0,1.3639999628067017,-0.03970589666114943
787,2003-01-08,1.3519999980926514,1.3700000047683716,1.3519999980926514,1.3600000143051147,223100.0,-0.005882364800231965,-3.499992549434502,0.44444518030398356,16.25000558793242,19.285088930795602,0.05643524438713454,0.09838424330773399,0.03586223407660083,-0.0649175085832916,32.21514956533047,0.018000006675720215,-0.030376995160757092,-0.08449999094009408,-0.18786547007555465,0.018865488195366487,-0.13618273050782448,-0.03281725137236369,0.09332094313215755,0.0,-26.340445507370013,0.05168273956773032,1,0.06400001049041748,0.09399998188018799,-0.02950000762939453,-0.09700000286102295,-0.031999945640563965,2,-0.01775151528938501,1.0,1.3600000143051147,-1.2500130385867663,1.371999979019165,1.6666799121822318,1.3899999856948853,-0.01775151528938501
788,2003-01-09,1.3799999952316284,1.3919999599456787,1.3519999980926514,1.3700000047683716,2362225.0,0.02071005708467344,1.3529444763894927,-1.249996274717251,29.032270469229587,17.823395790582495,0.01811207473127574,0.06505625086274236,0.013504784434884787,-0.09232797701528872,29.91460896653775,0.039999961853027344,-0.039521487082157414,-0.05099999308586112,-0.1540850400014333,0.05208505382971107,-0.10254251654364732,0.0005425303719250874,0.05225601395467838,70.00005960470162,42.244734580694846,0.05154252345778611,1,0.026000022888183594,0.06599998474121094,-0.05950000882148743,-0.125,-0.06400001049041748,3,-0.028985479703797945,-3.499992549434502,1.3519999980926514,1.0,1.3600000143051147,-1.2500130385867663,1.371999979019165,-0.028985479703797945
789,2003-01-10,1.383999943733215,1.3880000114440918,1.368000030517578,1.3880000114440918,629200.0,0.002898513416962123,8.999821189092646,-0.4000071525642165,30.526309185078674,17.796404503454482,0.003156843809099197,0.05306582236954083,0.015310200287731668,-0.09580495395153377,27.014035807853244,0.019999980926513894,-0.04858264708999038,-0.04020004272460964,-0.13626932448382,0.055869239034600726,-0.08823468360421471,0.007834598154995431,0.03702022389997994,79.99994039529783,50.76286557858907,0.04803464087960516,1,0.017000079154968484,0.062000036239624245,-0.04649996757507302,-0.1289999485015867,-0.06599998474121072,4,-0.03179184403427682,1.3529444763894927,1.3799999952316284,-3.499992549434502,1.3519999980926514,1.0,1.3600000143051147,-0.03179184403427682
790,2003-01-13,1.3559999465942385,1.399999976158142,1.3519999980926514,1.3899999856948853,990300.0,-0.020231212628122774,-1.2857167185606309,8.499865891818875,26.60549806530919,18.79178801639333,0.020102335879753408,0.0721643154698699,0.0466532410802325,-0.06756723200264725,23.807320923110538,0.04799997806549072,-0.05538175489373698,-0.06020003557205178,-0.1505597883602794,0.03015971721617583,-0.10537991196616558,-0.015020159177937975,0.055357397303280376,8.33322985300044,-18.808642956952944,0.0451798763941138,1,0.020000040531158225,0.09000003337860085,0.019000083208083884,-0.08099991083145164,-0.055999994277954324,0,-0.014749249051776325,8.999821189092646,1.383999943733215,1.3529444763894927,1.3799999952316284,-3.499992549434502,1.3519999980926514,-0.014749249051776325
791,2003-01-14,1.3600000143051147,1.3700000047683716,1.3559999465942385,1.3700000047683716,402700.0,0.0029499025578303417,1.8000143051283441,0.29411702832620024,27.92794389216168,19.811561112171468,0.012738879376384293,0.06188613211384464,0.045466866670272,-0.07229386507522495,21.212815180399264,0.014000058174133079,-0.06223633837061815,-0.050199967622756914,-0.13863810539478738,0.038238170149273554,-0.09441903650877226,-0.005980898736741569,0.043047301179722774,16.66670805880001,-7.703608034561572,0.04421906888601529,1,0.015999972820281982,0.08599996566772461,0.023999959230422974,-0.0820000171661377,-0.10199999809265137,1,-0.01617643746022157,-1.2857167185606309,1.3559999465942385,8.999821189092646,1.383999943733215,1.3529444763894927,1.3799999952316284,-0.01617643746022157
792,2003-01-15,1.3519999980926514,1.371999979019165,1.343999981880188,1.368000030517578,824150.0,-0.005882364800231965,1.3333399560911159,1.6000047683761074,26.95653526003163,22.806731696619426,0.016518871462028795,0.0646972629880278,0.054698204208262435,-0.0656810616170116,19.481055849831687,0.02799999713897705,-0.06697329480754544,-0.05279998183250423,-0.1416229128406672,0.036022949175658736,-0.09721144733658571,-0.008388516328422746,0.04799997806549072,14.285744696250442,-5.457504345170937,0.044411465504081475,1,0.019999980926513672,0.0899999737739563,0.05449998378753662,-0.06199997663497925,-0.10199999809265137,2,-0.019230786187029114,1.8000143051283441,1.3600000143051147,-1.2857167185606309,1.3559999465942385,8.999821189092646,1.383999943733215,-0.019230786187029114
793,2003-01-16,1.350000023841858,1.3639999628067017,1.3400000333786009,1.3519999980926514,243175.0,-0.0014792708976442137,-1.1818162114126634,0.12499813735862725,26.95653526003163,24.178930409905917,0.018242505804483722,0.06116999138878576,0.06012382824319262,-0.06474273657483232,18.108914918235826,0.023999929428100808,-0.06468200795411638,-0.04929995536804199,-0.1373503903146549,0.03875047957857092,-0.09332517284134845,-0.005274737894735537,0.04103995323181153,16.666666666666973,0.1684557773633415,0.044025217473306504,1,0.019999980926513672,0.08999997377395608,0.06349995732307434,-0.058000028133392334,-0.08000004291534424,3,-0.02222220063700142,1.3333399560911159,1.3519999980926514,1.8000143051283441,1.3600000143051147,-1.2857167185606309,1.3559999465942385,-0.02222220063700142
794,2003-01-17,1.3400000333786009,1.3400000333786009,1.3079999685287476,1.3400000333786009,757075.0,-0.007407400212333992,1.0,-0.0,27.678575705050676,25.448771534030165,0.02280200754085282,0.06522033750241052,0.07221437774813633,-0.05590525673564439,17.38925592937556,0.04200005531311035,-0.06337566823854646,-0.05339995026588462,-0.14069952447720913,0.03389962394543988,-0.09704973737154687,-0.00975016316022237,0.041852753829956235,34.78267630015836,17.953830985038426,0.04364978710566224,1,0.013999938964843972,0.0839999318122866,0.0734999477863314,-0.048000037670135276,-0.09000003337860085,4,-0.01791048361161418,-1.1818162114126634,1.350000023841858,1.3333399560911159,1.3519999980926514,1.8000143051283441,1.3600000143051147,-0.01791048361161418
795,2003-01-20,1.350000023841858,1.3539999723434448,1.3300000429153442,1.343999981880188,643075.0,0.007462679264300887,2.428576294277929,100.0,39.13044605002641,27.89601327498354,0.010452313321064777,0.04923891347186604,0.06220759756334404,-0.0662549876152827,16.118062612401907,0.023999929428100586,-0.05637119036233895,-0.037999963760376065,-0.12176401429844574,0.04576408677769361,-0.0798819890294109,0.003882061508658774,0.017082199630737316,65.62507566994678,44.73970853964388,0.041882025269034895,1,0.003999948501586914,0.0639999508857727,0.08149996399879456,-0.04000002145767212,-0.1260000467300415,0,-0.02370375132200897,1.0,1.3400000333786009,-1.1818162114126634,1.350000023841858,1.3333399560911159,1.3519999980926514,-0.02370375132200897
796,2003-01-21,1.3320000171661377,1.3619999885559082,1.3320000171661377,1.3580000400543213,217175.0,-0.013333338042836096,-1.3076880754135642,-4.333306842565366,35.64357370526625,30.05085417690952,0.026890674440641416,0.060412715266294104,0.08063627068505363,-0.047595239902353814,14.678076377363858,0.029999971389770508,-0.05355085219378397,-0.04969997406005855,-0.13018557968035527,0.03078563156023817,-0.0899427768702068,-0.009457171249910301,-0.024000048637390137,37.50006984918165,13.395640457105,0.04024280281014832,1,0.02199995517730713,0.0769999623298645,0.10299995541572571,-0.022000014781951904,-0.12800002098083496,1,-0.024024072400490204,2.428576294277929,1.350000023841858,1.0,1.3400000333786009,-1.1818162114126634,1.350000023841858,-0.024024072400490204
797,2003-01-22,1.3300000429153442,1.3359999656677246,1.3040000200271606,1.3339999914169312,645625.0,-0.0015014821509150567,7.000089408118257,0.1538440377067821,40.449459271939176,31.31943071054392,0.0284316659394932,0.055159641341416155,0.0836952674869067,-0.04446144254089157,13.431051097203392,0.031999945640563965,-0.05063864934871032,-0.04529995322227487,-0.12041696145382219,0.029817055009272453,-0.08285845733804842,-0.007741449106501319,0.031999945640563965,43.333412806268825,15.5115587745309,0.03755850411577362,1,0.02199995517730713,0.07099997997283936,0.11449995636940002,-0.020000040531158447,-0.10400009155273415,2,-0.05413535667642355,-1.3076880754135642,1.3320000171661377,2.428576294277929,1.350000023841858,1.0,1.3400000333786009,-0.05413535667642355
798,2003-01-23,1.2999999523162842,1.3359999656677246,1.2999999523162842,1.3359999656677246,19875.0,-0.02255645836920439,1.0,9.000119210824343,25.274721675846365,30.735920987295884,0.05128334832802084,0.07664550570694151,0.11288019220842571,-0.01333079576336127,12.152643846336417,0.03600001335144043,-0.04809548329246449,-0.06740004420280465,-0.13904948115929328,0.004249392753683967,-0.10322476268104896,-0.031575325724560344,0.06200003623962402,0.0,-26.762120531156974,0.03582471847824432,1,0.050000011920928955,0.09400004148483276,0.15400001406669617,0.010000050067901611,-0.0559999942779541,3,-0.03846150319251662,7.000089408118257,1.3300000429153442,-1.3076880754135642,1.3320000171661377,2.428576294277929,1.350000023841858,-0.03846150319251662
799,2003-01-24,1.315999984741211,1.3200000524520874,1.2999999523162842,1.315999984741211,461925.0,0.012307717701388166,3.9999403963641784,-0.0,34.4444518030398,31.60691584704373,0.027516826154664553,0.05230073598832474,0.09616963371402232,-0.02828736019345146,10.370624127565147,0.020000100135803223,-0.04406034126108205,-0.044400012493133634,-0.10629432761310031,0.017494302626833047,-0.07534717005311697,-0.013452854933150293,0.04352000236511233,25.80648882701973,-3.033468225057696,0.030947157559983354,1,0.019999980926513672,0.07400000095367432,0.1525000035762787,-0.0059999823570251465,-0.05799996852874756,4,-0.0349544105988292,1.0,1.2999999523162842,7.000089408118257,1.3300000429153442,-1.3076880754135642,1.3320000171661377,-0.0349544105988292
800,2003-01-27,1.2860000133514404,1.3140000104904177,1.2719999551773071,1.3140000104904177,987300.0,-0.022796331107610146,2.0000042574750303,-100.0,31.313138002763438,31.983048525999482,0.052012789206765,0.07396403149275455,0.1250958272373337,0.002336749416930184,8.978478597221779,0.04400002956390381,-0.044857920289013586,-0.06669998168945312,-0.12511806114797608,-0.008281902230930172,-0.0959090214187146,-0.03749094196019165,0.07113917236328127,15.555614424318687,-16.232943123113845,0.02920903972926147,1,0.035999953746795654,0.0899999737739563,0.17949998378753662,0.02399998903274536,-0.03600001335144043,0,-0.027993789251697487,3.9999403963641784,1.315999984741211,1.0,1.2999999523162842,7.000089408118257,1.3300000429153442,-0.027993789251697487
801,2003-01-28,1.2979999780654907,1.2999999523162842,1.2699999809265137,1.2699999809265137,772550.0,0.009331232184653926,-1.1428553182249734,-0.9999999999999921,36.633659860525114,33.05828459272098,0.03385327212920353,0.05767530445457014,0.11201043245446085,-0.008931027606314146,8.96193780448756,0.029999971389770508,-0.046339593745789553,-0.05010001659393315,-0.11060281256296944,0.010402779375103144,-0.08035141457845141,-0.019848618609414892,0.054030853816986024,42.42424789758113,6.341407176261924,0.030251397984518202,1,0.018999993801116943,0.07700002193450928,0.16750001907348633,0.012000024318695068,-0.06400001049041748,1,-0.05701078752247912,2.0000042574750303,1.2860000133514404,3.9999403963641784,1.315999984741211,1.0,1.2999999523162842,-0.05701078752247912
802,2003-01-29,1.2799999713897705,1.2999999523162842,1.2400000095367432,1.2799999713897705,1499200.0,-0.013867493821184018,2.0,0.0,23.958331393078225,32.72515082972616,0.045333301488220235,0.07063325154943056,0.12888689707380818,0.009576195368342422,9.173673034152397,0.059999942779541016,-0.04475898093290254,-0.06260002255439767,-0.12694252431937292,0.0017424792105775744,-0.0947712734368853,-0.03042877167191005,0.06546839241622915,41.666645970599994,9.466216225284512,0.03217125088248765,1,0.021000027656555176,0.08000004291534424,0.18550002574920654,0.030000030994415283,-0.0419999361038208,2,-0.05937498195562474,-1.1428553182249734,1.2979999780654907,2.0000042574750303,1.2860000133514404,3.9999403963641784,1.315999984741211,-0.05937498195562474
803,2003-01-30,1.2699999809265137,1.2979999780654907,1.2599999904632568,1.284000039100647,333625.0,-0.007812492724042275,-1.2352908177397244,-100.0,21.212141281017765,32.00665811594472,0.04782075506814221,0.07718735732228899,0.13781740859386282,0.020253941141434417,10.219015380834836,0.03799998760223389,-0.044239778580523303,-0.06790001392364498,-0.13903487720490548,0.0032348493576155324,-0.10346744556427523,-0.03233258228301472,0.0649215474525604,37.4999441206755,10.877146426537692,0.03556743164063028,1,0.03100001811981201,0.09000003337860107,0.19550001621246338,0.04000002145767212,-0.029999971389770508,3,-0.034645693090328944,2.0,1.2799999713897705,-1.1428553182249734,1.2979999780654907,2.0000042574750303,1.2860000133514404,-0.034645693090328944
804,2003-01-31,1.281999945640564,1.281999945640564,1.2599999904632568,1.2599999904632568,325.0,0.009448791255332045,1.0,-1.5714188400984324,29.67033398898424,30.955534553606704,0.029869347335715002,0.059744580672318914,0.12512325912743427,0.009136129101036339,11.320849326865828,0.02199995517730713,-0.04262271640191617,-0.05050004720687862,-0.1213787541270881,0.02037865971333086,-0.08593940066698336,-0.015060693746773879,0.043429430854277085,56.75666967911742,26.671134091026858,0.03543935346010474,1,0.01900005340576172,0.07800006866455078,0.17850005626678467,0.028000056743621826,-0.05599999427795388,4,-0.029641177233628357,-1.2352908177397244,1.2699999809265137,2.0,1.2799999713897705,-1.1428553182249734,1.2979999780654907,-0.029641177233628357
805,2003-02-03,1.287999987602234,1.2960000038146973,1.2699999809265137,1.2699999809265137,189450.0,0.004680220137351254,-1.8888903606079672,0.818183788587323,30.434776974986917,30.37677936135345,0.015812581677491,0.04967570394864462,0.1183554869721426,0.003934348103846075,12.385820419441568,0.026000022888183594,-0.04094647196534096,-0.04030000567436187,-0.11127844470020332,0.030678433351479573,-0.0757892251872827,-0.0048107861614410385,0.028886452196797086,80.00003973646812,46.22531352371984,0.03548921951292077,2,-2.220446049250313e-16,0.0620000362396238,0.17000001668930032,0.022000014781951682,-0.06799995899200462,0,-0.023291903477125953,1.0,1.281999945640564,-1.2352908177397244,1.2699999809265137,2.0,1.2799999713897705,-0.023291903477125953
806,2003-02-04,1.305999994277954,1.350000023841858,1.3020000457763672,1.3020000457763672,867475.0,0.013975160597034852,-23.000298027060857,0.22221927878406295,38.144329263421824,30.12065380485152,-0.006999448206054915,0.028904681496620732,0.10068374451807616,-0.012963019122463226,13.130086523869661,0.0620000362396238,-0.03863529575481506,-0.019599997997283847,-0.08960271650851581,0.05040272051394812,-0.05460135725289983,0.015401361258332136,-0.06599998474121094,59.99997832558653,22.778524814887966,0.035001359255615996,2,-0.010999977588653564,0.03900003433227539,0.148499995470047,0.0040000081062316895,-0.08599996566772461,1,-0.04287901571463226,-1.8888903606079672,1.287999987602234,1.0,1.281999945640564,-1.2352908177397244,1.2699999809265137,-0.04287901571463226
807,2003-02-05,1.3279999494552612,1.3279999494552612,1.2920000553131104,1.315999984741211,728275.0,0.016845295002830607,5.0,3.0000298027060857,44.85979538336931,32.29677310568741,-0.03275778379400873,0.005285503092027355,0.07869418026584785,-0.03336993351114925,13.867952428166468,0.03599989414215088,-0.040477858055961935,0.0035999596118927446,-0.06531158890563926,0.07251150812942475,-0.030855814646873148,0.03805573387065864,-0.08579993963241583,75.55548196960164,34.25785205430482,0.03445577425876596,2,-0.03299993276596069,-0.007999956607818604,0.11400005221366882,-0.01799994707107544,-0.09599995613098145,2,-0.07078312157974576,-23.000298027060857,1.305999994277954,-1.8888903606079672,1.287999987602234,1.0,1.281999945640564,-0.07078312157974576
808,2003-02-06,1.3400000333786009,1.350000023841858,1.315999984741211,1.315999984741211,1050475.0,0.00903620811752437,-1.8333308498115006,2.0000099341366555,50.0,34.02516734979409,-0.04301013329624315,-0.010398040588994517,0.06613491071039035,-0.04375489355458417,14.149880081112077,0.03400003910064697,-0.0397752037068122,0.017600041627883645,-0.0466835539342223,0.08188363718998959,-0.014541756153169327,0.04974183940893662,-0.09564402327537525,88.88890360607942,44.8352720801199,0.032141797781053014,2,-0.045000016689300315,-0.020000040531158225,0.1034999489784243,-0.03000003099441506,-0.11400008201599077,3,-0.07611939966559111,5.0,1.3279999494552612,-23.000298027060857,1.305999994277954,-1.8888903606079672,1.287999987602234,-0.07611939966559111
809,2003-02-07,1.3400000333786009,1.3459999561309814,1.3300000429153442,1.3400000333786009,348250.0,0.0,1.6666865351372917,0.0,47.57281890496472,35.83179856114979,-0.04386006169520962,-0.014612614677164348,0.06556419588188489,-0.041899831607064675,14.447043454743858,0.015999913215637207,-0.040521479768130364,0.019800037145614402,-0.03832363481949308,0.07792370911072188,-0.00926179883693945,0.048861873128168254,-0.0935311430006025,87.50001862644122,44.26758686139537,0.029061835982553758,2,-0.045000016689300315,-0.020000040531158225,0.0969999432563784,-0.03000003099441506,-0.1480000019073484,4,-0.07462688160516173,-1.8333308498115006,1.3400000333786009,5.0,1.3279999494552612,-23.000298027060857,1.305999994277954,-0.07462688160516173
810,2003-02-10,1.3359999656677246,1.3420000076293943,1.2999999523162842,1.3400000333786009,610725.0,-0.0029851250830126297,9.49999254943503,-100.0,51.041652438138506,37.432686625329055,-0.0357847827702098,-0.012846359924447714,0.06899977573662897,-0.03611299886802888,15.464520592528237,0.04200005531311013,-0.03558030740493545,0.0167999684810638,-0.03938622298469485,0.07298615994682245,-0.011293127251815527,0.044893064213943124,-0.08746045262044899,75.86195556779622,30.586479951668494,0.028093095732879294,2,-0.04099994897842407,-0.015999972820281982,0.10100001096725464,-0.02599996328353882,-0.12999999523162842,0,-0.0823353421645765,1.6666865351372917,1.3400000333786009,-1.8333308498115006,1.3400000333786009,5.0,1.3279999494552612,-0.0823353421645765
811,2003-02-11,1.3380000591278076,1.3380000591278076,1.3220000267028809,1.3359999656677246,208950.0,0.0014970759816474999,14.999284777685064,-0.5000149009089832,52.0833346268351,40.557686984635374,-0.03521768234328371,-0.017475099700622332,0.06638232215230877,-0.03683943904004616,16.53698345914723,0.016000032424926758,-0.03372224851649541,0.019900059700012296,-0.03372597396199151,0.0735260933620161,-0.006912957130989605,0.0467130765310142,-0.08743133586464036,79.31039443908917,32.39346142363381,0.026813016831001915,2,-0.033000051975250244,-0.01800006628036499,0.09899991750717163,-0.028000056743621826,-0.1380000114440918,1,-0.08819134925487071,9.49999254943503,1.3359999656677246,1.6666865351372917,1.3400000333786009,-1.8333308498115006,1.3400000333786009,-0.08819134925487071
812,2003-02-12,1.3259999752044678,1.3359999656677246,1.3259999752044678,1.3359999656677246,170100.0,-0.008968672192109062,1.0,-4.999761592561688,57.47125964292078,44.58647791373571,-0.017887341670699497,-0.007929283444507274,0.07767735031148959,-0.02432510636734264,17.27506892258287,0.012000083923339844,-0.028574402897693973,0.009199976921081543,-0.04217935377521598,0.06057930761737906,-0.016489688427067106,0.03488964226923019,-0.07344262592972672,51.99997138981144,-0.8164578248277579,0.02568966534814874,2,-0.0209999680519104,-0.0059999823570251465,0.10900002717971802,-0.015999972820281982,-0.1359999179840088,2,-0.07993962939395471,14.999284777685064,1.3380000591278076,9.49999254943503,1.3359999656677246,1.6666865351372917,1.3400000333786009,-0.07993962939395471
813,2003-02-13,1.3200000524520874,1.3300000429153442,1.315999984741211,1.3279999494552612,137175.0,-0.004524828706316653,1.3333267106413416,0.799990463247741,51.21953169692084,46.980833214617554,-0.004524875847781162,-0.004524072340893692,0.0825011070349615,-0.017808669482528128,18.023672972443872,0.0140000581741333,-0.02541339642746565,0.004700052738189742,-0.04429450752641095,0.05369461300279044,-0.019797227394110717,0.0291973328704902,-0.06549384968600402,43.47847495050223,-12.227653589874834,0.02449728013230039,2,-0.010000050067901611,-5.960464477539063e-08,0.1109999418258667,-0.010000050067901611,-0.10000002384185791,3,-0.06666670881136327,1.0,1.3259999752044678,14.999284777685064,1.3380000591278076,9.49999254943503,1.3359999656677246,-0.06666670881136327
814,2003-02-14,1.315999984741211,1.3179999589920044,1.3020000457763672,1.3020000457763672,247300.0,-0.0030303542060060584,-1.2857118528610354,-1.7500149013530428,60.869535170995945,50.36247301417411,0.005370003429493231,-0.002544685708685268,0.08332000032068976,-0.012479811619846348,18.007872091916948,0.018000006675720215,-0.017788842379909076,0.0018999874591827393,-0.045703232562374296,0.049503207480739775,-0.02190162255159578,0.025701597469961257,-0.05958390555361204,38.09526512678763,-21.75234806922324,0.023801610010778483,2,0.005000054836273193,0.0040000081062316895,0.11000001430511475,-0.004999995231628418,-0.09599995613098145,4,-0.06838908390739773,1.3333267106413416,1.3200000524520874,1.0,1.3259999752044678,14.999284777685064,1.3380000591278076,-0.06838908390739773
815,2003-02-17,1.3179999589920044,1.3860000371932983,1.3140000104904177,1.3200000524520874,3409475.0,0.0015197372902604478,-13.400019073505113,-0.14286444141689372,57.81247671698284,52.547822731236444,0.009021784221744822,-0.0074467433206302225,0.07790307755862358,-0.01226364947528058,18.202306504269906,0.07200002670288064,-0.007886585551691416,0.005499964952468961,-0.039077616691509665,0.050077546596447586,-0.016788825869520352,0.027788755774458274,-0.059712200911320235,19.047517679165193,-41.22758176105509,0.022288790821989368,2,0.02100008726119995,0.0020000338554382324,0.10550004243850708,0.027000010013580322,-0.08999991416931152,0,-0.09559934100234391,-1.2857118528610354,1.315999984741211,1.3333267106413416,1.3200000524520874,1.0,1.3259999752044678,-0.09559934100234391
816,2003-02-18,1.2999999523162842,1.3200000524520874,1.2999999523162842,1.3140000104904177,425175.0,-0.013657061635636514,-1.857145289975392,6.999701990702221,57.81247671698284,53.9870095460824,0.029146215775268436,0.00846709053041339,0.09175519122578502,0.007902256975784283,18.556318177896053,0.020000100135803223,-0.0011979316693364606,-0.010900038480758711,-0.05482297018102966,0.03302289321951224,-0.03286150433089419,0.011061427369376764,-0.036603703071095506,0.0,-60.041806595549424,0.021961465850135493,2,0.04300004243850708,0.013000071048736572,0.11100003123283386,0.07500004768371582,-0.029999971389770508,1,-0.07230768102160534,-13.400019073505113,1.3179999589920044,-1.2857118528610354,1.315999984741211,1.3333267106413416,1.3200000524520874,-0.07230768102160534
817,2003-02-19,1.2580000162124634,1.3040000200271606,1.2580000162124634,1.3040000200271606,1011050.0,-0.03230764434182254,1.0,3.2857009051352923,46.250015832463475,53.570344638578334,0.06724385257038068,0.047217247707602494,0.12871129192209696,0.05181392003143204,18.371180106758665,0.046000003814697266,0.004297047079924399,-0.04929997324943547,-0.09815681846570912,-0.0004431280331618215,-0.0737283958575723,-0.024871550641298645,0.12800002098083496,0.0,-60.29514735465864,0.024428422608136872,2,0.06400001049041748,0.05500000715255737,0.15299996733665466,0.12199997901916504,0.05799996852874756,2,-0.046104902846799245,-1.857145289975392,1.2999999523162842,-13.400019073505113,1.3179999589920044,-1.2857118528610354,1.315999984741211,-0.046104902846799245
818,2003-02-20,1.25,1.3240000009536743,1.2400000095367432,1.2599999904632568,4963700.0,-0.006359313282482737,-4.600004768376129,0.21739107899947133,39.7436240328589,52.70043409723324,0.06831930022940091,0.05405052914223174,0.1317928977834606,0.06185822305626365,17.88807654800601,0.08399999141693115,0.00681545840912845,-0.05479999184608464,-0.10994230968625929,0.0003423259940900092,-0.08237115076617196,-0.027228832925997315,0.13344003677368166,6.849307239023562,-51.66715158818344,0.02757115892008735,2,0.06300002336502075,0.06300002336502075,0.15699997544288635,0.15099996328353882,0.10000002384185791,3,-0.04799995422363279,1.0,1.2580000162124634,-1.857145289975392,1.2999999523162842,-13.400019073505113,1.3179999589920044,-0.04799995422363279
819,2003-02-21,1.2699999809265137,1.2699999809265137,1.2419999837875366,1.25,813125.0,0.015999984741210893,1.8000023841880648,-2.0,44.70588647782526,51.99646010164288,0.04173441100315256,0.03207199340777911,0.10603836435412295,0.043720239189104504,17.378865472637838,0.02799999713897705,0.00661196468016767,-0.032500010728836015,-0.08948201745735207,0.02448199599968004,-0.06099101409309404,-0.004009007364577988,0.10770245475769036,20.547921717070686,-33.79482580724919,0.028491003364258048,2,0.04300004243850708,0.04300004243850708,0.13500002026557922,0.13300001621246338,0.05000007152557373,4,-0.0393700417852032,-4.600004768376129,1.25,1.0,1.2580000162124634,-1.857145289975392,1.2999999523162842,-0.0393700417852032
820,2003-02-24,1.25,1.2619999647140503,1.25,1.2619999647140503,5000.0,-0.015748016714081325,1.0,-0.5999988079059676,33.72094796242412,49.95619491670833,0.0539229764148319,0.05189746865359668,0.12006169486956675,0.06564449295841923,16.13676017590476,0.019999980926513672,0.003345476406675374,-0.050699990987777666,-0.1119882795110958,0.01058829753554047,-0.08134413524943662,-0.02005584672611871,0.12219433863830553,11.904751767916519,-39.99888504415881,0.030644144261659054,2,0.06300002336502075,0.06300002336502075,0.13899996876716614,0.15299999713897705,0.07799994945526123,0,-0.02399997711181645,1.8000023841880648,1.2699999809265137,-4.600004768376129,1.25,1.0,1.2580000162124634,-0.02399997711181645
821,2003-02-25,1.2239999771118164,1.25,1.222000002861023,1.2239999771118164,996750.0,-0.020800018310546897,-13.000178816236515,-0.0,20.454593175141838,45.843231975844006,0.06934373539835303,0.07596406122955068,0.1408202848146709,0.09311779084932326,15.021731434302188,0.02799999713897705,-0.000445476976543846,-0.07300001382827759,-0.14325370453453923,-0.002746323122015948,-0.10812685918140841,-0.03787316847514677,0.14290658836242653,1.960759106070558,-45.011577745619135,0.03512684535313087,2,0.08000004291534424,0.08000004291534424,0.1599999964237213,0.17900002002716064,0.13600003719329834,1,0.003268029236663139,1.0,1.25,1.8000023841880648,1.2699999809265137,-4.600004768376129,1.25,0.003268029236663139
822,2003-02-26,1.2039999961853027,1.2200000286102295,1.1959999799728394,1.2100000381469729,1452125.0,-0.0163398540036791,-1.181815226225955,-100.0,13.043495161985234,41.60145013862894,0.0784700597250132,0.09484092289430524,0.15588312208652244,0.11442583707135379,13.388507427398636,0.02799999713897705,-0.0059229060471466255,-0.08919999599456796,-0.1706541594989175,-0.0077458324902184295,-0.12992707774674273,-0.048472914242393195,0.15421217553214706,6.250011641530275,-33.95699108974529,0.040727081752174744,2,0.08700001239776611,0.08700001239776611,0.17749997973442078,0.2059999704360962,0.16600000858306885,2,0.054817263247775916,-13.000178816236515,1.2239999771118164,1.0,1.25,1.8000023841880648,1.2699999809265137,0.054817263247775916
823,2003-02-27,1.22599995136261,1.22599995136261,1.1759999990463257,1.1959999799728394,1033225.0,0.01827238807891285,2.333333333333299,-4.999960263847901,22.330089221748963,37.319289477601494,0.046638486526985545,0.0731247231736385,0.12909987144885826,0.0939709591552449,11.806554311886288,0.0499999523162844,-0.011984995682607469,-0.06500003933906529,-0.1513238037154523,0.021323725037321717,-0.10816192152725868,-0.021838157150871895,0.11923524501527094,53.1914488877393,18.183200013263715,0.04316188218819347,2,0.055000066757201926,0.055000066757201926,0.1505000591278074,0.1960000395774839,0.19400000572204568,3,0.07340949180183265,-1.181815226225955,1.2039999961853027,-13.000178816236515,1.2239999771118164,1.0,1.25,0.07340949180183265
824,2003-02-28,1.24399995803833,1.24399995803833,1.2000000476837158,1.212000012397766,1263300.0,0.014681898360366485,1.7499990686758433,1.0666658719373112,29.090910076109694,34.12800429528226,0.01939032098049842,0.054949157002984084,0.1064915886276725,0.07773218648985614,9.948372787187177,0.04399991035461426,-0.018527145268252054,-0.04510003328323364,-0.13389526278156016,0.04369519621509288,-0.08949764803239679,-0.0007024185340704925,0.0843117186063953,79.0697513237781,47.19561322566348,0.044397614749163226,2,0.006000041961669922,0.037000060081481934,0.12800002098083496,0.17599999904632568,0.20000004768371582,4,0.08520905898636832,2.333333333333299,1.22599995136261,-1.181815226225955,1.2039999961853027,-13.000178816236515,1.2239999771118164,0.08520905898636832
825,2003-03-03,1.2580000162124634,1.2580000162124634,1.2380000352859497,1.2380000352859497,2175.0,0.011254066435991028,1.0,0.625000465662074,32.75861094454352,31.344241431677887,-0.004487703233019058,0.04067159241302032,0.0879509235358813,0.06559265237688416,8.486278978985311,0.019999980926513672,-0.023537795231478142,-0.029599976539611772,-0.11948038157268814,0.0602804284934646,-0.07454017905614996,0.015340225976926414,0.05508049267242199,100.0,71.06415123157875,0.04494020251653819,3,-0.008000016212463379,0.023000001907348633,0.10499995946884155,0.16199994087219238,0.12599992752075173,0,0.049284606868520875,1.7499990686758433,1.24399995803833,2.333333333333299,1.22599995136261,-1.181815226225955,1.2039999961853027,0.049284606868520875
826,2003-03-04,1.25,1.2580000162124634,1.2480000257492063,1.2580000162124634,104375.0,-0.006359313282482737,1.4999925494345576,-0.4000011920940324,33.33333333333333,29.909054487330092,-0.0048344438573004744,0.04665304522357938,0.0912237544648824,0.07577683981387673,8.933599506820796,0.009999990463257058,-0.03067066706969701,-0.03479999303817749,-0.1257496189720384,0.05614963289568342,-0.08027480600510795,0.010674819928752965,0.04937245790102951,90.24388471010342,61.57240349933204,0.04547481296693046,3,0.0,0.03100001811981201,0.0989999771118164,0.15599995851516724,0.1319999694824221,1,0.06239995956420907,1.0,1.2580000162124634,1.7499990686758433,1.24399995803833,2.333333333333299,1.22599995136261,0.06239995956420907
827,2003-03-05,1.2339999675750732,1.2480000257492063,1.2300000190734863,1.24399995803833,108075.0,-0.01280002593994145,-1.0000132455594015,1.249996274717251,31.932757956592795,29.04118047885608,0.008273175725577175,0.05823552253386266,0.102213215511475,0.09417758697658418,9.269345093153097,0.019999980926513672,-0.03845471987259863,-0.04610002636909494,-0.1373646159120494,0.04516456317385953,-0.09173232114057228,-0.0004677315976175933,0.053035244440485796,70.73165413031026,42.1183246038274,0.04563229477147724,3,-0.010999977588653564,0.04700005054473877,0.11200001835823059,0.17100000381469727,0.16600000858306885,2,0.10210700975758003,1.4999925494345576,1.25,1.0,1.2580000162124634,1.7499990686758433,1.24399995803833,0.10210700975758003
828,2003-03-06,1.2380000352859497,1.2400000095367432,1.22599995136261,1.22599995136261,220550.0,0.003241546042125787,-1.3333267106413909,-1.2000095367522368,33.613458426267314,27.808688473127418,0.0026729989251581543,0.04869887983873622,0.09314575043097717,0.09249812928361623,10.26848187966677,0.014000058174133079,-0.04552463223942338,-0.03699995875358586,-0.1255294804551248,0.05152956294795308,-0.08126471960435522,0.007264802097183498,0.03793165543268606,65.51725555402548,36.52931797260681,0.04426476085076945,3,-0.01900005340576172,0.042999982833862305,0.09249997138977051,0.15199995040893555,0.16199994087219238,3,0.10662355873999063,-1.0000132455594015,1.2339999675750732,1.4999925494345576,1.25,1.0,1.2580000162124634,0.10662355873999063
829,2003-03-07,1.2400000095367432,1.2400000095367432,1.215999960899353,1.2319999933242798,423950.0,0.0016154880402177163,5.0,0.6666633553206831,33.613458426267314,27.796745191332228,-0.0045035944449949294,0.04092107391224964,0.08606161494177922,0.09317329676456865,11.399805082615416,0.024000048637390137,-0.04785687069627942,-0.02999998331069942,-0.1142652356524465,0.05426526903104767,-0.07213260948157307,0.012132642860174236,0.025938512014661574,57.14289769018114,25.786453227427664,0.04213262617087359,3,-0.023000001907348633,0.04100000858306885,0.09049999713897705,0.1499999761581421,0.14199995994567893,4,0.14516124690608634,-1.3333267106413909,1.2380000352859497,-1.0000132455594015,1.2339999675750732,1.4999925494345576,1.25,0.14516124690608634
830,2003-03-10,1.22599995136261,1.2400000095367432,1.22599995136261,1.22599995136261,266875.0,-0.011290369408435308,0.0,0.0,34.18803984849221,29.322683710593374,0.006407896890455511,0.04875749088101755,0.09522580952711945,0.10963457424741496,11.80084037637921,0.014000058174133079,-0.04886205161334023,-0.038500040769576804,-0.1188977530361508,0.04189767149699719,-0.07869889690286369,0.0016988153637100822,0.03094471793828668,23.809469746425673,-11.037749276441875,0.04019885613328698,3,-0.008999943733215554,0.055000066757201926,0.10450005531311013,0.16400003433227517,0.174000024795532,0,0.1778140807568096,5.0,1.2400000095367432,-1.3333267106413909,1.2380000352859497,-1.0000132455594015,1.2339999675750732,0.1778140807568096
831,2003-03-11,1.2200000286102295,1.2300000190734863,1.2000000476837158,1.2300000190734863,776400.0,-0.004893901297232661,5.0,-100.0,40.404047093672574,32.36274503633641,0.01316522175913959,0.04792080380695274,0.09783234239349037,0.11818161739727673,12.422470342586932,0.029999971389770508,-0.052656483317750524,-0.0385999619960784,-0.11341172464995708,0.036211800657800275,-0.07600584332301774,-0.0011940806691390637,0.028850173665210255,41.666645970600186,2.3118720168016083,0.03740588132693929,3,-0.003000020980834961,0.06099998950958252,0.0989999771118164,0.16999995708465576,0.18999993801116966,1,0.1344261567844447,0.0,1.22599995136261,5.0,1.2400000095367432,-1.3333267106413909,1.2380000352859497,0.1344261567844447
832,2003-03-12,1.2200000286102295,1.2359999418258667,1.2100000381469729,1.2239999771118164,831100.0,0.0,-1.1666650109772425,0.3999952316238705,42.10527306448091,34.55998768552885,0.017515441301701573,0.04171092164711743,0.09436898815903016,0.12081846443671251,13.001254789282093,0.02599990367889382,-0.0528908242055528,-0.03329996466636653,-0.10284010666313859,0.03624017733040552,-0.06807003566475256,0.001470106332019494,0.021565153342298915,50.0,6.263610844649726,0.034770070998386,3,0.009000003337860107,0.06099998950958252,0.09999999403953552,0.16999995708465576,0.1799999475479126,2,0.13278683366650057,5.0,1.2200000286102295,0.0,1.22599995136261,5.0,1.2400000095367432,0.13278683366650057
833,2003-03-13,1.2319999933242798,1.2339999675750732,1.212000012397766,1.215999960899353,378475.0,0.009836036420195926,1.1999976158119574,-4.000059605412171,39.5604453186457,35.723269379143964,0.00721480108410355,0.024011252063570243,0.07981188967361219,0.11203090976828944,13.325959848290992,0.02199995517730735,-0.04786905911665551,-0.016899996995925815,-0.07945572455742034,0.04565573056556871,-0.048177860776672965,0.014377866784821336,0.003999948501586914,79.99994039529838,31.95352301974333,0.03127786378074725,3,-0.0029999613761901855,0.04900002479553223,0.0755000114440918,0.15799999237060547,0.1679999828338623,3,0.13636362316898354,-1.1666650109772425,1.2200000286102295,5.0,1.2200000286102295,0.0,1.22599995136261,0.13636362316898354
834,2003-03-14,1.22599995136261,1.2300000190734863,1.22599995136261,1.2300000190734863,2500.0,-0.004870163956316231,-1.000000000000111,-0.25000372528273507,42.857132720304726,36.84532735422854,0.011614407505815105,0.024161791951327727,0.08229416760673547,0.12124108484554141,13.285254936305558,0.0060000419616697,-0.03911383724524731,-0.01840003728866546,-0.07308534316376991,0.03628526858643899,-0.045742690226217686,0.008942615648886765,-0.0499999523162844,64.9998211858957,11.870249841730448,0.02734265293755225,3,0.0030000805854795143,0.055000066757201926,0.0815000534057615,0.16400003433227517,0.174000024795532,4,0.1419249850720985,1.1999976158119574,1.2319999933242798,-1.1666650109772425,1.2200000286102295,5.0,1.2200000286102295,0.1419249850720985
835,2003-03-17,1.1920000314712524,1.218000054359436,1.1859999895095823,1.218000054359436,560950.0,-0.027732399053987833,1.4615412830576409,6.499895693637673,40.90910630285256,37.687079906397344,0.039412305145308135,0.05084496334533184,0.11288899555101772,0.15854149477967328,14.426071958456788,0.03999996185302779,-0.033826583895121276,-0.046099960803985596,-0.09365003084689172,0.0014501092389205272,-0.06987499582543877,-0.022324925782532423,-0.014920032024383634,12.000095367522981,-45.63559763029928,0.023775035021453086,3,0.024999976158141868,0.08899998664855957,0.11549997329711914,0.1979999542236328,0.1799999475479126,0,0.1593959169419299,-1.000000000000111,1.22599995136261,1.1999976158119574,1.2319999933242798,-1.1666650109772425,1.2200000286102295,0.1593959169419299
836,2003-03-18,1.2059999704360962,1.2059999704360962,1.190000057220459,1.2039999961853027,2188925.0,0.011744914928872863,15.000119210824343,-0.07692201885339105,50.58822786931574,39.759909896699895,0.020690413141160935,0.03103276999836524,0.0959632934490755,0.14802082981909903,16.023143032865324,0.015999913215637207,-0.030829116327566908,-0.027400022745132535,-0.06712751563692754,0.012327470146662467,-0.047263769191030036,-0.007536276299235034,-0.02786157059669514,40.00000000000027,-23.138617869259193,0.01986374644589752,3,0.00700002908706665,0.07500004768371582,0.10150003433227539,0.18400001525878906,0.18400001525878906,1,0.16086236358023664,1.4615412830576409,1.1920000314712524,-1.000000000000111,1.22599995136261,1.1999976158119574,1.2319999933242798,0.16086236358023664
837,2003-03-19,1.2000000476837158,1.2039999961853027,1.1920000314712524,1.2020000219345093,649825.0,-0.004975060447315549,3.0000397369414475,-1.0,41.55846870174045,40.6426888161969,0.023870493666587,0.03421912007847627,0.09916531443132182,0.1562230889149201,17.083196973680565,0.01399993896484375,-0.02988640994000402,-0.030499947071075395,-0.0711240142003906,0.010124120058239816,-0.050811980635733,-0.01018791350641779,-0.020824415459633094,29.166801191100355,-33.77474894265511,0.02031203356465759,3,0.012999951839447021,0.08099997043609619,0.11249995231628418,0.18999993801116943,0.18199992179870628,2,0.17499992549419718,15.000119210824343,1.2059999704360962,1.4615412830576409,1.1920000314712524,-1.000000000000111,1.22599995136261,0.17499992549419718
838,2003-03-20,1.190000057220459,1.2200000286102295,1.190000057220459,1.2000000476837158,3699050.0,-0.0083333250549108,-5.0,5.000059605412171,31.506871684999865,40.40862362272274,0.029441767942020025,0.04162787302260007,0.10529085398954163,0.16759126624026988,18.491979199062172,0.029999971389770508,-0.029054832998656632,-0.03749994039535531,-0.08083217106940443,0.005832290278693808,-0.059166055732379874,-0.015833825058330753,-0.009807937259388222,9.09105687092127,-49.67015074977825,0.021666115337024575,3,0.022999942302703857,0.09099996089935303,0.12249994277954102,0.19999992847442627,0.18999993801116943,3,0.1764705116302181,3.0000397369414475,1.2000000476837158,15.000119210824343,1.2059999704360962,1.4615412830576409,1.1920000314712524,0.1764705116302181
839,2003-03-21,1.2200000286102295,1.2319999933242798,1.2020000219345093,1.2020000219345093,891725.0,0.0252100587791928,-2.3333289181760986,-1.8000023841880648,38.27159585357257,40.86235206773167,-0.004127611231985684,0.008105543553209138,0.07155620117460604,0.13914782018595107,19.808446938865004,0.0419999361038208,-0.025771109050115815,-0.004999971389770597,-0.04350900440867078,0.03350906162912959,-0.0242544878992208,0.014254545119679607,-0.03881175066691034,73.91312235018516,19.52694931230201,0.01925451650945011,3,-0.009000062942504883,0.06099998950958252,0.09499996900558472,0.16999995708465576,0.16600000858306885,4,0.14754093715305938,-5.0,1.190000057220459,3.0000397369414475,1.2000000476837158,15.000119210824343,1.2059999704360962,0.14754093715305938
840,2003-03-24,1.2200000286102295,1.2400000095367432,1.2200000286102295,1.222000002861023,640050.0,0.0,-19.000238421648685,-0.11110963939203285,40.25973724381582,40.846317639969804,-0.005663814199956985,0.006053130599150247,0.06864718040732232,0.13960244832938629,21.086753056943756,0.019999980926513672,-0.02327259157897088,-0.003499972820282027,-0.04020359809360108,0.033203652453037025,-0.021851785456941553,0.014851839816377499,-0.03677928205167191,60.0,9.73031738937145,0.018351812636659574,3,-0.00700002908706665,0.06099998950958252,0.10049998760223389,0.16999995708465576,0.15799999237060547,0,0.14754093715305938,-2.3333289181760986,1.2200000286102295,-5.0,1.190000057220459,3.0000397369414475,1.2000000476837158,0.14754093715305938
841,2003-03-25,1.2280000448226929,1.2339999675750732,1.2100000381469729,1.215999960899353,695675.0,0.006557390184307232,-1.0000000000000184,-6.000119210824343,47.94522896789918,41.49520162923851,-0.013868063567111122,-0.0017200322467401108,0.057642172741167785,0.1317888527691653,21.836424046574738,0.023999929428100364,-0.020759396026404753,0.004300040006637529,-0.03245860924904287,0.04105868926231793,-0.014079284621202781,0.02267936463447784,-0.041372542485444086,76.0000476837613,27.148851938942293,0.018379324627840234,3,-0.01500004529953003,0.02199995517730713,0.10149997472763062,0.16199994087219238,0.18999993801116943,1,0.1172637857820793,-19.000238421648685,1.2200000286102295,-2.3333289181760986,1.2200000286102295,-5.0,1.190000057220459,0.1172637857820793
842,2003-03-26,1.2699999809265137,1.2699999809265137,1.222000002861023,1.2239999771118164,518850.0,0.03420190111628618,1.0869553949973567,3.833306842565366,58.695653582343,43.621335880760434,-0.053674034377511504,-0.040603663288813596,0.013321235587977487,0.08945503278450473,21.603601893580493,0.04799997806549072,-0.016329605990878182,0.04299997687339774,0.0020738831505064947,0.08392607059628898,0.022536930011952006,0.06346302373484347,-0.0801701281572953,100.0,51.05695911856177,0.02046304686144566,3,-0.041999995708465576,-0.019999980926513672,0.058000028133392334,0.12000000476837158,0.14800000190734863,2,0.09448819415007148,-1.0000000000000184,1.2280000448226929,-19.000238421648685,1.2200000286102295,-2.3333289181760986,1.2200000286102295,0.09448819415007148
843,2003-03-27,1.315999984741211,1.3200000524520874,1.2599999904632568,1.2599999904632568,5602525.0,0.03622047598862044,-1.1428595757000353,1.2173910789994713,66.66668409494929,46.26684158905427,-0.09667163122116418,-0.08381248719196721,-0.03444862421440731,0.0444710105737518,21.1393677650382,0.060000061988830566,-0.01225752505819444,0.08449997901916495,0.027429412161502187,0.1415705458768277,0.05596469559033346,0.11303526244799644,-0.11975652171940898,96.61011298613131,46.692374497976836,0.02853528342883142,3,-0.06299996376037598,-0.06599998474121094,0.0015000402927398682,0.07400000095367432,0.10199999809265137,3,0.05015196467056948,1.0869553949973567,1.2699999809265137,-1.0000000000000184,1.2280000448226929,-19.000238421648685,1.2200000286102295,0.05015196467056948
844,2003-03-28,1.350000023841858,1.350000023841858,1.309999942779541,1.315999984741211,4313200.0,0.025835896272698777,1.3529432389126723,0.607143617406261,75.00004806832618,50.05472400744023,-0.12430443885772124,-0.11537966976663028,-0.06953754757077268,0.011056288848433349,21.430818217753416,0.040000081062316895,-0.007408145875708261,0.11320001482963571,0.03534023479847259,0.19105979486079883,0.07427012481405404,0.15212990484521738,-0.14138090187702734,100.0,44.84731825384349,0.03892989001558157,3,-0.07999998331069946,-0.08700001239776611,-0.03700000047683716,0.039999961853027344,0.04999995231628418,4,0.02222220063700142,-1.1428595757000353,1.315999984741211,1.0869553949973567,1.2699999809265137,-1.0000000000000184,1.2280000448226929,0.02222220063700142
845,2003-03-31,1.3200000524520874,1.350000023841858,1.315999984741211,1.350000023841858,810050.0,-0.02222220063700142,1.2666714350427961,-0.8823510849785949,68.38237646595805,52.03185162928938,-0.08296264289848798,-0.08484679247991811,-0.04131989206342235,0.0403553721563763,22.143938315120483,0.03400003910064697,-0.003243443135917179,0.08010004162788387,-0.005832363992127165,0.1660324472478949,0.03713383881787835,0.12306624443788938,-0.0944152222620136,78.57144681775023,20.815935889824317,0.04296620281000548,3,-0.050000011920928955,-0.057000041007995605,-0.00700002908706665,0.06999993324279785,0.08599996566772461,0,0.04999998645349035,1.3529432389126723,1.350000023841858,-1.1428595757000353,1.315999984741211,1.0869553949973567,1.2699999809265137,0.04999998645349035
846,2003-04-01,1.3279999494552612,1.3300000429153442,1.312000036239624,1.3179999589920044,789025.0,0.0060605277918837075,1.571396944874917,-0.3333333333333333,69.28572675405003,55.112658079545994,-0.08027912594101094,-0.09138907681521591,-0.050465610144419415,0.03201333319784183,22.849449848158187,0.018000006675720215,0.0011060954140214019,0.08419994115829477,-0.010313980839298686,0.17871386315588822,0.03694298015949804,0.1314569021570915,-0.08748529602697341,82.8124447027312,23.081362637023695,0.04725696099879667,4,-0.05799990892410278,-0.06499993801116943,-0.014999926090240479,0.06200003623962402,0.06200003623962402,1,0.03765065770227127,1.2666714350427961,1.3200000524520874,1.3529432389126723,1.350000023841858,-1.1428595757000353,1.315999984741211,0.03765065770227127
847,2003-04-02,1.3600000143051147,1.3899999856948853,1.309999942779541,1.309999942779541,5664475.0,0.024096435292019214,-2.1999971389811437,5.000011920940324,71.33335717521399,59.537823134014225,-0.09744364996825228,-0.11959735463023202,-0.08319880185909212,0.00017307438582725432,23.596628558882113,0.08000004291534424,0.009989517669581893,0.10990000367164621,0.0022516610747405075,0.2175483462685519,0.05607583237319336,0.16372417497009906,-0.10634711642719852,76.92309808449005,18.939794832399038,0.053824171298452864,4,-0.06400001049041748,-0.07700002193450928,-0.0559999942779541,0.010999977588653564,0.03600001335144043,2,0.04264703523432112,1.571396944874917,1.3279999494552612,1.2666714350427961,1.3200000524520874,1.3529432389126723,1.350000023841858,0.04264703523432112
848,2003-04-03,1.3700000047683716,1.3860000371932983,1.3400000333786009,1.3700000047683716,3132400.0,0.007352934086817919,1.8749944120758903,0.0,73.6842456121913,63.47256199608297,-0.08853602199892419,-0.1256429737039675,-0.0928636933583995,-0.010373760988872771,24.294990345856142,0.04600000381469749,0.016900595337580926,0.11329999566078186,-0.006701922303110397,0.23330191362467412,0.05329903667883573,0.173300954642728,-0.09725851459607959,75.000037252883,17.164669143958776,0.0600009589819461,4,-0.06999999284744263,-0.08700001239776611,-0.07899999618530273,-0.017000019550323486,0.001999974250793457,3,0.03503648021782757,-2.1999971389811437,1.3600000143051147,1.571396944874917,1.3279999494552612,1.2666714350427961,1.3200000524520874,0.03503648021782757
849,2003-04-04,1.4199999570846558,1.434000015258789,1.3799999952316284,1.3899999856948853,10949600.0,0.036496315432303694,-1.1600028610256776,100.0,85.6250223517631,68.51314923029935,-0.11977848977075922,-0.17019219850135303,-0.1424564416645413,-0.06066729649693503,25.06906869062603,0.06400001049041748,0.028290602601973358,0.1542999505996705,0.014247200789882397,0.2943527004094586,0.08427357569477656,0.22432632550456444,-0.13084227753920064,88.70963710406195,24.040534406616246,0.07002637490489402,4,-0.0979999303817749,-0.10999995470046997,-0.13899993896484375,-0.08299994468688965,-0.04399991035461426,4,-0.0014084326135470615,1.8749944120758903,1.3700000047683716,-2.1999971389811437,1.3600000143051147,1.571396944874917,1.3279999494552612,-0.0014084326135470615
850,2003-04-07,1.444000005722046,1.4780000448226929,1.4240000247955322,1.434000015258789,6143950.0,0.016901443213183986,-2.6000047683761296,0.3333333333333333,86.06063277050862,72.74819409725595,-0.12143257270125085,-0.18658937041416457,-0.1647948712545464,-0.08482434972864583,26.079060476503752,0.05800008773803711,0.04423165616775249,0.16739999651908866,0.007789441116735851,0.32701055192144146,0.08759471881791225,0.24720527422026506,-0.13166755246245732,79.76189378033006,11.477751497585146,0.07980527770117636,4,-0.09399998188018799,-0.1119999885559082,-0.1784999966621399,-0.1119999885559082,-0.07400000095367432,0,-0.030470934480296252,-1.1600028610256776,1.4199999570846558,1.8749944120758903,1.3700000047683716,-2.1999971389811437,1.3600000143051147,-0.030470934480296252
851,2003-04-08,1.383999943733215,1.440000057220459,1.3799999952316284,1.4240000247955322,2418900.0,-0.0415512893012967,-1.5000037252920009,-4.000011920940346,73.9583233086791,74.44404628907107,-0.04132228957595796,-0.11981590460287461,-0.10418299111119644,-0.02539565338523997,26.113974686324337,0.06400001049041748,0.05698117686571558,0.09919993877410871,-0.06495349019837526,0.2633533677465927,0.017123224287866723,0.1812766532603507,-0.04184732399226765,44.047592860786914,-27.979043029956394,0.08207671448624197,4,-0.014999926090240256,-0.051999926567077415,-0.1184999346733091,-0.055999934673309104,0.004000067710876687,1,0.015896008151021768,-2.6000047683761296,1.444000005722046,-1.1600028610256776,1.4199999570846558,1.8749944120758903,1.3700000047683716,0.015896008151021768
852,2003-04-09,1.381999969482422,1.3940000534057615,1.381999969482422,1.383999943733215,677475.0,-0.0014450681590334469,-11.000238421650906,0.04999925494343883,75.53190814795656,75.42907118384964,-0.024322094380106796,-0.11073443007088901,-0.1010015414214378,-0.023888671587111387,26.369787788145192,0.0120000839233394,0.07053371187413982,0.08909996747970594,-0.07755868226038576,0.25575861721979765,0.005770642609659982,0.1724292923497519,-0.015394813226760506,30.43473378321906,-47.505853311169886,0.08332932487004586,4,0.012000024318694846,-0.0499999523162844,-0.11649996042251609,-0.05399996042251609,0.016000032424926536,2,0.005788723870565171,-1.5000037252920009,1.383999943733215,-2.6000047683761296,1.444000005722046,-1.1600028610256776,1.4199999570846558,0.005788723870565171
853,2003-04-10,1.399999976158142,1.434000015258789,1.366000056266785,1.381999969482422,3404875.0,0.013024607144138445,-1.7200074386845126,-9.000119210826231,74.72527004673073,75.39854029256126,-0.03257974784197293,-0.12174489283985013,-0.11726417264027234,-0.042186202949197504,26.831132707523853,0.06799995899200417,0.08386180317317926,0.09869997501373295,-0.07192250451843951,0.2693224545459054,0.013388735247646721,0.1840112147798192,0.07800006866455078,30.35707443343637,-46.106289301686914,0.0853112397660862,4,-0.0059999823570251465,-0.0679999589920044,-0.14799997210502625,-0.07199996709823608,0.006000041961669922,3,-0.002857106121218256,-11.000238421650906,1.381999969482422,-1.5000037252920009,1.383999943733215,-2.6000047683761296,1.444000005722046,-0.002857106121218256
854,2003-04-11,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,42125.0,0.0,1.0,0.0,74.72527004673073,76.10330624598045,-0.027648968880987557,-0.11387953201684642,-0.1158778301807335,-0.04235901071629655,27.317409279609155,0.0,0.09295310737143381,0.0899999737739563,-0.0821932665831524,0.262193214131065,0.0039033535954020593,0.17609659395251054,0.07576006889343256,30.35707443343637,-46.19816471532761,0.08609662017855432,4,-0.0059999823570251465,-0.0679999589920044,-0.1499999761581421,-0.07199996709823608,-0.003999948501586914,4,-0.019999998297010158,-1.7200074386845126,1.399999976158142,-11.000238421650906,1.381999969482422,-1.5000037252920009,1.383999943733215,-0.019999998297010158
855,2003-04-14,1.381999969482422,1.399999976158142,1.3700000047683716,1.3700000047683716,183850.0,-0.01285714784447023,-4.000009934136674,100.0,70.58822779431875,76.24802858378808,7.890209332628295e-05,-0.08528813566966131,-0.09686548819671947,-0.02470210502300141,26.668865207476323,0.029999971389770508,0.09623694717354314,0.062499970197677834,-0.10312162477218556,0.22812156516754123,-0.020310827287253863,0.14531076768260953,0.09156487579345685,21.621504066808818,-52.73180609180405,0.08281079748493166,4,0.012000024318694846,-0.0499999523162844,-0.13299995660781883,-0.05399996042251609,0.018000006675719993,0,-0.004341478209024641,1.0,1.399999976158142,-1.7200074386845126,1.399999976158142,-11.000238421650906,1.381999969482422,-0.004341478209024641
856,2003-04-15,1.399999976158142,1.4119999408721924,1.3960000276565552,1.3960000276565552,895600.0,0.013024607144138445,-7.000059605412171,0.3333300219544359,68.57142662515464,75.94114741155927,-0.00741344975067193,-0.09276505805841206,-0.11420340854785715,-0.042496946630835364,26.04877695204794,0.029999971389770286,0.09478204398730394,0.07079997658729553,-0.08947027217935122,0.23107022535394228,-0.009335147796027954,0.15093510097061902,0.07141357333755494,49.9999123460576,-20.23726210936998,0.0801351243833234,4,0.009000062942504883,-0.0679999589920044,-0.15099996328353882,-0.07199996709823608,-0.03199994564056419,1,-0.02142855135761923,-4.000009934136674,1.381999969482422,1.0,1.399999976158142,-1.7200074386845126,1.399999976158142,-0.02142855135761923
857,2003-04-16,1.4099999666213991,1.4099999666213991,1.3919999599456787,1.3940000534057615,615875.0,0.007142850452539928,1.2500130385867314,4.000029802706197,64.96814948085122,74.97269228585482,-0.010700330904243271,-0.09088546334573766,-0.12412069395709202,-0.05251894847680849,25.355021380375586,0.018000006675720437,0.09768715816802898,0.07029997110366848,-0.08162946809252092,0.22222941029985788,-0.0056647484944263304,0.1462646907017633,0.05930531300971964,64.7057895428849,-2.1046964441990497,0.07596471959809475,4,0.012000083923339622,-0.07799994945526145,-0.16099995374679588,-0.09199994802474998,-0.03600001335144065,2,-0.015602805459650426,-7.000059605412171,1.399999976158142,-4.000009934136674,1.381999969482422,1.0,1.399999976158142,-0.015602805459650426
858,2003-04-17,1.399999976158142,1.440000057220459,1.3860000371932983,1.3860000371932983,2646750.0,-0.0070921919858045745,-6.714322207084469,0.8750009313276018,58.62068256781778,71.97221008763867,0.004473068554918136,-0.06782348825162576,-0.11453935176233654,-0.04295061887307683,25.464497179933826,0.054000020027160645,0.09982945331682824,0.04979998469352731,-0.08682331738775018,0.1864232867748048,-0.018511666347111433,0.11811163573416605,0.06723919900568998,42.85706987191823,-18.939100283750562,0.0683116510406388,4,0.02200007438659668,-0.0679999589920044,-0.14499995112419128,-0.08699995279312134,-0.003999948501586914,3,-0.0014285530606091834,1.2500130385867314,1.4099999666213991,-7.000059605412171,1.399999976158142,-4.000009934136674,1.381999969482422,-0.0014285530606091834
859,2003-04-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,0.0,1.0,0.0,65.38460127700667,69.67487325502735,0.0014949311710232838,-0.056546064340161184,-0.114966631651229,-0.04338666203890451,26.062519863934035,0.0,0.09871543224622537,0.04079998731613155,-0.08280478246271894,0.16440475709498203,-0.021002397573293585,0.10260237220555668,0.06521441662774907,42.85706987191823,-16.12244187523202,0.06180238488942523,4,0.0030000805854797363,-0.0679999589920044,-0.14499995112419128,-0.1119999885559082,-0.026000022888183594,4,0.0042857443313213395,-6.714322207084469,1.399999976158142,1.2500130385867314,1.4099999666213991,-7.000059605412171,1.399999976158142,0.0042857443313213395
860,2003-04-21,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0,0.0,1.0,0.0,64.2857142857143,68.60013891914237,-0.0060377765572843245,-0.044659194427286275,-0.1152737672585733,-0.043795198114769285,27.006039562310036,0.0,0.09602565516989414,0.031799989938736006,-0.07406901726803294,0.13766899714550496,-0.021134513664648358,0.08473449354212037,0.06323012989736698,25.925803282669403,-28.798122514639925,0.052934503603384434,4,0.0030000805854797363,-0.0679999589920044,-0.14499995112419128,-0.1119999885559082,-0.003999948501586914,0,-0.002857106121218256,1.0,1.399999976158142,-6.714322207084469,1.399999976158142,1.2500130385867314,1.4099999666213991,-0.002857106121218256
861,2003-04-22,1.371999979019165,1.399999976158142,1.371999979019165,1.3940000534057615,3863950.0,-0.019999998297010158,-1.545445678677865,-100.0,52.41934747341225,66.03207662197079,0.0224409195278934,-0.005605331394787916,-0.08797707946607236,-0.016402637094298456,27.4293377611461,0.02799999713897705,0.08342180034876723,-0.003400003910064786,-0.08619434529845882,0.07939433747832925,-0.04479717460426191,0.03799716678413234,0.08928552604056961,0.0,-49.77128835904551,0.04139717069419705,4,0.031000077724456787,-0.03799992799758911,-0.12299996614456177,-0.08399999141693115,0.04400002956390381,1,0.020408161492097232,1.0,1.399999976158142,1.0,1.399999976158142,-6.714322207084469,1.399999976158142,0.020408161492097232
862,2003-04-23,1.3899999856948853,1.4040000438690186,1.381999969482422,1.3880000114440918,1431125.0,0.013119538594008162,-2.142854710024676,-0.09090761311297843,53.906245634426156,63.71885168727028,0.006364332265748285,-0.014919203577257623,-0.10609887679451546,-0.03487964365296503,29.20099032786946,0.032000064849853516,0.0680023393350706,0.008600002527237027,-0.0578035304947655,0.07500353554923955,-0.024601763983764346,0.0418017690382384,0.06937981038899044,26.470567610873275,-19.278752898072042,0.033201766511001304,4,0.01500004529953003,-0.055999934673309326,-0.14299997687339783,-0.10199999809265137,0.009999990463256836,2,-0.015827306045840817,-1.545445678677865,1.371999979019165,1.0,1.399999976158142,1.0,1.399999976158142,-0.015827306045840817
863,2003-04-24,1.381999969482422,1.3899999856948853,1.381999969482422,1.3880000114440918,260875.0,-0.005755407406327295,-1.6666534212828064,-3.0000596054120603,41.12150261563994,59.985099750482405,0.012899001746186967,-0.0018141223702272669,-0.09812269814525476,-0.02759959484572483,30.54991499287518,0.008000016212463157,0.059596434592830594,-0.002700012922286721,-0.0615489524193773,0.05614892657480386,-0.03212448267083201,0.02672445682625857,0.0755122318051118,31.24990686793197,-8.6907475258377,0.029424469748545283,4,0.023000061511993186,-0.04799991846084617,-0.13499996066093467,-0.09399998188018821,-0.02999997138977073,3,-0.005788723870565393,-2.142854710024676,1.3899999856948853,-1.545445678677865,1.371999979019165,1.0,1.399999976158142,-0.005788723870565393
864,2003-04-25,1.3799999952316284,1.3860000371932983,1.378000020980835,1.3860000371932983,107350.0,-0.0014471594030083246,1.666653421282683,1.000000000000037,33.3333333333333,55.84566703259514,0.013146081546465904,0.0026863421466865045,-0.09604133894485423,-0.027296556917280057,31.254746739621194,0.008000016212463379,0.05049213086622162,-0.00619998574256897,-0.06281166729825682,0.050411695813118884,-0.03450582652041301,0.022105855035275068,0.07568196315549058,25.0,-9.494430592431002,0.028305840777843934,4,0.026000022888183594,-0.039999961853027344,-0.132999986410141,-0.09200000762939453,0.006000041961669922,4,0.011594226434936461,-1.6666534212828064,1.381999969482422,-2.142854710024676,1.3899999856948853,-1.545445678677865,1.371999979019165,0.011594226434936461
865,2003-04-28,1.3860000371932983,1.3860000371932983,1.378000020980835,1.378000020980835,307475.0,0.004347856508986947,1.0,-1.3333267106413416,50.72467148341271,53.86269423906826,0.008686609679577462,0.001986210206924799,-0.10195307197584236,-0.03507167454160953,31.997668469779505,0.008000016212463379,0.040540479165383614,-0.003499943017959639,-0.05079075966862767,0.043790873632708394,-0.027145351343293544,0.020145465307374266,0.06788828315141404,43.75009313206873,10.031813242906573,0.02364540832533398,4,0.019999980926513672,-0.041999995708465576,-0.14000004529953003,-0.09800004959106445,-0.012000083923339844,0,-0.008658068976419742,1.666653421282683,1.3799999952316284,-1.6666534212828064,1.381999969482422,-2.142854710024676,1.3899999856948853,-0.008658068976419742
866,2003-04-29,1.378000020980835,1.3880000114440918,1.378000020980835,1.3880000114440918,84700.0,-0.005772017314417788,1.0,-1.249996274717251,48.61112950759951,52.04524757537362,0.0147934377458101,0.014676648732643738,-0.09337560418619684,-0.02913481562551201,32.928362430253635,0.009999990463256836,0.029911941705908163,-0.013999962806701571,-0.05196946936476565,0.02396954375136251,-0.0329847160857335,0.004984790472330358,0.07413053408231884,0.0,-32.72360149186471,0.018984753279032013,4,0.02799999713897705,-0.0339999794960022,-0.13100001215934753,-0.09000003337860107,0.0,1,0.013062413934441075,1.0,1.3860000371932983,1.666653421282683,1.3799999952316284,-1.6666534212828064,1.381999969482422,0.013062413934441075
867,2003-04-30,1.4179999828338623,1.4199999570846558,1.3899999856948853,1.3919999599456787,2722875.0,0.029027548072572573,1.0,-2.6000047683761296,55.421688477417376,51.68980378755136,-0.026767243875692737,-0.021876951022910207,-0.13096741498366216,-0.07114595386340294,32.957177032720445,0.0419999361038208,0.02287613629667984,0.02310000061988826,-0.013410411363876218,0.05961041260365274,0.004844794628005911,0.04135520661177061,0.032407962253364175,95.23814930134735,59.64515239719606,0.018255205991882288,4,-0.022000014781951904,-0.0679999589920044,-0.18649998307228088,-0.12999999523162842,-0.019999980926513672,2,-0.001410419093797577,1.0,1.378000020980835,1.0,1.3860000371932983,1.666653421282683,1.3799999952316284,-0.001410419093797577
868,2003-05-01,1.4179999828338623,1.4179999828338623,1.4179999828338623,1.4179999828338623,0.0,0.0,1.0,0.0,55.421688477417376,50.58281347648588,-0.026759473860483052,-0.019074492101787133,-0.12825170917859152,-0.0730178767731966,32.98754881210936,0.0,0.015769789131053535,0.02070000171661368,-0.015224479387790257,0.05662448282101762,0.0027377611644117117,0.03866224226881565,0.030719804476955437,95.23814930134735,56.5463229987792,0.01796224055220193,5,-0.022000014781951904,-0.04899996519088745,-0.17899999022483826,-0.1369999647140503,-0.019999980926513672,3,-0.01269393998140067,1.0,1.4179999828338623,1.0,1.378000020980835,1.0,1.3860000371932983,-0.01269393998140067
869,2003-05-02,1.4179999828338623,1.4199999570846558,1.3940000534057615,1.4199999570846558,222725.0,0.0,25.00023842164891,-100.0,62.162166516044024,50.34686372430029,-0.026750790720321493,-0.02027132915084806,-0.12612476920986393,-0.07538781781893578,31.9626703023694,0.025999903678894265,0.009862563027489113,0.02080000042915353,-0.014868652459533838,0.0564686533178409,0.002965673984809847,0.038634326873497216,0.029065409856074753,95.23814930134735,52.14036943539881,0.017834326444343712,5,-0.022000014781951904,-0.02399998903274536,-0.16649997234344482,-0.1369999647140503,-0.02199995517730713,4,-0.046544418575598656,1.0,1.4179999828338623,1.0,1.4179999828338623,1.0,1.378000020980835,-0.046544418575598656
870,2003-05-05,1.399999976158142,1.4099999666213991,1.399999976158142,1.4099999666213991,717275.0,-0.01269393998140067,-1.0000000000000444,5.000059605412282,50.0,50.07804733836559,-0.009779168036284203,-0.006046728514386146,-0.10551837351391313,-0.059822613686627335,30.326328042494833,0.018000006675720215,0.006771068008571746,0.004999995231628418,-0.023149973253647094,0.03314996371690393,-0.009074989011009338,0.019074979474266174,0.04544410980333202,52.380925349326326,9.736675899308985,0.014074984242637771,5,-0.0009999871253967285,-0.0059999823570251465,-0.13349995017051697,-0.11899995803833008,-0.009999990463256836,0,-0.009999956573758073,25.00023842164891,1.4179999828338623,1.0,1.4179999828338623,1.0,1.4179999828338623,-0.009999956573758073
871,2003-05-06,1.406000018119812,1.4099999666213991,1.3899999856948853,1.399999976158142,523250.0,0.0042857443313213395,1.8571525885557993,-0.6000047683761162,48.611129507599514,49.48970110205153,-0.011677081532480704,-0.010871457498534909,-0.10795038066164198,-0.06767246926952852,29.793306624545117,0.019999980926513894,0.0017825798652624236,0.009900033473968506,-0.018159295713079393,0.037959362661016405,-0.004129631119555555,0.023929698067492566,0.037855187247768374,53.33349227920432,12.92303937005191,0.014029664593523963,5,-0.00700002908706665,-0.012000024318695068,-0.1394999921321869,-0.125,-0.019999980926513672,1,-0.022759647537306527,-1.0000000000000444,1.399999976158142,25.00023842164891,1.4179999828338623,1.0,1.4179999828338623,-0.022759647537306527
872,2003-05-07,1.3899999856948853,1.406000018119812,1.3860000371932983,1.406000018119812,679875.0,-0.011379823768653319,1.499992549434502,-2.666653421282683,46.66667196485395,50.10583102974198,0.004830980055543499,0.006069850560585399,-0.08784991224183347,-0.05331472687717009,29.18131499023058,0.019999980926513672,-0.00333730307930713,-0.006499999761581332,-0.03393412307794108,0.020934123554778417,-0.020217061419761206,0.007217061896598542,0.0522981166906793,11.764582135394022,-27.165843133602884,0.013717061658179836,5,0.009000003337860107,0.0040000081062316895,-0.12349995970726013,-0.10899996757507324,-0.018000006675720215,2,-0.008633068228451335,1.8571525885557993,1.406000018119812,-1.0000000000000444,1.399999976158142,25.00023842164891,1.4179999828338623,-0.008633068228451335
873,2003-05-08,1.3960000276565552,1.3960000276565552,1.383999943733215,1.3899999856948853,236500.0,0.004316576995265553,3.000000000000074,-0.3750018626413745,48.71796635244349,51.815234698531995,0.001146229322391612,-0.00025847444580096024,-0.09030448790843426,-0.060938841772882224,27.961161476500497,0.012000083923340066,-0.0025418923173861074,-0.0002999603748321533,-0.027684926952330935,0.02708500620266663,-0.013992443663581433,0.013392522913917126,0.04477211380663371,33.33355409119548,-4.889493991050614,0.013692483288749373,5,0.0029999613761901855,0.013000011444091797,-0.10650002956390381,-0.11300003528594971,-0.029999971389770286,3,0.001432646283074046,1.499992549434502,1.3899999856948853,1.8571525885557993,1.406000018119812,-1.0000000000000444,1.399999976158142,0.001432646283074046
874,2003-05-09,1.371999979019165,1.4019999504089355,1.3700000047683716,1.3919999599456787,1307475.0,-0.017192011577305433,-1.666669978045558,-3.333306842565366,42.22223105253084,50.870519095100676,0.026699917657115657,0.022700179556504274,-0.06354503859843286,-0.03868697730099413,26.496511488034823,0.031999945640563965,-0.004117682212806617,-0.02290000915527335,-0.0522788357862356,0.006478817475688903,-0.037589422470754474,-0.008210595839792223,0.06727672074009572,4.999940395298354,-33.34195726644387,0.014689413315481141,5,0.023000001907348633,0.05000007152557373,-0.08049997687339783,-0.08899998664855957,-0.001999974250793457,4,0.018950454289927032,3.000000000000074,1.3960000276565552,1.499992549434502,1.3899999856948853,1.8571525885557993,1.406000018119812,0.018950454289927032
875,2003-05-12,1.3760000467300415,1.383999943733215,1.3700000047683716,1.3700000047683716,650650.0,0.0029155012915786926,-3.666613685130658,-0.30000238418806474,51.28207087591938,51.16729035824733,0.023615611055057162,0.019212605744153288,-0.06513366440695267,-0.0444297168897001,25.81571353626526,0.013999938964843528,-0.0013747433032103018,-0.018599945306778,-0.04864831248617785,0.01144842187262185,-0.033624128896478034,-0.003575761717077963,0.061811120159369626,15.000119209403154,-27.02719767714609,0.015024183589699947,5,0.018999934196472168,0.046000003814697266,-0.06000003218650818,-0.07100003957748413,0.0,0,0.01453486936576942,-1.666669978045558,1.371999979019165,3.000000000000074,1.3960000276565552,1.499992549434502,1.3899999856948853,0.01453486936576942
876,2003-05-13,1.3700000047683716,1.381999969482422,1.3619999885559082,1.381999969482422,361375.0,-0.0043604954635928506,2.3333399560910295,-1.9999801319240615,43.05557625157083,49.793277888708815,0.031694529508611735,0.024084723917318973,-0.056484278955098555,-0.040224928706252605,24.812732491627436,0.019999980926513894,0.0031745034281729367,-0.02309998869895935,-0.05495424690932804,0.00875426951140934,-0.039027117804143696,-0.007172859593775005,0.06637493990858712,18.181842811820133,-24.746977509715613,0.015927129105184297,5,0.0209999680519104,0.03100001811981201,-0.02899998426437378,-0.042999982833862305,0.019999980926513672,1,0.014598526172921567,-3.666613685130658,1.3760000467300415,-1.666669978045558,1.371999979019165,3.000000000000074,1.3960000276565552,0.014598526172921567
877,2003-05-14,1.3880000114440918,1.3880000114440918,1.3700000047683716,1.3799999952316284,598225.0,0.01313869095844522,3.499992549434502,-0.6666699780455456,51.948062001102215,49.40731939134047,0.01004817805074576,0.004587217395044085,-0.0710553489839465,-0.05993374577042143,23.940651765920318,0.018000006675720215,0.0037794209245261,-0.003999984264373868,-0.03490219407045281,0.02690222554170507,-0.019451089167413338,0.011451120638665602,0.04539993498802497,65.00011920940324,19.743278195949728,0.015451104903039414,5,0.0029999613761901855,0.013000011444091797,-0.03749999403953552,-0.06099998950958252,0.001999974250793457,2,-0.0014409036270198738,2.3333399560910295,1.3700000047683716,-3.666613685130658,1.3760000467300415,-1.666669978045558,1.371999979019165,-0.0014409036270198738
878,2003-05-15,1.3980000019073486,1.4199999570846558,1.383999943733215,1.3880000114440918,3411925.0,0.0072046040207540685,-2.9999735092319586,1.249996274717251,55.555547379350486,48.673250598374516,-0.003449957686992189,-0.00587131384475903,-0.07756845865905637,-0.07160174534598895,22.90199295112167,0.03600001335144065,0.005745108242350305,0.006100004911422818,-0.024705997935292157,0.03690600775813779,-0.00930299651193467,0.021503006334780306,0.0325439462097199,62.0690222161019,13.661181393380062,0.015403001423357437,5,-0.00700002908706665,0.003000020980834961,-0.034999996423721313,-0.07099997997283936,-0.02199995517730713,3,-0.018598013485486953,3.499992549434502,1.3880000114440918,2.3333399560910295,1.3700000047683716,-3.666613685130658,1.3760000467300415,-0.018598013485486953
879,2003-05-16,1.406000018119812,1.406000018119812,1.3799999952316284,1.3860000371932983,2354000.0,0.005722472247173593,1.6000047683761296,2.0,56.097545019604084,49.350755600552745,-0.01489784493330193,-0.01412286069154245,-0.08198121627980015,-0.0812082510384089,21.75169551694749,0.026000022888183594,0.003553042123481287,0.013800019025802523,-0.017451751491451395,0.04505178954305644,-0.0018258662328243247,0.02942590428442937,0.021802171614810018,75.86216110116558,25.755375029992734,0.015625885258626914,5,-0.01500004529953003,-0.004999995231628418,-0.04300001263618469,-0.07899999618530273,-0.02799999713897705,4,-0.02844947463551062,-2.9999735092319586,1.3980000019073486,3.499992549434502,1.3880000114440918,2.3333399560910295,1.3700000047683716,-0.02844947463551062
880,2003-05-19,1.3960000276565552,1.4019999504089355,1.3880000114440918,1.3919999599456787,674475.0,-0.007112368658877655,-1.333330021954442,0.20000357628209714,55.42168069049365,50.107483509763206,-0.006174199059437724,-0.004677730846612382,-0.06798487371570738,-0.0726337359164444,20.53923458008037,0.018000006675720215,0.0008885275672256832,0.0040000259876251665,-0.027092359635238594,0.03509241161048893,-0.011546166823806603,0.019546218799056936,0.029170074030918203,58.62078887817832,2.0859500082341285,0.015546192811431844,5,-0.005000054836273193,0.004999995231628418,-0.033000022172927856,-0.0690000057220459,-0.04000008106231667,0,-0.01862465786037948,1.6000047683761296,1.406000018119812,-2.9999735092319586,1.3980000019073486,3.499992549434502,1.3880000114440918,-0.01862465786037948
881,2003-05-20,1.399999976158142,1.399999976158142,1.3860000371932983,1.3960000276565552,2036375.0,0.002865292566148092,6.000059605412171,0.9999701981820891,43.07693295223109,49.70862361947178,-0.01242095473184257,-0.006822213117505749,-0.06766616920596524,-0.0772520133829473,20.09913435336721,0.01399993896484375,-0.0030803411640076828,0.006599974632263139,-0.023195103737448486,0.036395053001974764,-0.008297564552592673,0.02149751381711895,0.02264332100406863,60.0,8.015490705442161,0.014897539184855826,5,-0.009000003337860107,0.001000046730041504,-0.03699997067451477,-0.07299995422363281,-0.05999994277954124,1,-0.01714280702629778,-1.333330021954442,1.3960000276565552,1.6000047683761296,1.406000018119812,-2.9999735092319586,1.3980000019073486,-0.01714280702629778
882,2003-05-21,1.368000030517578,1.3960000276565552,1.3639999628067017,1.3919999599456787,2132975.0,-0.022857104418228635,1.0,-6.000059605412227,34.56793303094429,48.13639769486076,0.018025710805712913,0.024712042947138357,-0.03163037144849867,-0.04606275222788514,19.25045957113899,0.03600001335144043,-0.004489716167293878,-0.024299973249435558,-0.05617537316751542,0.007575426668644303,-0.04023767320847549,-0.008362273290395628,0.052217534300380786,7.142978785001371,-37.74389211101174,0.01593769995903993,5,0.02299994230270408,0.03299999237060569,0.002499997615814431,-0.041000008583068626,-0.024000048637389915,2,0.016081838221146727,6.000059605412171,1.399999976158142,-1.333330021954442,1.3960000276565552,1.6000047683761296,1.406000018119812,0.016081838221146727
883,2003-05-22,1.3739999532699585,1.378000020980835,1.350000023841858,1.371999979019165,2199750.0,0.004385908346881129,4.599938011849273,-0.08333250548860974,36.90476106002543,47.54556769569349,0.009584841700395197,0.01905922534916371,-0.03382836584512372,-0.05243155420443468,18.245741048438873,0.02799999713897705,-0.006157528166577553,-0.017900049686431885,-0.05051195080328852,0.01471185143042475,-0.03420600024486009,-0.0015940991280036787,0.04388890849751825,42.857021214998234,4.159998529197168,0.016305950558428282,5,0.01100003719329834,0.02100008726119995,0.0030000805854797363,-0.04699993133544922,-0.007999897003173606,3,0.011644856600503184,1.0,1.368000030517578,6.000059605412171,1.399999976158142,-1.333330021954442,1.3960000276565552,0.011644856600503184
884,2003-05-23,1.3960000276565552,1.3960000276565552,1.3600000143051147,1.3739999532699585,5838325.0,0.01601169951588366,2.2727174207531835,11.000178816236515,48.83722542038561,47.273918200634185,-0.00966967685722575,-0.0017715340287989267,-0.05149905268342203,-0.07509146962287794,17.465192054117843,0.03600001335144043,-0.005833849654906853,0.0033000230789184126,-0.028864672884454157,0.03546471904229098,-0.012782324902767872,0.019382371060604697,0.01781550383538444,88.4616707205524,49.36834082677587,0.016082347981686278,5,-0.01100003719329834,-0.01100003719329834,-0.018999993801116943,-0.0690000057220459,-0.018000006675720215,4,-0.014326633617685047,4.599938011849273,1.3739999532699585,1.0,1.368000030517578,6.000059605412171,1.399999976158142,-0.014326633617685047
885,2003-05-26,1.3739999532699585,1.3899999856948853,1.3739999532699585,1.3899999856948853,164000.0,-0.015759365294231276,1.0,-0.7272717420753183,41.48935360734534,47.0998934623869,0.013429056833275332,0.020325529257805064,-0.02423988420757217,-0.05359845568031396,16.64246122223992,0.02200007438659668,-0.006929441862902674,-0.01810004711151114,-0.051224370090021454,0.01502427586699917,-0.03466220860076619,-0.0015378856222560966,0.03598664776297622,47.99990463247741,10.265528878710967,0.016562161489255104,5,0.01100003719329834,0.01100003719329834,-0.006499916315078735,-0.04699993133544922,0.006000041961669922,0,0.002911257530509248,2.2727174207531835,1.3960000276565552,4.599938011849273,1.3739999532699585,1.0,1.368000030517578,0.002911257530509248
886,2003-05-27,1.3960000276565552,1.3960000276565552,1.3799999952316284,1.3860000371932983,3390900.0,0.01601169951588366,2.200009536752259,-0.6249981373586255,51.54640062136228,47.05526442019357,-0.005023316495266439,-0.0002707696893626821,-0.041068119518653745,-0.07579120370816295,15.802979370102504,0.02200007438659668,-0.004171244817874786,0.0030000269412995273,-0.02948316531937567,0.035483219201974725,-0.013241569189038183,0.019241623071637237,0.01038737874491491,100.0,56.54419143788866,0.016241596130337634,5,-0.01100003719329834,-0.01100003719329834,-0.028499990701675415,-0.0690000057220459,-0.008000016212463379,1,-0.028653352628842166,1.0,1.3739999532699585,2.2727174207531835,1.3960000276565552,4.599938011849273,1.3739999532699585,-0.028653352628842166
887,2003-05-28,1.4160000085830688,1.4160000085830688,1.383999943733215,1.3960000276565552,2759775.0,0.014326633617685047,2.2000095367522814,2.0,54.80768349044492,46.97216843253741,-0.023058676325927063,-0.021532234961499697,-0.055363802689476715,-0.09574177797473737,14.481793229140202,0.03200006484985374,-0.002999540480888241,0.023100006580352828,-0.009069939228863566,0.05526995238956922,0.007015033675744631,0.039184979484961024,-0.06599998474121094,100.0,52.980903985810976,0.016084972904608152,5,-0.03299999237060547,-0.03100001811981201,-0.04749995470046997,-0.08899998664855957,-0.03400003910064675,2,-0.053672298547877806,2.200009536752259,1.3960000276565552,1.0,1.3739999532699585,2.2727174207531835,1.3960000276565552,-0.053672298547877806
888,2003-05-29,1.399999976158142,1.4099999666213991,1.3960000276565552,1.399999976158142,2849275.0,-0.011299457858716666,-2.500029802706141,0.0,56.999993443494525,47.07244047963635,-0.0075377925122062095,-0.00732543957488363,-0.03340540511732759,-0.08023195683024942,13.089208547425232,0.019999980926513672,-3.9144013851410975e-05,0.00799997448921208,-0.022157511434082178,0.03815746041250634,-0.00707876847243516,0.02307871745085932,-0.048679952621459854,71.42851060749912,18.30550924023339,0.015078742961647155,5,-0.01699995994567871,-0.014999985694885254,-0.030499935150146484,-0.07299995422363281,-0.029999971389770508,3,-0.039999996594020204,2.2000095367522814,1.4160000085830688,2.200009536752259,1.3960000276565552,1.0,1.3739999532699585,-0.039999996594020204
889,2003-05-30,1.3519999980926514,1.4099999666213991,1.3079999685287476,1.399999976158142,12160025.0,-0.03428569920208968,2.000001753078832,-100.0,45.08195880343225,45.923582492185076,0.03575696915396387,0.03739365461500155,0.019150886027818004,-0.033070152070356684,12.531167606380219,0.10199999809265159,-0.0011042043638449517,-0.03670000433921805,-0.06922919014292783,-0.004170818535508269,-0.05296459724107305,-0.02043541143736305,0.06400001049041748,40.740753005066395,-16.493834904944414,0.016264592901854943,5,0.009999990463256836,0.011999964714050293,0.01750004291534424,-0.02499997615814209,0.03400003910064697,4,0.010355072628612572,-2.500029802706141,1.399999976158142,2.2000095367522814,1.4160000085830688,2.200009536752259,1.3960000276565552,0.010355072628612572
890,2003-06-02,1.3860000371932983,1.3860000371932983,1.366000056266785,1.366000056266785,3392050.0,0.02514795795015745,-1.0000000000000222,-0.4166664597059953,52.94118162669796,47.01961012268139,0.00021149871958359157,0.002414806258965063,-0.00980381526277263,-0.06727208509029192,11.942969439464036,0.03400003910064697,-0.0029647682264806186,-0.0019999682903288907,-0.034105069227956086,0.030105132647298305,-0.01805251875914249,0.014052582178484707,0.027839970588684038,72.22225901519917,9.632698832698281,0.016052550468813633,6,-0.024000048637390137,-0.02200007438659668,-0.013000011444091797,-0.05900001525878906,0.039999961853027344,0,-0.005772017314417788,2.000001753078832,1.3519999980926514,-2.500029802706141,1.399999976158142,2.2000095367522814,1.4160000085830688,-0.005772017314417788
891,2003-06-03,1.3739999532699585,1.399999976158142,1.3739999532699585,1.3860000371932983,2134925.0,-0.008658068976419742,-3.333306842565366,-0.6000047683761361,47.368411617790144,48.44188552121982,0.009091717403892696,0.012537404469796787,0.006948284491627987,-0.05560959433182444,11.514999379962166,0.026000022888183594,-0.006045497482507267,-0.012400048971176192,-0.04391213171343189,0.019112033771079506,-0.028156090342304152,0.0033559923999517682,0.03772325372695917,61.11107431813415,-1.125087543687819,0.01575604137112789,6,-0.011999964714050293,-0.009999990463256836,0.0010000765323638916,-0.04699993133544922,0.0559999942779541,1,0.0043668429153804755,-1.0000000000000222,1.3860000371932983,2.000001753078832,1.3519999980926514,-2.500029802706141,1.399999976158142,0.0043668429153804755
892,2003-06-04,1.378000020980835,1.3899999856948853,1.371999979019165,1.3739999532699585,1184525.0,0.002911257530509248,-3.499992549434502,-0.3333366446793293,46.15385320764406,49.46956242651078,0.0074419197407431525,0.008002528385205654,0.006490699394101629,-0.05979968487281484,11.226349227885887,0.018000006675720215,-0.008387139230955798,-0.007799983024597168,-0.039479974388014094,0.023880008338819758,-0.023639978706305742,0.008040012657111406,0.03164872124671936,68.62750368730687,6.1070534022869865,0.015839995681708494,6,-0.016000032424926758,-0.0140000581741333,-0.0029999911785125732,-0.050999999046325684,0.03199994564056419,2,0.007256887018143088,-3.333306842565366,1.3739999532699585,-1.0000000000000222,1.3860000371932983,2.000001753078832,1.3519999980926514,0.007256887018143088
893,2003-06-05,1.3980000019073486,1.4040000438690186,1.3799999952316284,1.3880000114440918,4882100.0,0.014513774036286398,1.181815226225955,2.4999552972731336,48.52940983116558,49.43536069437522,-0.009829290429054227,-0.012479781990503813,-0.01114430356933549,-0.0798433849790352,10.82909154259492,0.026000022888183594,-0.008450255099038406,0.012099999189376875,-0.01972783792220789,0.04392783630096164,-0.003813919366415508,0.02801391774516926,0.009615764846229613,88.23532849172177,26.270545272504435,0.01591391855579234,6,-0.03600001335144043,-0.03400003910064697,-0.025000005960464478,-0.07099997997283936,0.001999974250793457,3,-0.011444944494346965,-3.499992549434502,1.378000020980835,-3.333306842565366,1.3739999532699585,-1.0000000000000222,1.3860000371932983,-0.011444944494346965
894,2003-06-06,1.3980000019073486,1.3980000019073486,1.3700000047683716,1.3919999599456787,2465175.0,0.0,8.333267106413414,0.6000047683761295,50.3816741794244,50.42339631349512,-0.010634042840049984,-0.010995813905134488,-0.009826655461732337,-0.07972787666953973,11.022194508763762,0.02799999713897705,-0.004011969253899794,0.010799998044967563,-0.02076014515480673,0.042360141244741856,-0.004980073554919695,0.02658006964485482,0.007623448881733053,84.21041073887815,20.92116419523539,0.015780071599887178,6,-0.03600001335144043,-0.03400003910064697,-0.015500009059906006,-0.07099997997283936,0.009999990463257058,4,-0.020028610229453125,1.181815226225955,1.3980000019073486,-3.499992549434502,1.378000020980835,-3.333306842565366,1.3739999532699585,-0.020028610229453125
895,2003-06-09,1.3960000276565552,1.3980000019073486,1.381999969482422,1.3940000534057615,216550.0,-0.0014305967439662837,4.333412807216154,0.3333267106413785,49.23077981146609,50.16610511239554,-0.005794530523467678,-0.0078216882743809,-0.005537969218631922,-0.07778252253373008,11.22573299917253,0.016000032424926536,-0.00014443819084952736,0.007800024747848466,-0.02353250064774981,0.03913255014344674,-0.00786623794995056,0.023466287445647493,0.008000016212463379,76.47056761087327,12.237934046466322,0.015666262697799083,6,-0.03400003910064697,-0.032000064849853516,-0.001000046730041504,-0.0690000057220459,0.013999938964843972,0,-0.007163316808842524,8.333267106413414,1.3980000019073486,1.181815226225955,1.3980000019073486,-3.499992549434502,1.378000020980835,-0.007163316808842524
896,2003-06-10,1.3899999856948853,1.399999976158142,1.3799999952316284,1.3860000371932983,2896650.0,-0.0042980242426944315,-1.499992549434502,1.999999999999778,54.70083859033687,50.15423345682798,-0.0008214878731687136,-0.0002597926099747738,0.0024703519584559075,-0.07158513636894348,11.757862826230367,0.019999980926513672,-0.0004401904465407558,0.0007999837398529053,-0.029340752797377245,0.030940720277083056,-0.01427038452876217,0.01587035200846798,0.01208005666732781,58.82340566523966,-12.108924697984463,0.015070368268615093,6,-0.03100001811981201,-0.026000022888183594,0.0065000057220458984,-0.06299996376037598,0.029999971389770508,1,0.025899290447433554,4.333412807216154,1.3960000276565552,8.333267106413414,1.3980000019073486,1.181815226225955,1.3980000019073486,0.025899290447433554
897,2003-06-11,1.3860000371932983,1.3899999856948853,1.383999943733215,1.3899999856948853,4364450.0,-0.0028776608221238176,2.0000596054122823,-1.0,52.58622107123772,49.663814304355,-0.0017037219908284662,0.0037762507694090175,0.007441890725553346,-0.06737716580601294,12.118056137357366,0.006000041961670144,0.0026276319078579746,-0.0030999660491943803,-0.03327072148757315,0.02707078938918439,-0.018185343768383877,0.011985411669995116,0.014198403692245343,47.058864778253444,-26.291913036406278,0.015085377719189438,6,-0.027000069618225098,-0.02200007438659668,0.010499954223632812,-0.05900001525878906,0.023999929428100808,2,0.03174596621491843,-1.499992549434502,1.3899999856948853,4.333412807216154,1.3960000276565552,8.333267106413414,1.3980000019073486,0.03174596621491843
898,2003-06-12,1.371999979019165,1.3899999856948853,1.371999979019165,1.3899999856948853,796750.0,-0.010101051802627659,1.0,4.500059605412171,44.64285429187393,49.61502491418185,0.008836054454792519,0.016578571756136418,0.021948510449042447,-0.05276936743650462,11.669199432369394,0.018000006675720215,0.0013996673662368675,-0.015800023078918368,-0.04659033115886735,0.014990285001030612,-0.031195177118892747,-0.00040486903894398907,0.02799999713897705,6.666587193731174,-62.09706821659461,0.015395154039974436,6,0.013000071048736572,-0.008000016212463379,0.024500012397766113,-0.04499995708465576,0.022000074386596458,3,0.027696784390186524,2.0000596054122823,1.3860000371932983,-1.499992549434502,1.3899999856948853,4.333412807216154,1.3960000276565552,0.027696784390186524
899,2003-06-13,1.366000056266785,1.3799999952316284,1.3619999885559082,1.3739999532699585,2499875.0,-0.004373121606510155,-1.249996274717251,0.44443855756811906,48.076949528665274,49.07455468106711,0.019032165727463024,0.02047806894153381,0.02678382480825814,-0.046445898745649083,11.460772203545865,0.018000006675720215,-0.0026156466314428695,-0.01979994773864724,-0.05080827191142845,0.011208376434133971,-0.03530410982503773,-0.004295785652256745,0.032159919738769416,10.526497410334779,-58.34941893883951,0.015504162086390598,6,0.01699995994567849,-0.00200009346008323,0.03799995779991128,-0.03900003433227561,0.027999997138976607,4,0.024890130666815224,1.0,1.371999979019165,2.0000596054122823,1.3860000371932983,-1.499992549434502,1.3899999856948853,0.024890130666815224
900,2003-06-16,1.3700000047683716,1.371999979019165,1.3639999628067017,1.3700000047683716,1290050.0,0.0029282198659041914,3.0000596054121713,-0.0,43.15789077420762,48.606719031780166,0.01399573445373914,0.015210227532688414,0.020868024288011267,-0.04961674309623998,11.241081308286747,0.008000016212463379,-0.006188856080838301,-0.014499998092651456,-0.045885550356873805,0.016885554171570893,-0.030192774224762742,0.0011927780394598297,0.02635677108764667,21.052681111909326,-42.07335234300923,0.0156927761321112,6,0.013000011444091797,-0.006000041961669922,0.03850001096725464,-0.042999982833862305,0.016000032424926758,0,0.02773721713136701,-1.249996274717251,1.366000056266785,1.0,1.371999979019165,2.0000596054122823,1.3860000371932983,0.02773721713136701
901,2003-06-17,1.3760000467300415,1.3860000371932983,1.3639999628067017,1.366000056266785,6394950.0,0.004379592657508313,-2.142827949115308,100.0,38.63638210886507,47.77144446524917,0.009285736358647823,0.007715562122594388,0.014916627865456222,-0.054935978947772135,10.87886039611424,0.02200007438659668,-0.002788097598150463,-0.007299959659576416,-0.038018380271758856,0.023418460952606024,-0.022659169965667747,0.008059250646514915,0.018589592979431302,50.00021287375309,-8.111975480938476,0.015359210306091267,6,0.006999969482421875,-0.012000083923339844,0.03249996900558472,-0.04400002956390381,0.023999929428100586,1,0.02470924326794588,3.0000596054121713,1.3700000047683716,-1.249996274717251,1.366000056266785,1.0,1.371999979019165,0.02470924326794588
902,2003-06-18,1.3899999856948853,1.3899999856948853,1.3700000047683716,1.371999979019165,1676950.0,0.010174373902176459,1.2222192787840658,1.8000023841881048,47.12643993154372,47.61555892084674,-0.0031659305422730988,-0.004797666848609383,0.001193492931395701,-0.0678793823786834,11.331451201555593,0.019999980926513672,-0.003930852980201793,0.005599981546402066,-0.024378263347710094,0.03557822644051423,-0.009389140900653903,0.020589103993458036,0.002857860590973038,100.0,41.772312694005315,0.014989122447056075,6,-0.009000003337860107,-0.026000022888183594,0.006000012159347534,-0.05799996852874756,0.0,2,0.021582713452168223,-2.142827949115308,1.3760000467300415,3.0000596054121713,1.3700000047683716,-1.249996274717251,1.366000056266785,0.021582713452168223
903,2003-06-19,1.3899999856948853,1.3899999856948853,1.371999979019165,1.3899999856948853,416225.0,0.0,1.0,0.0,65.079354567086,49.24863451947581,-0.004939515222126323,-0.0037286965817575624,0.0008957212666673708,-0.06665244935238857,12.124187097810927,0.018000006675720215,-0.002265526480757618,0.004799979925155684,-0.024861977727838935,0.0344619375781503,-0.010030998901341626,0.019630958751652994,0.0011607030358309345,100.0,37.926136558058566,0.014830978826497311,6,-0.009000003337860107,-0.026000022888183594,0.006000012159347534,-0.05799996852874756,-0.006000041961670144,3,0.014388475634778963,1.2222192787840658,1.3899999856948853,-2.142827949115308,1.3760000467300415,3.0000596054121713,1.3700000047683716,0.014388475634778963
904,2003-06-20,1.3760000467300415,1.3760000467300415,1.368000030517578,1.3760000467300415,3484100.0,-0.0100718986395133,1.0,0.0,45.28302098984244,48.80999465040651,0.006271011421860706,0.009166015351392165,0.014429068646176102,-0.05168613547819789,12.590162680505754,0.02199995517730735,-0.00074366867007436,-0.008199959993362427,-0.03767680027897313,0.02127688029224828,-0.02293838013616778,0.006538460149442926,0.01399993896484375,46.154128305762384,-14.0314319905683,0.014738420142805313,6,0.004999935626983643,-0.0140000581741333,0.019999951124191284,-0.04400002956390381,0.003999948501586914,4,0.013081399756123213,1.0,1.3899999856948853,1.2222192787840658,1.3899999856948853,-2.142827949115308,1.3760000467300415,0.013081399756123213
905,2003-06-23,1.378000020980835,1.3799999952316284,1.366000056266785,1.3799999952316284,514475.0,0.0014534696096459854,13.00011921082412,-100.0,52.08337213850653,48.51916504464759,0.0016195338937057269,0.007885368350439625,0.012556405372845303,-0.0527940978003405,13.014409314495257,0.013999938964843528,-0.001436065904782291,-0.006399989128112793,-0.03563874582815951,0.022838767571933927,-0.021019367478136042,0.008219389221910456,0.011999964714050293,53.84633019110149,-5.965127843940493,0.014619378350023329,6,-0.0020000338554382324,-0.016000032424926758,0.017999976873397827,-0.046000003814697266,0.009999990463256836,0,0.011611053832595752,1.0,1.3760000467300415,1.0,1.3899999856948853,1.2222192787840658,1.3899999856948853,0.011611053832595752
906,2003-06-24,1.3559999465942385,1.383999943733215,1.3559999465942385,1.378000020980835,1442650.0,-0.015965220647048528,-1.545445678677876,11.000178816236403,40.35083132908087,47.159677295519046,0.020438876119535543,0.028179883835721453,0.03385049003197582,-0.03030829374671451,13.391924833388686,0.027999997138976607,-0.0034703957314006217,-0.026400059461593406,-0.05769761652034133,0.004897497597154521,-0.04204883799096737,-0.010751280932219442,0.03236003875732396,0.0,-56.27160445919108,0.015648778529373922,6,0.017000019550323264,0.0060000419616697,0.040000051259994285,-0.023999929428100808,0.03600001335144021,1,0.022123961490122968,13.00011921082412,1.378000020980835,1.0,1.3760000467300415,1.0,1.3899999856948853,0.022123961490122968
907,2003-06-25,1.3400000333786009,1.366000056266785,1.3400000333786009,1.3600000143051147,1778400.0,-0.011799346493945984,-1.6000047683761163,0.9090869683012927,23.636324228253585,44.825618399561236,0.03266227462994453,0.04025819283746346,0.04862155824832182,-0.014262034911541654,13.346457424123686,0.026000022888184038,-0.00564458342553209,-0.03859997391700776,-0.07115049762986758,-0.0060494502041479326,-0.05487523577343767,-0.022324712060577845,0.046752751636505385,0.0,-50.07090666418956,0.016275261856429864,6,0.024999976158142312,0.02199995517730735,0.055999964475631936,-0.008000016212463157,0.055999994277954324,2,0.044776075585804875,-1.545445678677876,1.3559999465942385,13.00011921082412,1.378000020980835,1.0,1.3760000467300415,0.044776075585804875
908,2003-06-26,1.343999981880188,1.368000030517578,1.3320000171661377,1.3320000171661377,1177600.0,0.002985036120858764,-5.000019868273311,-0.5999988079059609,26.315723429596815,42.40770438855363,0.02712536029722612,0.0335688473030169,0.04373628728017365,-0.01838351490299317,13.391491018696023,0.03600001335144021,-0.009190564806518253,-0.03180002570152274,-0.06618240167920386,0.002582350276158385,-0.04899121369036341,-0.014608837712682066,0.04117774680519104,23.076887807852792,-21.738895497807896,0.017191187988840607,6,0.017000019550323486,0.018000006675720215,0.0520000159740448,-0.011999964714050293,0.032000064849853516,3,0.03422619377594449,-1.6000047683761163,1.3400000333786009,-1.545445678677876,1.3559999465942385,13.00011921082412,1.378000020980835,0.03422619377594449
909,2003-06-27,1.366000056266785,1.368000030517578,1.3459999561309814,1.3539999723434448,445925.0,0.01636910318690621,1.7500037252827976,1.0000099341366924,38.80596616586848,41.924157209849284,0.005727604737882475,0.013356178130905283,0.021088279782102815,-0.04037842523183954,13.345772683212253,0.024000048637389915,-0.011551774739306353,-0.01049995422363259,-0.04337932051774729,0.022379412070482108,-0.02693963737068983,0.0059397289234246475,0.017634117215461487,65.38478291270042,23.558026817856735,0.016439683147057325,6,-0.005000054836273415,-0.004000067710876687,0.02399995923042275,-0.034000039100647195,-0.008000016212463601,4,0.013177076665445542,-5.000019868273311,1.343999981880188,-1.6000047683761163,1.3400000333786009,-1.545445678677876,1.3559999465942385,0.013177076665445542
910,2003-06-30,1.378000020980835,1.378000020980835,1.3580000400543213,1.3580000400543213,2331325.0,0.008784746866588922,1.0,1.666653421282652,45.714290579979796,42.71059148441758,-0.005607954408556548,0.0007653838026757676,0.008566463617822428,-0.05223952457616132,13.107011283477355,0.019999980926513672,-0.010424518018381734,0.0019000113010405606,-0.030686068932487265,0.034486091534568386,-0.014393028815723241,0.018193051417804362,0.0041214684023413994,88.46167072055277,46.76962356205975,0.016293040116763902,6,-0.017000019550323486,-0.016000032424926758,0.006999969482421875,-0.046000003814697266,-0.032000064849853516,0,0.0014513601018453226,1.7500037252827976,1.366000056266785,-5.000019868273311,1.343999981880188,-1.6000047683761163,1.3400000333786009,0.0014513601018453226
911,2003-07-01,1.3799999952316284,1.381999969482422,1.3639999628067017,1.378000020980835,1015725.0,0.0014513601018453226,5.000079473882525,0.09999880790596763,47.82606817745973,42.78832795618602,-0.007801252057211938,-0.000803215971652671,0.00695978004443587,-0.0541195297056003,13.260336809664015,0.018000006675720437,-0.009719510287859556,0.003599983453750566,-0.029015155407265736,0.03621512231476687,-0.012707585976757585,0.019907552884258717,-0.07200002670288086,96.00004768376087,52.715416110309434,0.016307569430508137,7,-0.018999993801116943,-0.018000006675720215,0.004999995231628418,-0.04799997806549072,-0.013999938964843528,1,0.0057971132174683415,1.0,1.378000020980835,1.7500037252827976,1.366000056266785,-5.000019868273311,1.343999981880188,0.0057971132174683415
912,2003-07-02,1.3880000114440918,1.3899999856948853,1.378000020980835,1.381999969482422,549150.0,0.0057971132174683415,1.3999952316238704,3.0000596054120603,56.06063069067474,41.78624752547366,-0.018008595248287795,-0.00844882092365129,-0.0011261585964768006,-0.061760232017808114,13.222010584985483,0.011999964714050293,-0.007901908395042234,0.011100000143051236,-0.02192247885544596,0.04412247914154843,-0.0054112393561973615,0.027611239642299834,-0.07852004289627068,96.55176666207642,46.62612885365624,0.01651123949924862,7,-0.027000010013580322,-0.026000022888183594,-0.003000020980834961,-0.0559999942779541,-0.032000064849853294,2,0.0028818072540397477,5.000079473882525,1.3799999952316284,1.0,1.378000020980835,1.7500037252827976,1.366000056266785,0.0028818072540397477
913,2003-07-03,1.381999969482422,1.3880000114440918,1.3700000047683716,1.3880000114440918,371425.0,-0.004322796766714099,4.999960263848049,-1.0,56.0605800622237,42.98375408907158,-0.014821314756622295,-0.003909356164811584,0.004974372282035455,-0.05533631662259064,13.77575755656295,0.018000006675720215,-0.005705131748578118,0.005899959802627697,-0.025715491064297158,0.03751541066955255,-0.009907765630834842,0.021707685236090235,-0.0692992002487185,81.81815718818038,25.79721860864997,0.015807725433462472,7,-0.020999968051910622,-0.023000001907348855,0.0020000338554380104,-0.04799991846084617,-0.02999997138977073,3,0.01013028833812224,1.3999952316238704,1.3880000114440918,5.000079473882525,1.3799999952316284,1.0,1.378000020980835,0.01013028833812224
914,2003-07-04,1.3700000047683716,1.381999969482422,1.368000030517578,1.381999969482422,33500.0,-0.00868304267658171,1.3333300219544297,1.9999801319241355,50.0,42.75226829590419,-0.0042040632963735725,0.0062034162830801876,0.01700193215040091,-0.042914084761541904,14.101035187687188,0.013999938964844194,-0.006744470974055616,-0.004700005054473877,-0.03466911157779129,0.025269101468843536,-0.019684558316132472,0.010284548207184718,-0.054207266876220794,37.499953433792165,-21.996431878499713,0.014984553261658672,7,-0.009000003337860107,-0.01100003719329834,0.013999998569488525,-0.035999953746795654,-0.006000041961669922,4,0.004379592657508313,4.999960263848049,1.381999969482422,1.3999952316238704,1.3880000114440918,5.000079473882525,1.3799999952316284,0.004379592657508313
915,2003-07-07,1.3860000371932983,1.3860000371932983,1.371999979019165,1.3799999952316284,556700.0,0.011678855743969097,3.666653421282683,-0.5000049670683276,53.33333333333332,44.194768518598906,-0.02117693476441551,-0.011156186317865746,0.0010225567274280145,-0.05842645757829423,14.36522906437761,0.016000032424926758,-0.010582794285293406,0.011800026893615811,-0.016983008171730596,0.04058306195896222,-0.002591490639057392,0.026191544426289015,-0.06723900938903826,84.61559622932178,22.92998069053767,0.01439151753267321,7,-0.025000035762786865,-0.018000006675720215,-0.023000061511993408,-0.05199998617172241,-0.006000041961669922,0,-0.020202017595669086,1.3333300219544297,1.3700000047683716,4.999960263848049,1.381999969482422,1.3999952316238704,1.3880000114440918,-0.020202017595669086
916,2003-07-08,1.4259999990463257,1.4279999732971191,1.383999943733215,1.383999943733215,4292375.0,0.028860000562502597,-1.095236743660617,6.999960263848086,60.227283502913146,48.26043066022774,-0.05610299882999126,-0.0509321501063289,-0.03823361527807112,-0.09741380239608155,14.559925862898798,0.04400002956390403,-0.009503654831924502,0.049999988079071134,0.013569811678990185,0.08643016447915208,0.03178489987903066,0.06821507627911161,-0.10438941292644066,96.66670640313443,38.182365629698765,0.018215088200040468,7,-0.046000003814697266,-0.046000003814697266,-0.06300002336502075,-0.08599996566772461,-0.03199994564056419,1,-0.0561010118996117,3.666653421282683,1.3860000371932983,1.3333300219544297,1.3700000047683716,4.999960263848049,1.381999969482422,-0.0561010118996117
917,2003-07-09,1.4299999475479126,1.465999960899353,1.4099999666213991,1.440000057220459,3473500.0,0.002805012976340837,-1.2399965667773831,-0.23809753577693007,61.11111111111108,52.12658484706266,-0.05139905267363276,-0.05424804642064229,-0.042717474459845306,-0.09969697484278495,15.18933293552503,0.05599999427795388,-0.009229569845835561,0.05179994106292729,0.008215317156148982,0.0953845649697056,0.030007629109538136,0.07359225301631644,-0.10200599819739353,63.265266402540945,9.617950153709401,0.02179231195338919,7,-0.02399998903274536,-0.030999958515167236,-0.06699997186660767,-0.08599990606307983,-0.031999945640563965,2,-0.04475517036967125,-1.095236743660617,1.4259999990463257,3.666653421282683,1.3860000371932983,1.3333300219544297,1.3700000047683716,-0.04475517036967125
918,2003-07-10,1.4099999666213991,1.440000057220459,1.4019999504089355,1.440000057220459,3266125.0,-0.013986001160914974,1.5333328035158686,2.9999761584035447,59.13976978491044,54.38589636028954,-0.02352648588933315,-0.03294430583779473,-0.023443782929210677,-0.07795135027656408,15.344025355589547,0.03800010681152344,-0.0059603054088777085,0.02989996075630219,-0.015808012788376402,0.07560793430098078,0.007045973983962783,0.0527539475286416,-0.07096553634697345,42.85710810222361,-11.253159453401857,0.022853986772339307,7,0.0020000338554380104,-0.010999977588653786,-0.046999990940094216,-0.06599992513656638,-0.009999990463257058,3,-0.038297887450702506,-1.2399965667773831,1.4299999475479126,-1.095236743660617,1.4259999990463257,3.666653421282683,1.3860000371932983,-0.038297887450702506
919,2003-07-11,1.399999976158142,1.4119999408721924,1.3919999599456787,1.3919999599456787,1165575.0,-0.0070921919858045745,-3.999985098869004,-0.2666664017579363,55.670094857467994,55.49209683556601,-0.009159650926318985,-0.021361752500093978,-0.014301257138710222,-0.06656548618119462,15.048433463442468,0.019999980926513672,0.0009628332730029499,0.018199974298477084,-0.027827912049219528,0.0642278606461737,-0.004813968875371222,0.04121391747232539,-0.05080830343372211,29.787236740817395,-23.350278649426134,0.023013943173848264,7,0.014999985694885254,-0.0009999871253967285,-0.03700000047683716,-0.04999995231628418,-0.001999974250793457,4,-0.03428569920208968,1.5333328035158686,1.4099999666213991,-1.2399965667773831,1.4299999475479126,-1.095236743660617,1.4259999990463257,-0.03428569920208968
920,2003-07-14,1.4079999923706057,1.4220000505447388,1.3960000276565552,1.3960000276565552,421000.0,0.005714297391930856,-3.33334989022779,1.4999925494345299,64.44447093542286,57.33858603089524,-0.013920542888521625,-0.027793947506475014,-0.022503173405644672,-0.07279969672481368,14.845329085964185,0.026000022888183594,0.00814503584086168,0.024299991130829035,-0.022801667452782448,0.07140164971444052,0.0007491618390234045,0.047850820422634666,-0.049463656592191096,29.268345869690197,-29.327037260208282,0.023550829291805686,7,0.009000003337859885,-0.00900000333786033,-0.04500001668930076,-0.03899997472763084,-0.008000016212463601,0,-0.03125002116642239,-3.999985098869004,1.399999976158142,1.5333328035158686,1.4099999666213991,-1.2399965667773831,1.4299999475479126,-0.03125002116642239
921,2003-07-15,1.4099999666213991,1.4140000343322754,1.399999976158142,1.399999976158142,2122725.0,0.0014204362653624791,-1.8000143051283886,0.833334989022782,71.08433129289031,59.00788609780809,-0.012535769135084918,-0.02858152012301196,-0.024879399456483542,-0.07258916251391123,15.251786012797904,0.0140000581741333,0.012758525653688402,0.024599969387054665,-0.023768765182413443,0.07296870395652277,0.0004156021023205003,0.04878433667178883,-0.04286654083330954,24.32433303208854,-39.961091410472896,0.02418436728473406,7,0.007000029087066428,-0.010999977588653786,-0.046999990940094216,-0.016999959945678933,-0.013999938964843972,1,-0.0212765759574135,-3.33334989022779,1.4079999923706057,-3.999985098869004,1.399999976158142,1.5333328035158686,1.4099999666213991,-0.0212765759574135
922,2003-07-16,1.4199999570846558,1.4199999570846558,1.3940000534057615,1.4079999923706057,1198900.0,0.0070921919858042415,3.3333300219544792,1.1999976158118864,72.09302486762219,60.78926885396348,-0.019578052080777786,-0.038176056759863464,-0.03463139067106891,-0.07997871087037733,15.751984275153912,0.025999903678894265,0.01595434862487055,0.03309996128082271,-0.017670494719808527,0.08387041728145395,0.00771473328050698,0.05848518928113844,-0.044957208487665046,58.333209157241704,-10.70361090982339,0.025385228000315643,7,-0.0029999613761901855,-0.0209999680519104,-0.05849999189376831,-0.026999950408935547,-0.019999980926513672,2,-0.018309791876524817,-1.8000143051283886,1.4099999666213991,-3.33334989022779,1.4079999923706057,-3.999985098869004,1.399999976158142,-0.018309791876524817
923,2003-07-17,1.4099999666213991,1.4099999666213991,1.3919999599456787,1.4079999923706057,407000.0,-0.00704224701794165,17.00023842164891,0.1666650109772241,63.74998509882464,62.3170449760551,-0.005798330793452822,-0.028038438197586668,-0.024687917394091707,-0.06775120258938783,16.245508380523866,0.02799999713897705,0.0186723883095552,0.022099971771240456,-0.029704894825038908,0.07390483836751982,-0.0038024615268992257,0.04800240506938014,-0.0276806410402195,59.99984105476135,-9.106545855572733,0.025902433298139713,7,0.009000003337859885,-0.010999977588653786,-0.0485000014305117,-0.016999959945678933,-0.009999990463257058,3,-0.008510613473845963,3.3333300219544792,1.4199999570846558,-1.8000143051283886,1.4099999666213991,-3.33334989022779,1.4079999923706057,-0.008510613473845963
924,2003-07-18,1.3940000534057615,1.4099999666213991,1.3940000534057615,1.4019999504089355,303625.0,-0.011347456449928961,-3.0000298027059746,-4.000000000000111,54.8780647365398,62.4886817986336,0.015605045300604248,-0.01119483189198145,-0.00815789534180178,-0.04988160485358484,16.61481456335435,0.01599991321563765,0.01922335854955226,0.0052000582218167946,-0.04635918088414237,0.05675929732777596,-0.020579561331162788,0.030979677774796377,-0.004986276999128014,6.666958066271478,-57.51294451019872,0.025779619552979634,7,0.030999898910522683,0.004999935626983865,-0.01950004696845986,-0.0010000467300412819,0.01599991321563765,4,0.004304105109409262,17.00023842164891,1.4099999666213991,3.3333300219544792,1.4199999570846558,-1.8000143051283886,1.4099999666213991,0.004304105109409262
925,2003-07-21,1.3940000534057615,1.4099999666213991,1.3919999599456787,1.4079999923706057,443150.0,0.0,1.0000132455594015,1.7500149013530497,54.321010366068506,61.832429227873085,0.018840463162830057,-0.010471572373138116,-0.0077458106765508905,-0.048216479937883916,17.159222063547926,0.018000006675720437,0.020354927994626237,0.004400056600570412,-0.04694969974072327,0.055749812941864096,-0.02127482157007643,0.030074934771217254,0.07199990749359153,7.143191658754065,-50.82181888863475,0.025674878170646842,7,0.03499990701675437,0.004999935626983865,-0.020500063896178977,-0.0010000467300412819,0.003999948501587136,0,0.0028694034062728413,-3.0000298027059746,1.3940000534057615,17.00023842164891,1.4099999666213991,3.3333300219544792,1.4199999570846558,0.0028694034062728413
926,2003-07-22,1.3860000371932983,1.4040000438690186,1.3860000371932983,1.3960000276565552,664550.0,-0.005738892328531753,-2.6000047683761296,0.714288147138942,49.38272331714194,60.52927502854318,0.022987131046287912,-0.00011466563102180416,0.0007752544862817956,-0.03845321638805865,17.232403381257313,0.018000006675720215,0.02342927459253019,-0.005099964141845659,-0.05401188083793551,0.04381195255424419,-0.029555922489890474,0.019355994206199156,0.07851992368698113,0.0,-50.89119825168402,0.024455958348044878,7,0.027000010013580322,0.012999951839447021,-0.01250004768371582,0.006999969482421875,0.003999948501586914,1,0.010100965793041539,1.0000132455594015,1.3940000534057615,-3.0000298027059746,1.3940000534057615,17.00023842164891,1.4099999666213991,0.010100965793041539
927,2003-07-23,1.399999976158142,1.399999976158142,1.3899999856948853,1.3899999856948853,428775.0,0.010100965793041539,1.0,-1.0,55.294128371787664,60.101981538196206,0.004787646173128435,-0.009896482167805587,-0.013110494908628478,-0.05033512332092105,16.736209603554975,0.01399993896484375,0.02529254164028849,0.005899977684020952,-0.03677822393970431,0.048578179307746217,-0.01543912312784168,0.027239078495883584,0.06137918777465812,58.33325054886052,10.885078257181434,0.021339100811862598,7,0.004000067710876465,-0.0009999871253967285,-0.02649998664855957,-0.006999969482421875,0.001999974250793457,2,-0.002857106121218256,-2.6000047683761296,1.3860000371932983,1.0000132455594015,1.3940000534057615,-3.0000298027059746,1.3940000534057615,-0.002857106121218256
928,2003-07-24,1.3899999856948853,1.437999963760376,1.3899999856948853,1.3899999856948853,897300.0,-0.007142850452539706,0.0,0.0,55.95238433133421,60.133347035292445,0.013021657687898758,0.0039277907568044945,-0.0034325402002908234,-0.03831761727891081,16.442048279565284,0.04799997806549072,0.022273558751874756,-0.006400012969970614,-0.04209694095293037,0.029296915012989144,-0.024248476961450383,0.011448451021509154,0.06836401316833496,7.692219519631735,-39.320075657338656,0.017848463991479862,7,0.022000014781951904,0.009000003337860107,-0.01750001311302185,-0.015999972820281982,0.006000041961669922,3,0.007194237817389482,1.0,1.399999976158142,-2.6000047683761296,1.3860000371932983,1.0000132455594015,1.3940000534057615,0.007194237817389482
929,2003-07-25,1.383999943733215,1.399999976158142,1.383999943733215,1.383999943733215,919475.0,-0.004316576995265664,0.0,0.0,49.36705804596046,58.458078936463295,0.018454057136626068,0.011958605177634363,0.001911201423548503,-0.030346401359463204,16.019122413897623,0.01600003242492698,0.01822816953443329,-0.013300049304962425,-0.04659677187896971,0.019996673269044862,-0.029948410591966068,0.003348311982041219,0.07146949666320812,0.0,-40.510189852194195,0.01664836128700364,7,0.027000010013580544,0.015000045299530251,-0.011499971151351707,-0.009999930858611839,0.010000109672546387,4,0.01156071754003718,0.0,1.3899999856948853,1.0,1.399999976158142,-2.6000047683761296,1.3860000371932983,0.01156071754003718
930,2003-07-28,1.3799999952316284,1.383999943733215,1.371999979019165,1.381999969482422,1610775.0,-0.002890136318067449,3.0000397369416696,-100.0,31.147499335553377,54.020653163425855,0.020187443764628776,0.016987001544086944,0.005517217248547146,-0.024154985647173444,15.90298185077559,0.011999964714050071,0.01565832305007797,-0.017399996519088745,-0.05046386372739886,0.01566387068922137,-0.033931930123243914,-0.0008680629149335761,0.0711812753650023,12.121239487905672,-20.406245461694933,0.016531933604155072,7,0.02499997615814209,0.018999993801116943,-0.008500009775161743,-0.0059999823570251465,0.02199995517730713,0,0.021739109777848542,0.0,1.383999943733215,0.0,1.3899999856948853,1.0,1.399999976158142,0.021739109777848542
931,2003-07-29,1.3880000114440918,1.3980000019073486,1.371999979019165,1.378000020980835,639650.0,0.0057971132174683415,-1.36363045245191,-5.000059605411616,33.33333333333333,49.7140207707271,0.009765497806947243,0.010136774258544978,-0.0029208428157820876,-0.02979896507807034,16.16237598127908,0.026000022888183594,0.01463366421598189,-0.009799981117248446,-0.04216367579632507,0.02256371356182818,-0.02598182845678676,0.006381866222289867,0.05684675582634169,24.242478975811345,-4.215252628412777,0.01618184733953829,7,0.01699995994567871,0.010999977588653564,-0.01900002360343933,-0.013999998569488525,0.011999964714050293,1,0.0072046040207540685,3.0000397369416696,1.3799999952316284,0.0,1.383999943733215,0.0,1.3899999856948853,0.0072046040207540685
932,2003-07-30,1.3919999599456787,1.3919999599456787,1.378000020980835,1.383999943733215,464725.0,0.0028818072540397477,2.4999776483035063,0.800002384188087,41.81816211412679,47.27715155020512,0.0015377755848002828,0.006800523034578898,-0.006289775210743809,-0.031395698341949,16.855001867603654,0.01399993896484375,0.011107280688160026,-0.006000030040741011,-0.03815751178335414,0.026157451701872114,-0.022078770912047574,0.010078710830565552,0.0470190642646533,30.303008409675463,3.5152334510975436,0.016078740871306604,7,0.013000011444091797,0.00700002908706665,-0.024499982595443726,-0.01799994707107544,-0.008000016212463601,2,-0.0014367631525445956,-1.36363045245191,1.3880000114440918,3.0000397369416696,1.3799999952316284,0.0,1.383999943733215,-0.0014367631525445956
933,2003-07-31,1.3960000276565552,1.3960000276565552,1.3760000467300415,1.3760000467300415,1512325.0,0.0028736119439489727,1.0,2.499992549434433,48.07694512009206,46.52147159282204,-0.005204315814386629,0.004114009760037174,-0.009792760529836908,-0.033136497922027,17.302093743416332,0.019999980926513672,0.0061611459438917215,-0.002699965238571078,-0.0339887436671471,0.028588813190004947,-0.018344354452859202,0.012944423975717045,0.03765747293848354,85.71446817750264,56.8562309413434,0.01564438921428804,7,0.008999943733215332,0.0029999613761901855,-0.03250002861022949,-0.022000014781951904,0.003999948501586914,3,0.004297938849222138,2.4999776483035063,1.3919999599456787,-1.36363045245191,1.3880000114440918,3.0000397369416696,1.3799999952316284,0.004297938849222138
934,2003-08-01,1.3760000467300415,1.3899999856948853,1.3760000467300415,1.3799999952316284,624675.0,-0.014326633617685047,-6.000059605412171,-0.19999761581193526,36.20689832356523,44.50879247698833,0.013381006309252985,0.025915233985472685,0.00977291336256858,-0.010874807679494003,17.690893413256482,0.019999980926513672,-0.0007795870050140152,-0.022999948263168424,-0.05322712173382427,0.00722722520748742,-0.03811353499849646,-0.007886361527840391,0.052724852138927414,15.38486226754209,-12.867070706129134,0.015113586735327924,8,0.028999924659729004,0.029999911785125732,-0.014500051736831665,-0.0020000338554382324,0.01399993896484375,4,0.01453486936576942,1.0,1.3960000276565552,2.4999776483035063,1.3919999599456787,-1.36363045245191,1.3880000114440918,0.01453486936576942
935,2003-08-04,1.3580000400543213,1.378000020980835,1.350000023841858,1.3760000467300415,499800.0,-0.013081399756123435,1.545459471468282,4.500059605412171,30.303035776373832,42.38882719468077,0.028762017230608672,0.04396405602975828,0.027829733545994717,0.009848082248674617,17.84792215806337,0.02799999713897705,-0.005881641402649018,-0.0395999550819397,-0.07458201660923192,-0.004617893554647479,-0.05709098584558592,-0.022108924318293477,0.06618686522666328,16.66670805880001,-11.582943287712009,0.01749103076364614,8,0.035999953746795654,0.04999995231628418,0.00349995493888855,0.015999972820281982,0.02599990367889382,0,0.026509581951116967,-6.000059605412171,1.3760000467300415,1.0,1.3960000276565552,2.4999776483035063,1.3919999599456787,0.026509581951116967
936,2003-08-05,1.3459999561309814,1.3559999465942385,1.3459999561309814,1.3519999980926514,506150.0,-0.008836585839025357,-2.33330684256544,0.3333355409119507,22.388047751347116,38.732596014631824,0.038544787967402794,0.05234731078843957,0.039039123662621744,0.02430537366287222,18.013671853270374,0.012000083923339844,-0.008677950429561987,-0.04760003685951242,-0.08693340409597639,-0.00826666962304845,-0.0672667204777444,-0.027933353241280434,0.07076826100609046,0.0,-23.434515466395155,0.01966668361823198,8,0.046000003814697266,0.06000000238418579,0.015500038862228394,0.018000006675720215,0.037999987602233665,1,0.041604751933962625,1.545459471468282,1.3580000400543213,-6.000059605412171,1.3760000467300415,1.0,1.3960000276565552,0.041604751933962625
937,2003-08-06,1.366000056266785,1.3700000047683716,1.3459999561309814,1.3459999561309814,382525.0,0.014858915889784274,-1.3999928474784382,-3.3333267106413786,34.72225901519923,36.37369320172793,0.014767576630106527,0.028782345323425274,0.017819672430545497,0.006999528339200367,17.173421871585894,0.024000048637390137,-0.011100350428255856,-0.024399942159652577,-0.06162130262977872,0.012821418310473565,-0.04301062239471576,-0.005789261924589395,0.04227596954955626,40.00014305094327,20.315521326780587,0.01861068023506311,8,0.0069999098777768776,0.039999902248382346,-0.004500061273575051,-0.00200009346008323,0.011999964714050071,2,0.024890130666815224,-2.33330684256544,1.3459999561309814,1.545459471468282,1.3580000400543213,-6.000059605412171,1.3760000467300415,0.024890130666815224
938,2003-08-07,1.3559999465942385,1.3639999628067017,1.3459999561309814,1.3600000143051147,561550.0,-0.0073207242025130626,2.0000099341366737,-0.20000238417384064,36.231870286706624,34.91422789514417,0.021721875201915708,0.03639549723782021,0.026974896263458836,0.019822766615914533,16.656092645286222,0.020000100135803445,-0.012345632516820526,-0.03170005083084093,-0.07072553686804817,0.007325435206366304,-0.05121279384944444,-0.012187307812237425,0.044802950859859525,22.727235782270302,1.3383011912025324,0.019512743018603573,8,0.016000032424926536,0.05000001192092873,0.005500048398971336,0.008000016212463157,0.020000100135803,3,0.02064896625497825,-1.3999928474784382,1.366000056266785,-2.33330684256544,1.3459999561309814,1.545459471468282,1.3580000400543213,0.02064896625497825
939,2003-08-08,1.3519999980926514,1.3580000400543213,1.350000023841858,1.350000023841858,354725.0,-0.0029498146453718066,-7.000119210824343,-0.4999850990910723,35.2112687880295,35.365757834308184,0.023138539472529862,0.03859374928369341,0.03161347896422129,0.026172231170594307,16.55763558797492,0.008000016212463379,-0.016222259569029562,-0.03330000042915349,-0.07495572283348806,0.008355721975181085,-0.05412786163132077,-0.0124721392269862,0.04222654640267276,18.750093132068724,-4.257385937073149,0.020827861202167335,8,0.019999980926513672,0.05399996042251587,0.007999986410140991,0.011999964714050293,0.02799999713897705,4,0.03550294240621832,2.0000099341366737,1.3559999465942385,-1.3999928474784382,1.366000056266785,-2.33330684256544,1.3459999561309814,0.03550294240621832
940,2003-08-11,1.3639999628067017,1.3700000047683716,1.3519999980926514,1.3519999980926514,803850.0,0.008875713558416765,-2.0000099341366737,6.000059605412171,42.46573552874168,36.380469189353555,0.009644514749560074,0.024378284782629933,0.019308665763591915,0.016615414470056766,16.31638130768832,0.018000006675720215,-0.019492002334502878,-0.01910003423690787,-0.06035354550954075,0.02215347703572501,-0.03972678987322431,0.0015267213994085704,0.02443939108490145,74.99987582390837,47.05457424272572,0.020626755636316406,8,0.00700002908706665,0.041999995708465576,-0.003999978303909302,0.0,0.012000083923339844,0,0.019061600877674056,-7.000119210824343,1.3519999980926514,2.0000099341366737,1.3559999465942385,-1.3999928474784382,1.366000056266785,0.019061600877674056
941,2003-08-12,1.3799999952316284,1.3799999952316284,1.366000056266785,1.366000056266785,1415050.0,0.011730229370390477,-1.0000000000000318,1.1666650109772025,43.24326065874304,36.538813472088705,-0.008503939664771698,0.006340576926304742,0.00357027907006624,0.003048635339170769,16.195894430342094,0.016000032424926758,-0.02074428913900994,-0.0016000032424927646,-0.04086911430504547,0.037669107820059944,-0.02123455877376923,0.0180345522887837,0.003346630928700023,100.0,72.76327797326567,0.019634555531276385,8,-0.009000003337860107,0.02599996328353882,-0.015499979257583618,-0.016000032424926758,-0.026000022888183594,1,0.002898513416962123,-2.0000099341366737,1.3639999628067017,-7.000119210824343,1.3519999980926514,2.0000099341366737,1.3559999465942385,0.002898513416962123
942,2003-08-13,1.3940000534057615,1.3940000534057615,1.3799999952316284,1.3799999952316284,467600.0,0.010144969726455066,1.0000000000000318,1.000008514986376,51.31580908043545,36.89868724546019,-0.024798249176937848,-0.010231790247325234,-0.01012901077257733,-0.009082676243696186,16.527105192637375,0.014000058174133079,-0.018644133658070716,0.01370005011558506,-0.021752525883928175,0.0491526261150983,-0.004026237884171557,0.03142633811534168,-0.04800009727478005,100.0,67.38737991428485,0.0177262879997566,8,-0.024000048637389915,0.01199990510940574,-0.014000058174133079,-0.026000082492828147,-0.026000022888183594,2,-0.007173679547654688,-1.0000000000000318,1.3799999952316284,-2.0000099341366737,1.3639999628067017,-7.000119210824343,1.3519999980926514,-0.007173679547654688
943,2003-08-14,1.3980000019073486,1.3980000019073486,1.3899999856948853,1.3899999856948853,440500.0,0.0028694034062728413,1.0,0.5714273550123131,54.66667938230609,38.949774029764725,-0.031832158404529354,-0.01599701625573724,-0.014420267807255804,-0.011906135666270412,17.019498276376304,0.008000016212463379,-0.017242613912177962,0.018299996852874756,-0.015399000821649134,0.051998994527398645,0.0014504980156127,0.03514949569013681,-0.05104004383087157,100.0,60.648810595641486,0.016849498837261948,8,-0.026000022888183594,-0.004999995231628418,0.004499971866607666,-0.01100003719329834,-0.016000032424926536,3,-0.014306137982279643,1.0000000000000318,1.3940000534057615,-1.0000000000000318,1.3799999952316284,-2.0000099341366737,1.3639999628067017,-0.014306137982279643
944,2003-08-15,1.399999976158142,1.4019999504089355,1.3739999532699585,1.3739999532699585,1642400.0,0.0014305967439662837,-1.153844037706782,3.249996274717251,56.75673934125696,41.88907442586285,-0.03360349185040046,-0.018471486854198194,-0.016694316866509684,-0.013248930816742499,17.21485292248183,0.02799999713897705,-0.017612812633272634,0.019999974966049106,-0.014335840616240825,0.054335790548339036,0.0028320671749042514,0.03716788275719396,-0.050998416328430274,96.0000476837613,51.006631685820125,0.017167907791144927,8,-0.026000022888183594,-0.008000016212463379,0.00550001859664917,-0.013000011444091797,-0.039999961853027344,4,-0.01714280702629778,1.0,1.3980000019073486,1.0000000000000318,1.3940000534057615,-1.0000000000000318,1.3799999952316284,-0.01714280702629778
945,2003-08-18,1.3980000019073486,1.4019999504089355,1.3960000276565552,1.399999976158142,755775.0,-0.0014285530606091834,1.0,-0.07692201885339105,53.52111848379427,45.34830450724587,-0.02830991708710484,-0.01702959802371362,-0.014932833116440003,-0.010117721401457391,17.525539148109704,0.005999922752380371,-0.019329353149937445,0.01780000329017639,-0.01692357488144358,0.052523581461796365,0.000438214204366405,0.03516179237598638,-0.04581853864288332,88.8889992681852,39.56587803974967,0.017361789085809962,8,-0.024000048637390137,-0.006000041961669922,0.00899997353553772,-0.01100003719329834,-0.039999961853027344,0,-0.01287554123831336,-1.153844037706782,1.399999976158142,1.0,1.3980000019073486,1.0000000000000318,1.3940000534057615,-0.01287554123831336
946,2003-08-19,1.399999976158142,1.4040000438690186,1.3940000534057615,1.3940000534057615,1032400.0,0.0014305967439662837,-2.3333730702746083,-3.000000000000111,52.857144073562225,47.36329173595287,-0.024411586776792227,-0.018895749551548047,-0.01695954627056606,-0.01109108175745499,18.197159073071642,0.009999990463257058,-0.01781182361623279,0.01909998059272766,-0.016664751913884723,0.054864713099340046,0.00121761433942158,0.03698234684603374,-0.04482940366500854,86.66648123055406,33.49421389001827,0.01788236625330618,8,-0.02499997615814209,-0.008000016212463379,0.008000016212463379,-0.013000011444091797,-0.039999961853027344,1,-0.01714280702629778,1.0,1.3980000019073486,-1.153844037706782,1.399999976158142,1.0,1.3980000019073486,-0.01714280702629778
947,2003-08-20,1.3960000276565552,1.399999976158142,1.3960000276565552,1.399999976158142,25000.0,-0.002857106121218256,1.0,-0.666666666666642,50.0,48.8930839263188,-0.017554682644472575,-0.016032844236246735,-0.01290441769744044,-0.006588306274036171,18.905074173327936,0.003999948501586914,-0.013598809339959939,0.015300029516220004,-0.020057403007383012,0.05065746203982302,-0.002378686745581504,0.03297874577802151,-0.03692309745335076,73.33335982420657,23.274585116481944,0.017678716261801505,8,-0.018999993801116943,-0.004000067710876465,0.011999964714050293,-0.009000062942504883,-0.046000003814697266,2,-0.030085998911916323,-2.3333730702746083,1.399999976158142,1.0,1.3980000019073486,-1.153844037706782,1.399999976158142,-0.030085998911916323
948,2003-08-21,1.399999976158142,1.4299999475479126,1.399999976158142,1.399999976158142,6319000.0,0.002865292566148092,0.0,-0.0,59.67738524189855,51.61154131008203,-0.016379320678059583,-0.020285240883451294,-0.016350235912088618,-0.010216734824506357,18.61511138703999,0.03399991989135742,-0.006595837573729835,0.01879997849464421,-0.017384352389114177,0.054984309378402596,0.0007078130527649051,0.036892143936523514,-0.037329196861672465,46.42861704437566,-7.68503449585949,0.0180921654418792,8,-0.009000003337860107,-0.008000016212463379,0.008000016212463379,-0.013000011444091797,-0.04999995231628418,3,-0.022857104418228635,1.0,1.3960000276565552,-2.3333730702746083,1.399999976158142,1.0,1.3980000019073486,-0.022857104418228635
949,2003-08-22,1.399999976158142,1.4099999666213991,1.3980000019073486,1.4040000438690186,679700.0,0.0,-1.9999850988690597,-100.0,69.81127831640592,54.649934953155835,-0.009895059250170535,-0.020053238362174763,-0.015591255622737332,-0.010639799804215588,18.589170319244353,0.011999964714050515,-0.0025211395422601868,0.017999976873397827,-0.01913987829361319,0.05513983204040884,-0.0005699507101075696,0.036569904456903224,-0.030596280036528256,16.666501097722616,-40.44136202558333,0.018569927583505473,8,-0.001999974250793457,-0.008000016212463379,0.009000003337860107,-0.013000011444091797,-0.039999961853027344,4,-0.01285714784447023,0.0,1.399999976158142,1.0,1.3960000276565552,-2.3333730702746083,1.399999976158142,-0.01285714784447023
950,2003-08-25,1.4099999666213991,1.4099999666213991,1.399999976158142,1.4040000438690186,338825.0,0.007142850452539928,2.3333730702746083,-1.499955297273189,80.76924399511691,58.819488657197375,-0.014174330134343771,-0.029186896055497735,-0.02482936652855372,-0.021392213175648545,19.18180579154884,0.009999990463257058,0.0025557791721897427,0.026499968767166315,-0.01266768770478599,0.06566762523911862,0.0069161405311901625,0.04608379700314247,-0.03453664535715539,44.44433406514903,-19.06576624792701,0.019583828235976136,8,-0.008000016212463601,-0.018000006675720437,0.0020000040531156227,-0.023000001907348855,-0.05799996852874778,0,-0.03546095992902243,-1.9999850988690597,1.399999976158142,0.0,1.399999976158142,1.0,1.3960000276565552,-0.03546095992902243
951,2003-08-26,1.3980000019073486,1.4140000343322754,1.3980000019073486,1.4099999666213991,2552725.0,-0.008510613473845963,-1.6666799121822318,-2.000019868470687,66.66666666666643,60.525139500111926,0.0007235367686773131,-0.01728558560095994,-0.012384683468780189,-0.009264059412022352,19.371683150179482,0.016000032424926758,0.008376431983302624,0.014000004529953092,-0.025661723658941593,0.05366173271884778,-0.005830859564494251,0.033830868624400434,-0.017083018014738105,5.882291067697011,-58.09826863252583,0.019830864094447287,8,0.003999948501586914,-0.006000041961669922,0.015999972820281982,-0.01100003719329834,-0.05200004577636719,1,-0.028612275964559175,2.3333730702746083,1.4099999666213991,-1.9999850988690597,1.399999976158142,0.0,1.399999976158142,-0.028612275964559175
952,2003-08-27,1.3899999856948853,1.4040000438690186,1.381999969482422,1.4040000438690186,392575.0,-0.005722472247173593,2.1428547100245763,1.1666749451138734,68.08517653802572,62.016083628525216,0.0090479626260207,-0.009953400890496233,-0.004475069596768355,-0.0011491385671316134,19.210925812293066,0.022000074386596458,0.012302356294475292,0.006099987030029341,-0.033486828180094186,0.04568680224015287,-0.013693420575032533,0.025893394635091216,0.039999961853027344,16.666708058799625,-50.362071996297146,0.019793407605061764,8,0.011999964714050293,0.001999974250793457,0.016000032424926758,-0.003000020980834961,-0.054000020027160645,2,-0.021582713452168112,-1.6666799121822318,1.3980000019073486,2.3333730702746083,1.4099999666213991,-1.9999850988690597,1.399999976158142,-0.021582713452168112
953,2003-08-28,1.4019999504089355,1.406000018119812,1.381999969482422,1.3960000276565552,2411325.0,0.008633068228451224,2.428564130073793,-0.4285641300738243,74.50983829572378,63.98865017902153,-0.0025981653310998,-0.02264166937866996,-0.016427859913290765,-0.013250661688422927,18.93009756519772,0.024000048637389915,0.015502258122323864,0.017799955606460527,-0.022261046051323286,0.05786095726424434,-0.0022305452224313793,0.03783045643535243,0.027039997577667174,62.49981373586229,-10.196537648675289,0.02003050082889192,8,0.0040000081062316895,-0.009999990463256836,-0.0004999339580535889,-0.014999985694885254,-0.05199992656707764,3,-0.037089820546648555,2.1428547100245763,1.3899999856948853,-1.6666799121822318,1.3980000019073486,2.3333730702746083,1.4099999666213991,-0.037089820546648555
954,2003-08-29,1.3960000276565552,1.406000018119812,1.3960000276565552,1.4019999504089355,1618175.0,-0.004279545623828485,-2.333373070274781,-1.0,66.66674945113887,65.44927584205982,0.0031007754922758313,-0.015880789559834962,-0.00999818082834869,-0.0073882176423965,18.63409301067447,0.009999990463256836,0.01618034472622054,0.010800033807754517,-0.02939737373049711,0.050997441346006145,-0.009298669961371298,0.03089873757688033,0.032099120759963906,43.750093132068336,-27.47117445495909,0.02009870376912576,8,0.00999993085861206,-0.008000075817108154,0.009499967098236084,-0.009000062942504883,-0.03600001335144043,4,-0.032951291478064526,2.428564130073793,1.4019999504089355,2.1428547100245763,1.3899999856948853,-1.6666799121822318,1.3980000019073486,-0.032951291478064526
955,2003-09-01,1.3940000534057615,1.399999976158142,1.3899999856948853,1.3940000534057615,2140250.0,-0.0014326462830742681,-1.4999552972732724,-0.0,58.536656281846625,66.08033275409142,0.004999431809520782,-0.011642411938599606,-0.0076473044880114305,-0.0052513387780421805,19.555222361455748,0.009999990463256836,0.015911162568586157,0.007000058889388816,-0.031245693498092475,0.04524581127687011,-0.012122817304351718,0.02612293508312935,0.03317711143207558,37.50018626413632,-28.838159838806376,0.0191228761937406,9,0.01199990510940574,-0.006000101566314475,0.010999917984009011,-0.007000088691711204,-0.020000100135803,0,-0.024390271017263765,-2.333373070274781,1.3960000276565552,2.428564130073793,1.4019999504089355,2.1428547100245763,1.3899999856948853,-0.024390271017263765
956,2003-09-02,1.4019999504089355,1.406000018119812,1.3940000534057615,1.399999976158142,2085975.0,0.005738806812545683,1.3999666217650377,100.0,55.26312487255509,66.66512440659753,-0.0030027004223840414,-0.016054966113391744,-0.01448686839633484,-0.01335383105776966,20.809389058571554,0.011999964714050515,0.015293529142363926,0.012199956178665206,-0.021314216929126495,0.045714129286456906,-0.004557130375230534,0.028957042732560945,0.02427367052179319,83.33308498114992,20.37478411006269,0.016757086553895843,9,0.0040000081062316895,-0.013999998569488525,2.9802322387695312e-08,-0.014999985694885254,-0.02199995517730713,1,-0.035663305338705764,-1.4999552972732724,1.3940000534057615,-2.333373070274781,1.3960000276565552,2.428564130073793,1.4019999504089355,-0.035663305338705764
957,2003-09-03,1.399999976158142,1.4019999504089355,1.3919999599456787,1.3940000534057615,2918525.0,-0.0014265152079427912,1.0000238421648686,3.000000000000111,51.35134264353132,65.74000856233451,-0.00041981232423915493,-0.011992038899768964,-0.01081007343156326,-0.011628794738690607,21.509750918519046,0.009999990463256836,0.015390501668411272,0.008499985933303922,-0.02333842814500131,0.040338400011609155,-0.0074192211058485835,0.024419192972456427,0.025388171743620624,74.99987582390814,16.036121493839467,0.015919207039152564,9,-0.001999974250793457,-0.012000024318695068,0.0020000040531158447,-0.013000011444091797,-0.02199995517730713,2,-0.03857144353341113,1.3999666217650377,1.4019999504089355,-1.4999552972732724,1.3940000534057615,-2.333373070274781,1.3960000276565552,-0.03857144353341113
958,2003-09-04,1.383999943733215,1.3919999599456787,1.381999969482422,1.3919999599456787,1658575.0,-0.011428594783861379,1.4999925494344466,-1.3333532018040448,40.909029333752365,62.5286475642619,0.014608138116066316,0.006549009281041185,0.006586480319136667,0.004160140457282857,22.018652398712174,0.018000006675719993,0.015054266336306465,-0.008900046348572,-0.03632189514787276,0.018521802450728764,-0.022610970748222492,0.004810878051078493,0.04052044060016069,8.333209157239928,-44.04773354442985,0.013710924399650415,9,0.014000058174133523,0.0040000081062319115,0.018000036478042825,0.003000020980835183,-0.011999964714050071,3,-0.034682066486227514,1.0000238421648686,1.399999976158142,1.3999666217650377,1.4019999504089355,-1.4999552972732724,1.3940000534057615,-0.034682066486227514
959,2003-09-05,1.399999976158142,1.399999976158142,1.381999969482422,1.383999943733215,849325.0,0.01156071754003718,1.2499962747172233,-1.9999999999999722,50.98038299041062,59.21877411929454,-0.001555468431825302,-0.005977051639824094,-0.008511552423083657,-0.011960092889355733,22.693663222104345,0.018000006675719993,0.01589702132393711,0.0046999871730804,-0.014950645991083089,0.02435062033724389,-0.005125329409001234,0.014525303755162033,0.02366999987821461,74.99987582390814,26.111826158919314,0.009825316582081736,9,-0.001999974250793457,-0.012000024318695068,0.0020000040531158447,-0.013000011444091797,-0.01399993896484375,4,-0.035714252262698754,1.4999925494344466,1.383999943733215,1.0000238421648686,1.399999976158142,1.3999666217650377,1.4019999504089355,-0.035714252262698754
960,2003-09-08,1.3899999856948853,1.3899999856948853,1.381999969482422,1.3899999856948853,657550.0,-0.007142850452539706,1.0,0.0,45.45453560250736,56.861870667721305,0.005933106161647661,0.006398734447732535,0.0019059803238454798,-0.0021396731080112197,22.908657129848777,0.018000006675719993,0.014702606241560723,-0.006600004434585527,-0.019967666982100285,0.006767658112929231,-0.013283835708342906,8.382683917185219e-05,0.03283659021039265,33.33333333333272,-10.330853418357535,0.006683831273757421,9,0.0040000081062316895,-0.0020000338554382324,0.015499979257583618,-0.003000020980834961,-0.003999948501586914,0,-0.021582713452168112,1.2499962747172233,1.399999976158142,1.4999925494344466,1.383999943733215,1.0000238421648686,1.399999976158142,-0.021582713452168112
961,2003-09-09,1.383999943733215,1.383999943733215,1.383999943733215,1.383999943733215,111150.0,-0.004316576995265664,1.0,0.0,44.64280772563067,54.257163021899636,0.01088284228290104,0.013400877281330326,0.008197977362657705,0.004091165301962185,22.751893770159775,0.006000041961670144,0.01213546259465903,-0.01280004382133515,-0.02520717053908328,-0.0003929171035870205,-0.019003607180209325,-0.006596480462460974,0.03801990004360567,9.999880790594654,-28.675747879317214,0.006203563358874117,9,0.010000050067901833,0.0040000081062319115,0.017000049352646096,0.003000020980835183,0.006000041961670144,1,-0.007225426929052148,1.0,1.3899999856948853,1.2499962747172233,1.399999976158142,1.4999925494344466,1.383999943733215,-0.007225426929052148
962,2003-09-10,1.383999943733215,1.383999943733215,1.3760000467300415,1.381999969482422,411175.0,0.0,7.000000000001554,100.0,42.592563975769565,50.71079920857139,0.011110632949048238,0.01329491857875964,0.008238048029588496,0.0040368960577972235,21.89851857438795,0.007999897003173606,0.007221355817893738,-0.012300038337707653,-0.025928191469879236,0.0013281147944639304,-0.019114114903793444,-0.005485961771621861,0.037219502557717776,33.33300219544328,-4.181738940465927,0.006814076566085797,9,0.007000088691711648,0.0040000081062319115,0.015000015497207864,0.003000020980835183,0.0,2,-0.002890136318067449,1.0,1.383999943733215,1.0,1.3899999856948853,1.2499962747172233,1.399999976158142,-0.002890136318067449
963,2003-09-11,1.378000020980835,1.383999943733215,1.368000030517578,1.381999969482422,1790050.0,-0.004335204477101229,3.0000298027063077,-2.000000000000555,40.350873523866596,47.78681299443002,0.014916810744989073,0.018677260799248696,0.014402576872007966,0.010074846804468685,20.68279889897629,0.015999913215637207,0.00479938856053308,-0.017299962043762163,-0.03315589034650057,-0.0014440337410237536,-0.025227926195131367,-0.009371997892392958,0.04141064932766225,31.250023283104394,-8.534152524359488,0.007927964151369173,9,0.009000003337860107,0.00999993085861206,0.011499941349029541,0.008999943733215332,0.009999990463256836,3,0.0,7.000000000001554,1.383999943733215,1.0,1.383999943733215,1.0,1.3899999856948853,0.0
964,2003-09-12,1.3760000467300415,1.3899999856948853,1.3700000047683716,1.371999979019165,3288725.0,-0.0014513601018452116,-3.999985098869004,-1.0000298027060301,33.962257785175325,45.05632427257766,0.015401021579705798,0.01980230520432613,0.016934165073948737,0.012133539250864356,20.453085648878925,0.019999980926513672,0.0026726837072317267,-0.018099939823150724,-0.03596373720935686,-0.00023614243694458636,-0.027031838516253792,-0.009168041130047655,0.0403259851910005,36.363784144049106,-2.7139708899729555,0.008931898693103096,9,0.010999977588653564,0.01399993896484375,0.012999922037124634,0.010999917984008789,0.01399993896484375,4,-0.002907025853946976,3.0000298027063077,1.378000020980835,7.000000000001554,1.383999943733215,1.0,1.383999943733215,-0.002907025853946976
965,2003-09-15,1.3799999952316284,1.3799999952316284,1.3700000047683716,1.3799999952316284,528975.0,0.0029069392192917487,1.0,0.0,40.816294258108464,43.451120870972474,0.01028823827388936,0.015162065755869314,0.013007463219726345,0.008120361006658694,20.2109584093065,0.009999990463256836,-0.0014286916232286728,-0.013199990987777799,-0.032024371005540564,0.005624389029984966,-0.022612180996659292,-0.003787800978896305,0.0334264766052057,54.54540528531764,10.80315111570858,0.009412190008881386,9,0.004999995231628418,0.010999977588653564,0.00899997353553772,0.006999969482421875,0.014000058174133079,0,0.004347856508986947,-3.999985098869004,1.3760000467300415,3.0000298027063077,1.378000020980835,7.000000000001554,1.383999943733215,0.004347856508986947
966,2003-09-16,1.3760000467300415,1.3760000467300415,1.3559999465942385,1.3760000467300415,1687025.0,-0.002898513416962345,1.0,0.0,42.553194187636244,42.47354882031746,0.011412383004592686,0.018205199997308075,0.015746173190630763,0.01221142339791026,19.82031897564015,0.024000048637389915,-0.004287304268322245,-0.015999943017959595,-0.03602095997065513,0.0040210739347359414,-0.026010451494307363,-0.005989434541611827,0.03470083862763729,58.82375628039368,11.175104358656768,0.01001050847634777,9,0.0019999146461486816,0.016999900341033936,0.01249992847442627,0.010999917984008789,0.023999929428100586,1,0.00726743468288471,1.0,1.3799999952316284,-3.999985098869004,1.3760000467300415,3.0000298027063077,1.378000020980835,0.00726743468288471
967,2003-09-17,1.3539999723434448,1.371999979019165,1.3519999980926514,1.366000056266785,2152250.0,-0.01598842561007041,-1.499992549434502,-100.0,26.92302842804976,40.91954871968384,0.02928029097420004,0.03889138421405258,0.03607441222953156,0.033536921981274226,19.490818658165516,0.024000048637390137,-0.006611694360066034,-0.0359000146389008,-0.062032455080486715,-0.009767574197314888,-0.04896623485969376,-0.022833794418107844,0.05232483791315867,5.263091850787566,-38.833686091778,0.013066220220793005,9,0.022000014781951904,0.03700000047683716,0.03450000286102295,0.04500001668930054,0.046000003814697266,2,0.026587898143847877,1.0,1.3760000467300415,1.0,1.3799999952316284,-3.999985098869004,1.3760000467300415,0.026587898143847877
968,2003-09-18,1.368000030517578,1.371999979019165,1.3559999465942385,1.3559999465942385,2974250.0,0.010339777296968666,-1.6666534212827446,-0.9999999999999445,37.49998669537625,39.42172690912447,0.014272917471586544,0.02358000983524522,0.021175488790727615,0.018936849232422892,18.04708609432204,0.018000006675720215,-0.009058902218016307,-0.020299959182739524,-0.047715646555461344,0.0071157281899822955,-0.034007802869100434,-0.006592115496378614,0.032892298522630314,42.10536222381806,-1.9511941520671527,0.013707843686360936,9,0.0029999613761904076,0.02299994230270408,0.019999951124191506,0.03099995851516746,0.05999994277954124,3,0.011695842732974082,-1.499992549434502,1.3539999723434448,1.0,1.3760000467300415,1.0,1.3799999952316284,0.011695842732974082
969,2003-09-19,1.381999969482422,1.3899999856948853,1.368000030517578,1.3700000047683716,6904300.0,0.010233873284013928,-1.750009313276213,0.9999900659620677,45.16125000721046,39.38913962075815,-0.002848372901626428,0.008603519865390208,0.006743211324120146,0.004412213188496272,16.628926169853354,0.02199995517730735,-0.01086985168366894,-0.0054000198841093194,-0.032376794111623086,0.021576754343404447,-0.018888406997866092,0.008088367229647453,0.01400312646303048,78.94731888809126,32.65438342309926,0.01348838711375683,9,-0.010999977588653786,0.009000003337859885,0.0005000233650205299,0.017000019550323264,0.05599999427795388,4,0.004341564467557069,-1.6666534212827446,1.368000030517578,-1.499992549434502,1.3539999723434448,1.0,1.3760000467300415,0.004341564467557069
970,2003-09-22,1.3600000143051147,1.383999943733215,1.3600000143051147,1.3799999952316284,1261150.0,-0.015918925950155094,-1.3999952316238482,-1.6666699780455272,34.78261996307974,38.29356320269693,0.01614654603732113,0.02810658052903836,0.027788368823593368,0.0260416245758317,14.958377062662906,0.023999929428100364,-0.011031756260312608,-0.02489997744560246,-0.0523218091305353,0.002521854239330379,-0.03861089328806888,-0.011189061603136041,0.031602771855057776,21.052681111909326,-19.705821818832565,0.01371091584246637,9,0.010999977588653564,0.030999958515167236,0.022999942302703857,0.038999974727630615,0.06999993324279785,0,0.022058802260453536,-1.750009313276213,1.381999969482422,-1.6666534212827446,1.368000030517578,-1.499992549434502,1.3539999723434448,0.022058802260453536
971,2003-09-23,1.3580000400543213,1.366000056266785,1.350000023841858,1.366000056266785,1174775.0,-0.0014705692865858433,2.9999999999998335,0.4000011920940435,34.78261996307974,37.425791645731394,0.015724144278532304,0.028412954944216917,0.028726144649158236,0.027559859887868354,13.231849598204487,0.01600003242492698,-0.01374421686614924,-0.024899953603744418,-0.05407742270251803,0.004277515495029194,-0.039488688153131335,-0.010311219054357501,0.031999945640563965,20.00005960470162,-15.748551735928373,0.014588734549386851,9,0.011999964714050293,0.031999945640563965,0.024999916553497314,0.04099994897842407,0.1039999723434446,1,0.026509581951116967,-1.3999952316238482,1.3600000143051147,-1.750009313276213,1.381999969482422,-1.6666534212827446,1.368000030517578,0.026509581951116967
972,2003-09-24,1.3600000143051147,1.366000056266785,1.3580000400543213,1.3639999628067017,420025.0,0.0014727350455110422,-1.0000298027061412,0.4999925494344882,40.32259615107312,37.42264971542101,0.011132460180526493,0.02534992439109285,0.025342932714601307,0.02534036063945866,12.446050590311362,0.008000016212463601,-0.015166344661709186,-0.021399980783462613,-0.05208613947558227,0.009286177908657045,-0.03674306012952244,-0.006056901437402784,0.025199975967407306,25.0,-13.629207405697855,0.015343079346059791,9,0.009999990463256836,0.029999971389770508,0.02349996566772461,0.038999974727630615,0.14800000190734863,2,0.029411736347271455,2.9999999999998335,1.3580000400543213,-1.3999952316238482,1.3600000143051147,-1.750009313276213,1.381999969482422,0.029411736347271455
973,2003-09-25,1.350000023841858,1.3600000143051147,1.350000023841858,1.3539999723434448,856300.0,-0.007352934086817808,-4.000059605412171,1.0,28.813542199152693,36.85057020586294,0.018710580857962622,0.03294349605192659,0.03413734427019399,0.03496464442492053,11.694767431504117,0.009999990463256836,-0.016444214151530856,-0.02879997491836539,-0.060915529469212526,0.0033155796324817466,-0.04485775219378896,-0.012742197642941822,0.03097597045898448,0.0,-32.62287764413618,0.016057777275423547,9,0.019999980926513672,0.039999961853027344,0.03449997305870056,0.04899996519088745,0.26999998092651367,3,0.037037001061669184,-1.0000298027061412,1.3600000143051147,2.9999999999998335,1.3580000400543213,-1.3999952316238482,1.3600000143051147,0.037037001061669184
974,2003-09-26,1.350000023841858,1.3559999465942385,1.350000023841858,1.350000023841858,579400.0,0.0,0.0,-0.0,31.481465129011255,35.81336696929658,0.016354471836918405,0.030905114769442577,0.03342271287690046,0.034968335844665965,10.902883997256632,0.005999922752380593,-0.017661944347814984,-0.02649997472763066,-0.05998835308327477,0.006988403628013451,-0.043244163905452604,-0.009755785549808715,0.027258854003906263,0.0,-31.18910470213732,0.01674418917782204,9,0.019999980926513672,0.03200000524520874,0.041499942541122437,0.04899996519088745,0.30999994277954124,4,0.05777773931683905,-4.000059605412171,1.350000023841858,-1.0000298027061412,1.3600000143051147,2.9999999999998335,1.3580000400543213,0.05777773931683905
975,2003-09-29,1.3600000143051147,1.3600000143051147,1.3480000495910645,1.3480000495910645,2488200.0,0.007407400212333881,1.0,100.0,39.28572188836464,35.45031449159974,0.003597445872144611,0.019212351116371096,0.022809557631978894,0.024966354057840423,10.359142270738305,0.011999964714050293,-0.01796478355289044,-0.01479998230934143,-0.04799854594897668,0.018398581330293817,-0.031399264129158944,0.0017992995104760823,0.013987801060180605,66.6664459088041,31.44223471178252,0.016599281819817582,9,0.009000003337860107,0.021000027656555176,0.034999966621398926,0.038999974727630615,0.30199992656707764,0,0.05735290340795696,0.0,1.350000023841858,-4.000059605412171,1.350000023841858,-1.0000298027061412,1.3600000143051147,0.05735290340795696
976,2003-09-30,1.3519999980926514,1.3600000143051147,1.2799999713897705,1.3519999980926514,6454900.0,-0.005882364800231965,8.999985098869004,0.0,36.66666335529119,36.53294059462657,0.008755802616088326,0.024532213140555426,0.030348709937364937,0.03301364258876638,10.46412335794065,0.08000004291534424,-0.01766402177503945,-0.0203000009059906,-0.0523860354687804,0.0117860336567992,-0.03634301818738561,-0.004256983624595589,0.01834953006425155,83.72087865476587,46.263977077907754,0.016043017281394942,9,-0.017000019550323486,-0.004999995231628418,0.04499995708465576,0.046999990940093994,0.2979999780654905,1,0.05769227038853586,1.0,1.3600000143051147,0.0,1.350000023841858,-4.000059605412171,1.350000023841858,0.05769227038853586
977,2003-10-01,1.3459999561309814,1.3539999723434448,1.3359999656677246,1.3539999723434448,951825.0,-0.0044379008654841234,3.499992549434502,-100.0,36.66662693019898,36.440345065162425,0.015088410220212012,0.027699446290184948,0.03535733603699609,0.038739138051916644,10.710419096028039,0.018000006675720215,-0.018946291676931848,-0.02360004186630249,-0.05495133858552226,0.0077512548529172776,-0.039275690225912374,-0.007924393506692606,0.0140000581741333,82.49993667009889,42.42965825866639,0.015675648359609936,10,-0.010999977588653564,-0.0029999613761901855,0.050999999046325684,0.053000032901763916,0.2940000295639038,2,0.08618132247212063,8.999985098869004,1.3519999980926514,1.0,1.3600000143051147,0.0,1.350000023841858,0.08618132247212063
978,2003-10-02,1.3359999656677246,1.3459999561309814,1.3359999656677246,1.3459999561309814,1670525.0,-0.007429413662093598,1.0,1.249996274717251,34.37495634422086,35.24186799149691,0.02243065628471741,0.03575204462208781,0.04455164793148558,0.048243973974723575,11.627036228678694,0.009999990463256836,-0.020637873063014567,-0.031200033426284746,-0.06515107222606176,0.0027510053734922657,-0.04817555282617314,-0.014224514026396351,0.024000048637390137,69.99995529654039,28.24383377822322,0.01697551939988849,10,-0.0040000081062316895,0.00700002908706665,0.06099998950958252,0.06300002336502075,0.343999981880188,3,0.12874255611135,3.499992549434502,1.3459999561309814,8.999985098869004,1.3519999980926514,1.0,1.3600000143051147,0.12874255611135
979,2003-10-03,1.350000023841858,1.3539999723434448,1.3380000591278076,1.3400000333786009,976900.0,0.010479085728970272,-1.2857118528610354,-1.0000000000000222,39.13044605002647,35.72495977893544,0.0038152651505258817,0.01877674649184824,0.030085410620322106,0.03369740656010567,12.004149939145355,0.018000006675720215,-0.018304495090153194,-0.014699977636337236,-0.045718470628707264,0.016318515356032792,-0.03020922413252225,0.0008092688598477782,-0.0700000524520874,87.5000186264415,45.405194357804575,0.015509246496185016,10,-0.027000010013580322,-0.00700002908706665,0.048999935388565063,0.04899996519088745,0.3980000019073484,4,0.19999998233936478,1.0,1.3359999656677246,3.499992549434502,1.3459999561309814,8.999985098869004,1.3519999980926514,0.19999998233936478
980,2003-10-06,1.3600000143051147,1.3639999628067017,1.3539999723434448,1.3539999723434448,859200.0,0.007407400212333881,-2.333306842565366,0.6000047683761162,44.44443524620023,36.798494810393265,-0.006911548471907114,0.006760616230744976,0.019854780203167888,0.023363179378267596,12.17496213463372,0.01399993896484375,-0.01798941277560795,-0.00319998860359183,-0.03188043701307186,0.0254804598058882,-0.017540212808331956,0.011140235601148296,-0.07852004289627068,95.23815605916755,52.97671916306507,0.014340224204740026,10,-0.03700000047683716,-0.017000019550323486,0.03699994087219238,0.038999974727630615,0.3999999761581421,0,0.22058819791231254,-1.2857118528610354,1.350000023841858,1.0,1.3359999656677246,3.499992549434502,1.3459999561309814,0.22058819791231254
981,2003-10-07,1.3739999532699585,1.3739999532699585,1.3619999885559082,1.3639999628067017,1123425.0,0.010294072659989606,1.3999952316238704,1.666653421282683,57.352938598413445,38.69075508231997,-0.020565951909021774,-0.008460693596691105,0.005524222610690632,0.009043151647160963,12.14321105828606,0.01399993896484375,-0.01950081678021931,0.011299949884414628,-0.016177121796078886,0.03877702156490814,-0.00243858595583224,0.025038485724661497,-0.0892191822052002,100.0,50.8667285010814,0.013738535840246813,10,-0.046999990940093994,-0.030999958515167236,0.023000001907348633,0.025000035762786865,0.3780000209808352,1,0.20960698500522335,-2.333306842565366,1.3600000143051147,-1.2857118528610354,1.350000023841858,1.0,1.3359999656677246,0.20960698500522335
982,2003-10-08,1.3799999952316284,1.3799999952316284,1.366000056266785,1.3739999532699585,1618050.0,0.0043668429153804755,3.666613685130658,0.6000047683761295,54.68748981365159,41.56563815059762,-0.02618419649569015,-0.015574267264871544,-0.0008724836308857675,0.003265609157304894,12.547977278699108,0.013999938964843528,-0.01740851880202854,0.01749998927116403,-0.009375952830514178,0.04437593137284224,0.0040620182203248145,0.030937960322003244,-0.0898660732345582,100.0,47.91321614039718,0.013437971050839157,10,-0.050000011920928955,-0.03900003433227539,0.01699995994567871,0.018999993801116943,0.4179999828338623,2,0.19565216076772152,1.3999952316238704,1.3739999532699585,-2.333306842565366,1.3600000143051147,-1.2857118528610354,1.350000023841858,0.19565216076772152
983,2003-10-09,1.378000020980835,1.3919999599456787,1.3760000467300415,1.3799999952316284,2763925.0,-0.0014492567084811725,-4.333373070274781,-0.3333267106413415,48.275883331038116,43.4316846174895,-0.022120993815651913,-0.014307864675864312,0.0005704542390465583,0.00538291032688365,13.26714980899485,0.015999913215637207,-0.015096382620203297,0.015500015020370572,-0.011375927081307635,0.04237595712204878,0.0020620439695313575,0.028937986071209787,-0.08067681312500019,74.07413948395528,24.33640314373207,0.013437971050839157,10,-0.04200005531311035,-0.03800004720687866,0.014999955892562866,0.0209999680519104,0.4819999933242798,3,0.19013059559140189,3.666613685130658,1.3799999952316284,1.3999952316238704,1.3739999532699585,-2.333306842565366,1.3600000143051147,0.19013059559140189
984,2003-10-10,1.371999979019165,1.381999969482422,1.368000030517578,1.3799999952316284,759200.0,-0.004354166814452776,1.3333300219544297,4.000059605412171,55.99998092651822,45.28882451061767,-0.014161286221586966,-0.009088853261202345,0.006577011731651705,0.011115301922456577,13.79245763234935,0.013999938964844194,-0.014102883275678657,0.009699976444244474,-0.016810004252414412,0.03620995714090336,-0.0035550139040849693,0.022954966792573916,-0.06520909595434587,47.36845407460621,-5.749988016020758,0.01325499034832946,10,-0.03600001335144043,-0.03200000524520874,0.020999997854232788,0.027000010013580322,0.4680000543594358,4,0.2244897764130689,-4.333373070274781,1.378000020980835,3.666613685130658,1.3799999952316284,1.3999952316238704,1.3739999532699585,0.2244897764130689
985,2003-10-13,1.3860000371932983,1.3860000371932983,1.378000020980835,1.3799999952316284,1647800.0,0.010204124189667985,1.666653421282683,-0.750003725282749,62.499986695404594,48.159193770630274,-0.02691588030453307,-0.023838571621019877,-0.006673431881262015,-0.0027224357422168666,14.269538464010889,0.0140000581741333,-0.010253301087826294,0.0234000325202941,-0.004071684952272836,0.05087174999286104,0.009664173784010632,0.03713589125657757,-0.07068824644039329,80.00023841880648,21.75513810658392,0.013735858736283456,10,-0.02200007438659668,-0.05000007152557373,0.006999939680099487,0.012999951839447021,0.5439999103546145,0,0.2611832459174903,1.3333300219544297,1.371999979019165,-4.333373070274781,1.378000020980835,3.666613685130658,1.3799999952316284,0.2611832459174903
986,2003-10-14,1.3860000371932983,1.3880000114440918,1.3799999952316284,1.381999969482422,2725975.0,0.0,1.0,0.6666732893586215,61.81817787738365,50.953810542539685,-0.024122522962373827,-0.02429668878651481,-0.005521504132955268,-0.0029097457825200124,14.892769742966788,0.008000016212463379,-0.006751336964750054,0.022900032997131392,-0.00592905645522479,0.051729122449487575,0.0084854882709533,0.03731457772330948,-0.06301942952111594,76.92328853798415,13.875045779386781,0.014414544726178096,10,-0.02200007438659668,-0.05000007152557373,0.004999935626983643,0.019999921321868896,0.6279999017715459,1,0.26984122888432416,1.666653421282683,1.3860000371932983,1.3333300219544297,1.371999979019165,-4.333373070274781,1.378000020980835,0.26984122888432416
987,2003-10-15,1.3899999856948853,1.3899999856948853,1.381999969482422,1.381999969482422,125000.0,0.002885965652415834,-1.0000000000000555,1.9999701981821447,69.23073396177969,54.826674722268436,-0.023719007473765874,-0.026837282850390443,-0.008944056530542532,-0.0073949890974303045,15.274112422323356,0.008000016212463157,-0.0046764269252246304,0.025099980831146285,-0.005760661009716506,0.055960622672009075,0.00966965991071489,0.04053030175157768,-0.06011744279535325,91.66674945113903,19.790573422247817,0.015430320920431362,10,-0.02499997615814209,-0.054000020027160645,0.0009999871253967285,0.015999972820281982,0.5240000486373904,2,0.26043164912331873,1.0,1.3860000371932983,1.666653421282683,1.3860000371932983,1.3333300219544297,1.371999979019165,0.26043164912331873
988,2003-10-16,1.383999943733215,1.3899999856948853,1.378000020980835,1.3899999856948853,1019775.0,-0.004316576995265664,2.999960263848049,-0.7500037252827976,65.45449028337083,57.751568525973376,-0.011392137897547672,-0.020635079029794667,-0.002102052073212013,-0.0016645838118856116,15.747277681500915,0.011999964714050293,-0.0014410628133756376,0.018299943208694325,-0.013707289247211873,0.05030717566460052,0.0022963269807412257,0.034303559436647424,-0.04790565912906852,72.72702642658516,-7.900575162497063,0.01600361622795307,10,-0.010999977588653342,-0.0479999780654905,0.00550004839897178,0.022000014781952126,0.5640000104904177,3,0.29913298494474483,-1.0000000000000555,1.3899999856948853,1.0,1.3860000371932983,1.666653421282683,1.3860000371932983,0.29913298494474483
989,2003-10-17,1.3880000114440918,1.3960000276565552,1.383999943733215,1.383999943733215,1856600.0,0.002890222451950919,-4.999940396363623,-0.6666732893586709,63.46150980551726,59.86457681034193,-0.010543843454254631,-0.02546836740359515,-0.005067366685208796,-0.005147342616636408,16.182609709662703,0.012000083923340066,0.0026497050582034998,0.022000008821487338,-0.010754260932700044,0.05475427857567472,0.005622873944393758,0.03837714369858092,-0.046315159305792,55.55548196960164,-25.729457199405623,0.01637713487709364,10,-0.009000003337860107,-0.050000011920928955,-0.000500023365020752,0.01799994707107544,0.5000000000000002,4,0.3400576361450809,2.999960263848049,1.383999943733215,-1.0000000000000555,1.3899999856948853,1.0,1.3860000371932983,0.3400576361450809
990,2003-10-20,1.3899999856948853,1.3899999856948853,1.3799999952316284,1.383999943733215,1373050.0,0.0014409036270199849,2.333306842565366,1.4999850990910168,69.38771538222925,61.20177423076591,-0.008762243127881986,-0.026462318369771642,-0.0063748675098906915,-0.007156010067302931,17.220204460489107,0.009999990463256836,0.008475263528230803,0.022499984502792447,-0.011808215536996514,0.05680818454258141,0.005345884482897967,0.03965408452268693,-0.04179731249439489,66.66644590880493,-13.719216951530484,0.01715410001989448,10,-0.008999943733215332,-0.05199998617172241,-0.0014999806880950928,0.015999972820281982,0.5199999809265139,0,0.32374104483084065,-4.999940396363623,1.3880000114440918,2.999960263848049,1.383999943733215,-1.0000000000000555,1.3899999856948853,0.32374104483084065
991,2003-10-21,1.3940000534057615,1.3940000534057615,1.381999969482422,1.383999943733215,932250.0,0.0028777465842033667,1.3999904633613378,1.666673289358597,74.99999999999983,63.45871980702683,-0.010758296604291173,-0.029120071398827774,-0.010137511139307387,-0.010949991909850354,17.726730960416123,0.0120000839233394,0.013200444756733987,0.02470005154609667,-0.011247873538600572,0.06064797663079391,0.006726089003748159,0.04267401408844518,-0.04006169767054346,88.88903606079548,8.40850131346916,0.01797396254234859,10,-0.012000024318694846,-0.056000053882598655,-0.0060000717639920875,0.01199990510940574,0.47799992561340354,1,0.38450493085177384,2.333306842565366,1.3899999856948853,-4.999940396363623,1.3880000114440918,2.999960263848049,1.383999943733215,0.38450493085177384
992,2003-10-22,1.399999976158142,1.4160000085830688,1.3860000371932983,1.3940000534057615,6200900.0,0.004304105109409262,-1.7272756828809692,0.5999856950421623,84.78256644289024,67.51501793056595,-0.015223821454352304,-0.03369732680888138,-0.016276727784202638,-0.016770716987398515,18.444162538616368,0.029999971389770508,0.016831410746872555,0.02869997620582576,-0.00945263166807031,0.06685258407972183,0.009623672268877614,0.04777628014277391,-0.04101421979236353,57.89463777618135,-22.923855437585708,0.019076303936948046,10,-0.007999956607818604,-0.05199998617172241,-0.014500021934509277,0.0059999823570251465,0.4680000543594358,2,0.4385714094736137,1.3999904633613378,1.3940000534057615,2.333306842565366,1.3899999856948853,-4.999940396363623,1.3880000114440918,0.4385714094736137
993,2003-10-23,1.399999976158142,1.4019999504089355,1.383999943733215,1.3899999856948853,669300.0,0.0,1.5714407356948545,1.6666865351373288,82.05122326963266,70.40960041313421,-0.01315872589285294,-0.031367627889061556,-0.01654784363922679,-0.016909042732277557,18.70702557208644,0.018000006675720437,0.01742009882474216,0.026199978590011552,-0.012622700501709438,0.06502265768173254,0.006788639044150946,0.04561131813587216,-0.033032224481942984,55.55548196960164,-23.409167299693728,0.019411339545860523,10,-0.0029999613761901855,-0.05199998617172241,-0.016499996185302734,0.0059999823570251465,0.36000001430511475,3,0.367142904948216,-1.7272756828809692,1.399999976158142,1.3999904633613378,1.3940000534057615,2.333306842565366,1.3899999856948853,0.367142904948216
994,2003-10-24,1.4279999732971191,1.4279999732971191,1.3940000534057615,1.3940000534057615,8050.0,0.019999998297010046,1.000000000000013,3.3999952316238926,85.4166175135692,72.95589272626361,-0.036184986421712084,-0.05610076211620063,-0.044563659053855176,-0.0448859513090083,19.384832573799258,0.033999919891357644,0.018894773581225932,0.050299978256225675,0.006227786354803699,0.09437217015764765,0.028263882305514576,0.07233607420693677,-0.05416770565395823,100.0,22.139857189558853,0.022036095950710995,10,-0.02499997615814209,-0.07400000095367432,-0.046999990940093994,-0.022000014781951904,0.3819999694824219,4,0.36414565171586255,1.5714407356948545,1.399999976158142,-1.7272756828809692,1.399999976158142,1.3999904633613378,1.3940000534057615,0.36414565171586255
995,2003-10-27,1.437999963760376,1.4600000381469729,1.4279999732971191,1.4279999732971191,2872375.0,0.007002794573005344,-5.400019073504563,0.2941180595486847,84.78256644289024,75.50749145576435,-0.042502695124516654,-0.06319775624702695,-0.05439911815637011,-0.05477253546736849,20.757420534501414,0.03200006484985374,0.022010609978122764,0.05639997124671936,0.00562741696577862,0.1071725255276601,0.0310136941062491,0.08178624838718962,-0.05550086321258174,71.79480125689246,-3.1299330593775068,0.025386277140470356,10,-0.018999934196472168,-0.0679999589920044,-0.05699998140335083,-0.04499995708465576,0.4520000219345093,0,0.31293467247868634,1.000000000000013,1.4279999732971191,1.5714407356948545,1.399999976158142,-1.7272756828809692,1.399999976158142,0.31293467247868634
996,2003-10-28,1.4299999475479126,1.4320000410079956,1.4299999475479126,1.4320000410079956,2500.0,-0.005563293751095322,1.0,-0.20000953675225902,76.5956907156353,76.32581998397053,-0.030849031843882546,-0.05170553135621314,-0.04638861420236573,-0.04660867776846178,19.480142745084567,0.008000016212463379,0.024726808758286367,0.04449995756149283,-0.008627485333861928,0.09762740045684759,0.01793623611381534,0.07106367900917032,-0.0359998941421511,60.52624561788759,-10.762875468413476,0.0265637214476774,10,-0.010999917984008789,-0.059999942779541016,-0.04899996519088745,-0.03799998760223389,0.4500000476837158,1,0.3356643613145336,-5.400019073504563,1.437999963760376,1.000000000000013,1.4279999732971191,1.5714407356948545,1.399999976158142,0.3356643613145336
997,2003-10-29,1.462000012397766,1.4800000190734863,1.4240000247955322,1.4240000247955322,2273825.0,0.02237766854797818,-1.9473690814921243,-18.999105972106218,83.87091192081424,78.37208905479757,-0.057621337655380245,-0.07859940993069481,-0.07787718150259937,-0.07819329119212814,18.53515500481168,0.0559999942779541,0.026502102234721825,0.07070001959800698,0.010829642514621263,0.1305703966813927,0.04076483105631401,0.10063520813969995,-0.056119961738586355,81.25000776101517,9.8871462427161,0.029935188541692897,10,-0.03200000524520852,-0.08200001716613747,-0.08200001716613747,-0.07000005245208718,0.41600000858306907,2,0.2804377312890547,1.0,1.4299999475479126,-5.400019073504563,1.437999963760376,1.000000000000013,1.4279999732971191,0.2804377312890547
998,2003-10-30,1.5080000162124634,1.5099999904632568,1.4500000476837158,1.4500000476837158,5929050.0,0.03146375063243312,-1.0689646667584716,1.5263154592539467,91.4633871543387,81.48340876022218,-0.09407518055017072,-0.11705434257320135,-0.1229495677571324,-0.12328259704660516,17.72080378840561,0.059999942779541016,0.029917369072594235,0.10810002088546744,0.03396245835989098,0.1822375834110439,0.07103123962267932,0.14516880214825556,-0.08729597187042248,98.27588333103822,22.89151961118975,0.03706878126278818,10,-0.06300002336502075,-0.11300003528594971,-0.12800002098083496,-0.11600005626678467,0.35199999809265137,3,0.23872679737053382,-1.9473690814921243,1.462000012397766,1.0,1.4299999475479126,-5.400019073504563,1.437999963760376,0.23872679737053382
999,2003-10-31,1.6200000047683716,1.6200000047683716,1.4980000257492063,1.4980000257492063,18416700.0,0.07427054864177696,1.0000000000000036,2.1034490554714047,94.65646805738052,84.2910479463501,-0.18964871795373295,-0.21901867261604346,-0.232701363635893,-0.23361556592819221,17.82820771164507,0.12199997901916526,0.0355579924857099,0.20660001039505005,0.08658527107329994,0.32661474971680016,0.14659264073417488,0.2666073800559252,-0.19599997997283936,100.0,24.15854748182946,0.06000736966087507,10,-0.11900001764297485,-0.17000001668930054,-0.24000000953674316,-0.22800004482269287,0.25999999046325684,4,0.08641974400173069,-1.0689646667584716,1.5080000162124634,-1.9473690814921243,1.462000012397766,1.0,1.4299999475479126,0.08641974400173069
1000,2003-11-03,1.6599999666213991,1.687999963760376,1.6299999952316284,1.6299999952316284,7268675.0,0.02469133440450011,-2.8666682561253767,0.24590144712285536,95.3642198503173,86.55373904082983,-0.20933532585577952,-0.24811183754233768,-0.27026435580101404,-0.27176285413971235,18.74224689743086,0.0679999589920044,0.04401920726437236,0.23159997463226345,0.07141797700344688,0.39178197226108,0.15150897581785516,0.31169097344667174,-0.20999991893768333,89.3939380256048,13.123838366532382,0.08009099881440825,11,-0.1240000128746035,-0.1759999990463259,-0.28399994969368003,-0.26800000667572044,0.30000007152557373,0,0.09036143323751822,1.0000000000000036,1.6200000047683716,-1.0689646667584716,1.5080000162124634,-1.9473690814921243,1.462000012397766,0.09036143323751822
1001,2003-11-04,1.6619999408721924,1.6979999542236328,1.633999943733215,1.6699999570846558,4787400.0,0.001204803789763842,1.0000000000000069,-0.2666674613960196,95.3333150545799,87.72604444212867,-0.18922017235867372,-0.2397198557620368,-0.2693670215368975,-0.27197551984991586,20.3313609945438,0.0640000104904177,0.05385054553795521,0.21919994950294486,0.0303869448252303,0.4080129541806594,0.12479344716408769,0.313606451841802,-0.16439990997314458,86.8613056118005,12.020814592732762,0.09440650233885726,11,-0.12099999189376831,-0.17299997806549072,-0.28699991106987,-0.26999998092651367,0.31800007820129395,1,0.13718414737309903,-2.8666682561253767,1.6599999666213991,1.0000000000000036,1.6200000047683716,-1.0689646667584716,1.5080000162124634,0.13718414737309903
1002,2003-11-05,1.6499999761581419,1.6599999666213991,1.621999979019165,1.6519999504089355,4918625.0,-0.007220195632349435,3.222219278783986,0.24999627471727878,93.4640583985283,88.99413723422818,-0.15424931670447672,-0.2176121177347723,-0.254291548829668,-0.25846341980292675,22.19169480913173,0.039999961853027344,0.06395794552787581,0.19369998574256875,-0.013883687020663338,0.40128365850580083,0.08990814936095282,0.2974918221241847,-0.11231996059417715,80.64516284091216,5.308591260154074,0.10379183638161601,11,-0.1039999723434446,-0.13300001621246316,-0.30899998545646645,-0.2910000085830686,0.35000002384185813,2,0.13939395296781654,1.0000000000000069,1.6619999408721924,-2.8666682561253767,1.6599999666213991,1.0000000000000036,1.6200000047683716,0.13939395296781654
1003,2003-11-06,1.6399999856948853,1.684000015258789,1.6399999856948853,1.6460000276565552,1691775.0,-0.00606060036833489,-13.666573948978781,3.0000596054118382,90.3846219975585,89.54613773244921,-0.11915563214039104,-0.19708182649052453,-0.2416556947393107,-0.24699409196687827,24.86628002274804,0.04400002956390381,0.07428987921089236,0.17059999704360962,-0.04890411617358881,0.39010411026080805,0.060847940435010406,0.28035205365220883,-0.070255982398987,71.00000536441998,-6.556239679328726,0.10975205660859916,11,-0.07899999618530273,-0.12300002574920654,-0.3009999990463257,-0.281000018119812,0.3820000886917114,3,0.14512197400118065,3.222219278783986,1.6499999761581419,1.0000000000000069,1.6619999408721924,-2.8666682561253767,1.6599999666213991,0.14512197400118065
1004,2003-11-07,1.6799999475479126,1.7000000476837158,1.6000000238418581,1.6000000238418581,1844425.0,0.024390220854836775,-1.5000029802350894,-13.333227370261428,91.42857726739537,90.28458337961644,-0.13371138983318098,-0.2243253759212045,-0.2783072190794531,-0.28505366250953346,26.833662238325832,0.10000002384185769,0.08564780949730655,0.1951999604701995,-0.03830295124241201,0.428702872182811,0.07844850461389363,0.31195141632650536,-0.08460475406646739,79.99990463259105,1.0221307199069969,0.1167514558563058,11,-0.11799991130828857,-0.16099989414215088,-0.3424999713897705,-0.32099997997283936,0.44599997997283936,4,0.10714290022444706,-13.666573948978781,1.6399999856948853,3.222219278783986,1.6499999761581419,1.0000000000000069,1.6619999408721924,0.10714290022444706
1005,2003-11-10,1.7480000257492063,1.75,1.6519999504089355,1.6519999504089355,4256275.0,0.04047623828830771,-1.0416660975255398,1.2000020861645573,92.75362861346035,92.07990981270811,-0.17110732161865094,-0.2780716682272766,-0.3420351803780608,-0.35073016691351966,29.27850867611434,0.09800004959106445,0.10133058164254094,0.24510003924369794,-0.011167821081992768,0.5013678995693887,0.1169661090808527,0.3732339694065432,-0.1480000019073482,98.66668362087928,20.07749977777452,0.12813393016284533,11,-0.1610000133514402,-0.1960000395774839,-0.4150000214576719,-0.3890000581741331,0.4320000410079954,0,0.07551485557092352,-1.5000029802350894,1.6799999475479126,-13.666573948978781,1.6399999856948853,3.222219278783986,1.6499999761581419,0.07551485557092352
1006,2003-11-11,1.7599999904632568,1.7999999523162842,1.75,1.7899999618530271,1847895.0,0.006864968270756888,1.0,-0.31249945672892293,92.8571489392501,93.07838059253432,-0.14681298557369415,-0.2746998710883042,-0.34979340580343665,-0.35996191078111295,32.092615074303104,0.05199992656707786,0.11609735700072377,0.2384000062942504,-0.035898637236805975,0.5126986498253068,0.10125068452872221,0.3755493280597786,-0.1599999666213987,80.0000119209332,-1.157037323056059,0.13714932176552816,11,-0.13499999046325684,-0.17900002002716064,-0.4269999861717224,-0.4050000309944153,0.3619999885559082,1,0.11363639134513481,-1.0416660975255398,1.7480000257492063,-1.5000029802350894,1.6799999475479126,-13.666573948978781,1.6399999856948853,0.11363639134513481
1007,2003-11-12,1.7519999742507937,1.784000039100647,1.7400000095367432,1.7799999713897705,1383090.0,-0.00454546378171139,1.4444370858734201,0.9333341280626878,91.12149766984822,93.0403928720354,-0.1043208790752983,-0.25106122975517087,-0.3374926807021652,-0.3489566169075593,35.06638966248185,0.04400002956390381,0.13218372396098466,0.21229999065399197,-0.07298922142080211,0.49758920272878604,0.06965538461659504,0.3549445966913889,-0.11199996471405038,76.00000238418673,-8.048664612221756,0.14264460603739698,11,-0.10299998521804832,-0.16899996995925926,-0.4169999957084658,-0.3970000147819521,0.41399991512298606,2,0.1301370137977269,1.0,1.7599999904632568,-1.0416660975255398,1.7480000257492063,-1.5000029802350894,1.6799999475479126,0.1301370137977269
1008,2003-11-13,1.7979999780654907,1.8020000457763672,1.7599999904632568,1.7599999904632568,5192450.0,0.026255710325776782,-1.2105299482066838,-1.3571425530375063,91.47982302498134,92.68743231287993,-0.11718119188512488,-0.27874659305780125,-0.37805297248105907,-0.39171721288328376,38.043089170239675,0.05000007152557351,0.15315419711312472,0.2375999927520751,-0.05993683285279805,0.5351368183569483,0.08883157994963864,0.3863684055545116,-0.1259999799728393,98.01976867498888,15.328355618478568,0.14876841280243655,11,-0.09699994325637817,-0.21299993991851807,-0.4625000059604645,-0.44300001859664917,0.3420001268386845,3,0.11234706585027077,1.4444370858734201,1.7519999742507937,1.0,1.7599999904632568,-1.0416660975255398,1.7480000257492063,0.11234706585027077
1009,2003-11-14,1.8600000143051147,1.8799999952316284,1.781999945640564,1.781999945640564,5138725.0,0.03448277919687803,-1.5128195723141253,2.0526340555954663,92.36948079569568,92.35468352903308,-0.15819269860265428,-0.31997793644855044,-0.4342965035514901,-0.4504357054492689,41.710346676751584,0.09800004959106445,0.17371084846353213,0.27600002884864816,-0.03836080926209151,0.5903608669593878,0.11881960979327832,0.433180447904018,-0.16200000667572012,91.22808026548113,6.862616322314764,0.1571804190553699,11,-0.12000000476837158,-0.23600000143051147,-0.5220000445842743,-0.5050000548362732,0.21399986743927002,4,0.08709680582556567,-1.2105299482066838,1.7979999780654907,1.4444370858734201,1.7519999742507937,1.0,1.7599999904632568,0.08709680582556567
1010,2003-11-17,1.8400000333786009,1.878000020980835,1.8200000524520876,1.8420000076293943,818535.0,-0.01075267783478262,-1.7619074650674154,-0.025640672951130348,90.19608759779251,91.78388047827892,-0.12289868128167192,-0.27883239841063046,-0.4083313534115407,-0.4274287701042738,45.360379910806124,0.05799996852874734,0.189548247455396,0.23350004553794834,-0.08675742359287697,0.5537575146687737,0.07337131097253557,0.3936287801033611,-0.10560002822875947,71.4285957570002,-15.293393068844594,0.1601287345654127,11,-0.10000002384185769,-0.21100002527236916,-0.5020000636577604,-0.4850000739097593,0.2599998712539675,0,0.1554347222575856,-1.5128195723141253,1.8600000143051147,-1.2105299482066838,1.7979999780654907,1.4444370858734201,1.7519999742507937,0.1554347222575856
1011,2003-11-18,1.9299999475479128,1.9299999475479128,1.8400000333786009,1.8400000333786009,3130425.0,0.048912995943839466,1.0,-45.00053644870977,91.19718901057942,91.53200610184017,-0.19096716383178447,-0.34426845616743695,-0.49100387375518983,-0.5138997914359318,49.54980918926203,0.08999991416931197,0.19489192981537684,0.2966999650001527,-0.03806286652362645,0.6314627965239319,0.12931854923826314,0.4640813807620423,-0.16647994438171398,100.0,12.06593420494761,0.16738141576188953,11,-0.16499996185302734,-0.27599996328353904,-0.5799999833106997,-0.5749999880790713,0.16999995708465554,1,0.1295337440433182,-1.7619074650674154,1.8400000333786009,-1.5128195723141253,1.8600000143051147,-1.2105299482066838,1.7979999780654907,0.1295337440433182
1012,2003-11-19,2.013999938964844,2.0460000038146973,1.932000041007996,1.9420000314712524,9070300.0,0.04352331279783428,-1.4782630667145256,0.799999735090216,91.7491804359009,91.68362370610042,-0.24351167509389637,-0.40044142072812305,-0.5665493091196159,-0.5939743455945656,53.60112133563552,0.11600005626678445,0.1981181906062348,0.349999958276749,-0.006582650333279094,0.7065825668867773,0.17170865397173474,0.5282912625817633,-0.21718394692230247,88.81116665874733,2.0949999288155823,0.17829130430501416,11,-0.1909999251365666,-0.3019999265670781,-0.6639999747276311,-0.6589999794960026,0.08599996566772417,2,0.053624649119816015,1.0,1.9299999475479128,-1.7619074650674154,1.8400000333786009,-1.5128195723141253,1.8600000143051147,0.053624649119816015
1013,2003-11-20,1.9140000343322756,2.0460000038146973,1.9040000438690183,2.0460000038146973,5175475.0,-0.049652387121702946,1.1515150420483806,-1.8333352649678074,74.74748792403354,89.83016933461577,-0.11237491296218538,-0.2740080516901444,-0.4588891163960356,-0.49049484289404055,57.748015374417335,0.14199995994567893,0.20011140802682803,0.22430005073547377,-0.12620701535893075,0.5748071168298783,0.04904651768827151,0.399553583782676,-0.07400000095367476,50.00002257751207,-33.5885346442989,0.1752535330472022,11,-0.0650000572204592,-0.2020000219345095,-0.5635000467300417,-0.5590000748634341,0.18599987030029275,3,0.13166136390870942,-1.4782630667145256,2.013999938964844,1.0,1.9299999475479128,-1.7619074650674154,1.8400000333786009,0.13166136390870942
1014,2003-11-21,1.9479999542236328,1.9700000286102293,1.9279999732971191,1.9279999732971191,4718900.0,0.017763803177369697,-3.200009536752237,-0.15151504204837757,74.4898072964637,87.80085585494948,-0.11662559060468691,-0.2814853244503497,-0.48461125259841875,-0.5205905260538479,60.9708242544854,0.05599999427795366,0.20549926313058076,0.23229997158050542,-0.1135853749516107,0.5781853181126215,0.05935729831444725,0.4052426448465636,-0.06679992675781277,56.637136866535634,-25.134078248365277,0.1729426732660581,11,-0.0549999475479126,-0.23499995470046997,-0.5934999883174896,-0.5929999947547913,0.15000009536743164,4,0.09856270800430456,1.1515150420483806,1.9140000343322756,-1.4782630667145256,2.013999938964844,1.0,1.9299999475479128,0.09856270800430456
1015,2003-11-24,1.888000011444092,1.9800000190734863,1.888000011444092,1.9700000286102293,3454950.0,-0.03080079270507663,-1.2439021553616614,-4.100004768376107,67.49227445904606,84.98253646826015,-0.03875356269590502,-0.19609798833425374,-0.41698901076358896,-0.45725108159785544,62.972393468490395,0.09200000762939431,0.212623625290842,0.1498000264167787,-0.17810213928235563,0.4777021921159128,-0.014151056432788467,0.31375110926634586,0.15799999237060525,23.30096356998329,-55.437640835893426,0.16395108284956708,11,0.004999995231628196,-0.17500001192092918,-0.5295000076293948,-0.5330000519752505,0.21000003814697243,0,0.09851687985850455,-3.200009536752237,1.9479999542236328,1.1515150420483806,1.9140000343322756,-1.4782630667145256,2.013999938964844,0.09851687985850455
1016,2003-11-25,1.9099999666213991,1.950000047683716,1.8819999694824217,1.888000011444092,1680625.0,0.011652518561416692,-2.999999999999922,-0.2682920801435178,69.8170827000337,82.61537924939186,-0.041614632070463564,-0.19003704220812012,-0.4308249201655736,-0.47638838849180876,65.03256018902243,0.06800007820129439,0.21643392640205605,0.14779998064041155,-0.15437708959674024,0.4499770508775631,-0.0032885544781642295,0.29888851575898734,0.132840037345886,17.073165413031273,-58.88689885015994,0.1510885351185758,11,-0.006999969482422097,-0.19599997997283958,-0.5504999458789828,-0.5550000071525576,0.18200004100799538,1,0.09947640907411137,-1.2439021553616614,1.888000011444092,-3.200009536752237,1.9479999542236328,1.1515150420483806,1.9140000343322756,0.09947640907411137
1017,2003-11-26,1.871999979019165,1.9099999666213991,1.871999979019165,1.8899999856948853,3228850.0,-0.019895281814822363,-3.2222192787840904,-0.8181837885873129,66.95907232818124,79.89085139419186,0.01698343617370046,-0.1262171927410507,-0.3842248883633741,-0.4357815262821736,65.96981662903738,0.03799998760223411,0.21124117076866877,0.08929999470710759,-0.1810830393065732,0.3596830287207886,-0.04589152229973292,0.2244915117139481,0.16440642356872548,0.0,-73.423728626264,0.1351915170068405,11,0.041999995708465576,-0.15700000524520874,-0.5119999647140503,-0.5170000195503235,0.2200000286102295,2,0.1217948334234833,-2.999999999999922,1.9099999666213991,-1.2439021553616614,1.888000011444092,-3.200009536752237,1.9479999542236328,0.1217948334234833
1018,2003-11-27,1.868000030517578,1.8919999599456787,1.8400000333786009,1.8799999952316284,1223575.0,-0.002136724650864008,1.8888933040607563,0.6666644590880616,64.50618720467857,76.79492988407884,0.03571268220782997,-0.09893662710116868,-0.371945393902297,-0.4288521545028001,66.17472305512192,0.05199992656707786,0.2052036373267705,0.06730004549026458,-0.17225840975840812,0.3068585007389373,-0.05247918213407177,0.18707927311460093,0.15854198665618902,19.999999999999968,-50.41937000354896,0.1197792276243364,11,0.06499999761581443,-0.1530000567436216,-0.4980000257492063,-0.5130000710487364,0.2139999866485598,3,0.12419693272205623,-3.2222192787840904,1.871999979019165,-2.999999999999922,1.9099999666213991,-1.2439021553616614,1.888000011444092,0.12419693272205623
1019,2003-11-28,1.7599999904632568,1.861999988555908,1.7599999904632568,1.861999988555908,4661775.0,-0.05781586632222746,1.0000000000000044,8.50002483534151,50.872090958126165,72.42559692411591,0.1430826454899754,0.021175305078681372,-0.2572014004155765,-0.3183612947162744,64.6374083423931,0.10800004005432107,0.19806141955415013,-0.04769999384880075,-0.2727699062281248,0.1773699185305233,-0.16023495003846278,0.06483496234086128,0.2516186680068966,0.0,-64.08492414659209,0.11253495618966199,11,0.14300000667572021,-0.039999961853027344,-0.38749998807907104,-0.4050000309944153,0.31999993324279785,4,0.19318177046115714,1.8888933040607563,1.868000030517578,-3.2222192787840904,1.871999979019165,-2.999999999999922,1.9099999666213991,0.19318177046115714
1020,2003-12-01,1.809999942779541,1.8200000524520876,1.7899999618530271,1.7899999618530271,762625.0,0.028409063970008086,-2.0000119209403016,-0.1960782480441521,53.44352481377232,68.23074534669291,0.09876595135477229,-0.017930124097656375,-0.2990281169553528,-0.36568213017161066,62.58337495220741,0.06000006198883079,0.1877334428043369,-0.00520004034042354,-0.21927489486729623,0.20887481418644938,-0.11223746760386,0.10183738692301292,0.17645684888992275,26.31575645173026,-34.27897198364041,0.10703742726343642,12,0.09300005435943604,-0.07499992847442627,-0.4314999580383301,-0.45499998331069946,0.2660000324249272,0,0.15911608614155748,1.0000000000000044,1.7599999904632568,1.8888933040607563,1.868000030517578,-3.2222192787840904,1.871999979019165,0.15911608614155748
1021,2003-12-02,1.8899999856948853,1.8999999761581419,1.8040000200271609,1.8140000104904173,3471025.0,0.04419892013504234,1.0,3.8000023841880335,58.64662137109867,64.55268322838154,0.013963644053550217,-0.08429501899743652,-0.3696923271776056,-0.4425425948419752,60.65174213343979,0.095999956130981,0.1712687425692363,0.06340000033378601,-0.14035877979959954,0.26715878046717156,-0.038479389732906766,0.1652793904004788,0.07381112585395777,86.66667726304952,26.863109782201093,0.10187939006669283,12,0.013000011444091797,-0.1549999713897705,-0.49549996852874756,-0.5199999809265137,0.02199995517730713,1,0.11005294469338578,-2.0000119209403016,1.809999942779541,1.0000000000000044,1.7599999904632568,1.8888933040607563,1.868000030517578,0.11005294469338578
1022,2003-12-03,1.8799999952316284,1.8999999761581419,1.868000030517578,1.868000030517578,554875.0,-0.005291000285156167,-4.333339956090919,0.15789432406742474,55.38058132862419,62.40080471778051,0.0033042908245395353,-0.059216580472317926,-0.3503446951500315,-0.42958897330696066,59.08316388010787,0.031999945640563965,0.156478739119845,0.04190000891685486,-0.14517036323553745,0.22897038106924716,-0.051635177159341294,0.135435194993051,0.06343000420865597,85.71429787850032,29.47478591232786,0.0935351860761962,12,-0.009999990463256836,-0.14499998092651367,-0.4854999780654907,-0.5099999904632568,0.003999948501587136,2,0.11276596432738084,1.0,1.8899999856948853,-2.0000119209403016,1.809999942779541,1.0000000000000044,1.7599999904632568,0.11276596432738084
1023,2003-12-04,1.878000020980835,1.888000011444092,1.8320000171661377,1.866000056266785,1269175.0,-0.0010638160935457774,2.5000055879449055,0.999999999999963,51.28205258831215,59.82216530576366,-0.0003792458091889106,-0.04055109792393341,-0.3385052121873655,-0.4244573405561596,57.03683394220413,0.055999994277954324,0.13055219681045216,0.028000032901764005,-0.13470343733768875,0.19070350314121698,-0.05335170221796237,0.10935176802149038,0.047086977561746624,84.28574469625057,31.130664363912672,0.08135173511972647,12,-0.008000016212463379,-0.12999999523162842,-0.47300001978874207,-0.49800002574920654,-0.03799998760223411,3,0.11395100333214714,-4.333339956090919,1.8799999952316284,1.0,1.8899999856948853,-2.0000119209403016,1.809999942779541,0.11395100333214714
1024,2003-12-05,1.8600000143051147,1.9079999923706052,1.8600000143051147,1.8899999856948853,1422050.0,-0.009584667984358863,-2.200001589458695,-2.5000049670683833,51.42857094200262,58.03730935942551,0.004274775863714941,-0.008827080851419478,-0.3106719890953844,-0.40314307833166163,56.37917222866038,0.0479999780654905,0.09369630680434682,0.0010000228881836826,-0.14066227152327127,0.14266231729963885,-0.06983112431754379,0.07183117009391116,0.0485782834295343,59.32206300714466,8.128223063946969,0.07083114720572754,12,-0.004999995231628418,-0.08799999952316284,-0.4400000274181366,-0.4650000333786011,0.021999955177306907,4,0.11935483932991309,2.5000055879449055,1.878000020980835,-4.333339956090919,1.8799999952316284,1.0,1.8899999856948853,0.11935483932991309
1025,2003-12-08,1.8799999952316284,1.8919999599456787,1.861999988555908,1.8799999952316284,2164850.0,0.010752677834782398,1.5000049670683555,-0.0,46.031747533501594,55.39449434092194,-0.018974743988377618,-0.019426939061711224,-0.32072599136233526,-0.4196788578190733,55.25152857695173,0.031999945640563965,0.0762538619995794,0.014400005340576172,-0.11744742248090878,0.14624743316206112,-0.051523708570166304,0.08032371925131865,0.02799999713897683,73.07691866829444,26.897735167248257,0.06592371391074253,12,-0.04500001668930054,-0.05699998140335083,-0.40450000762939453,-0.4300000071525574,0.11399996280670166,0,0.10638294094771261,-2.200001589458695,1.8600000143051147,2.5000055879449055,1.878000020980835,-4.333339956090919,1.8799999952316284,0.10638294094771261
1026,2003-12-09,1.9600000381469729,1.9880000352859497,1.8799999952316284,1.8799999952316284,3440225.0,0.04255321442460325,-1.699999552965404,100.0,45.686906738298894,53.03092038649057,-0.10184667021800853,-0.08819714250756272,-0.38938747970417276,-0.495586596242638,54.02485381904661,0.10800004005432129,0.05755505079845258,0.08440004587173489,-0.04401768805512307,0.21281777979859284,0.020191178908305796,0.14860891283516398,-0.20000004768371604,82.0512859700618,39.560156884232576,0.06420886696342899,12,-0.0860000252723696,-0.1370000243186953,-0.45000007748603843,-0.47600007057189964,0.03999996185302712,1,0.05918364020398914,1.5000049670683555,1.8799999952316284,-2.200001589458695,1.8600000143051147,2.5000055879449055,1.878000020980835,0.05918364020398914
1027,2003-12-10,1.9800000190734863,1.9880000352859497,1.9479999542236328,1.950000047683716,3669000.0,0.010204071702683226,-1.3529349891660296,0.37499944120675116,56.04395724358309,52.090672613035515,-0.11724536658673523,-0.09511681450114295,-0.3973892992191468,-0.5115599669880648,53.0377582677094,0.040000081062316895,0.04699068268257878,0.09300002455711365,-0.029565526931569774,0.21556557604579707,0.031717248812771937,0.15428280030145536,-0.21544002771377557,94.87178507484585,51.12745337684372,0.061282775744341766,12,-0.10600000619888306,-0.15700000524520874,-0.46500006318092346,-0.49100005626678467,0.05999994277954146,2,-0.0343434735082041,-1.699999552965404,1.9600000381469729,1.5000049670683555,1.8799999952316284,-2.200001589458695,1.8600000143051147,-0.0343434735082041
1028,2003-12-11,2.0,2.0179998874664307,1.962000012397766,1.9780000448226929,837010.0,0.010101000370632551,-1.0740686777707782,0.7333325386039838,54.88722394189396,52.536798500120824,-0.13024914188442693,-0.1045688251789949,-0.4045889622077805,-0.527216488543296,51.95424554647418,0.05599987506866477,0.032744798065952985,0.10290000438690194,-0.022053706051602617,0.22785371482540628,0.040423149167649886,0.165376859606154,-0.2309712077617645,88.6076570149819,44.5735519090223,0.06247685521925217,12,-0.096000075340271,-0.1769999861717224,-0.468500018119812,-0.5110000371932983,-0.03999996185302712,3,-0.05800002813339222,-1.3529349891660296,1.9800000190734863,-1.699999552965404,1.9600000381469729,1.5000049670683555,1.8799999952316284,-0.05800002813339222
1029,2003-12-12,2.0220000743865967,2.062000036239624,2.0,2.00600004196167,664725.0,0.01100003719329834,-3.4285556151599526,0.7272756828809693,63.56276055919293,53.66115802738978,-0.1242414560306826,-0.11996041072090957,-0.41372049381386367,-0.5446052749795656,50.444601813141375,0.06200003623962402,0.02333812963688109,0.11680007576942453,-0.018594250019256187,0.25219440155810524,0.04910291287508417,0.18449723866376488,-0.24301243833923336,80.00002384185225,31.965937790137268,0.06769716289434041,12,-0.08900004625320435,-0.1910000443458557,-0.48300009965896606,-0.533000111579895,-0.026000022888183594,4,-0.09000990816640209,-1.0740686777707782,2.0,-1.3529349891660296,1.9800000190734863,-1.699999552965404,1.9600000381469729,-0.09000990816640209
1030,2003-12-15,2.125999927520752,2.1400001049041752,2.0299999713897705,2.0360000133514404,1081415.0,0.05143414901490795,-1.156865403359841,5.62498323622763,68.75000129350387,54.78375579654592,-0.19970379503266456,-0.21232108336792654,-0.5037003742158597,-0.6432784036123234,49.038494914130936,0.11800003051757857,0.0197268550944103,0.20649993419647217,0.0426726904116248,0.37032717798131976,0.12458631230404826,0.28841355608889585,-0.3300315474618529,94.6153186623438,40.9024420106471,0.08191362189242375,12,-0.13999986648559548,-0.22999989986419656,-0.5854998826980591,-0.6359999179840088,-0.16999995708465598,0,-0.11476950440109956,-3.4285556151599526,2.0220000743865967,-1.0740686777707782,2.0,-1.3529349891660296,1.9800000190734863,-0.11476950440109956
1031,2003-12-16,2.1800000667572017,2.190000057220459,2.1140000820159908,2.1140000820159908,6428450.0,0.025399878211389337,-1.3030300840967681,0.7333338631529033,76.01352058857168,57.07630460320675,-0.23271370230166566,-0.25995980105105,-0.5432153218453277,-0.691711469661511,47.38502993456081,0.07599997520446822,0.03786845805113814,0.2480000674724574,0.04689154802728357,0.4491085869176312,0.14744580774987037,0.3485543271950442,-0.3565091487106806,95.86777429454713,33.8998709029261,0.10055425972258686,12,-0.16900002956390336,-0.21500003337860063,-0.6105000674724574,-0.6650000810623165,-0.21400010585784868,1,-0.08532114817572045,-1.156865403359841,2.125999927520752,-3.4285556151599526,2.0220000743865967,-1.0740686777707782,2.0,-0.08532114817572045
1032,2003-12-17,2.121999979019165,2.2100000381469727,2.1199998855590816,2.1800000667572017,7664275.0,-0.026605544019231653,-1.9032178674705935,-0.8787894113227109,69.65943426900922,59.11823590106198,-0.15284967860971355,-0.20390824754014392,-0.47129878419449556,-0.6284889261630011,45.21839212814805,0.09000015258789107,0.05063308469791994,0.18459997773170467,-0.03105316754792975,0.40025312301133886,0.07677340509188735,0.29242655037152177,-0.2618581470552501,64.51610887460197,-2.6464206186018515,0.10782657263981714,12,-0.08699995279312134,-0.14699995517730713,-0.5189999938011169,-0.5820000171661377,-0.13199996948242188,2,-0.0574929218781407,-1.3030300840967681,2.1800000667572017,-1.156865403359841,2.125999927520752,-3.4285556151599526,2.0220000743865967,-0.0574929218781407
1033,2003-12-18,2.1659998893737797,2.1700000762939453,2.1199998855590816,2.124000072479248,5024725.0,0.020735113472975852,1.0000000000000178,-0.7241336786286974,84.87971537246763,62.8350297266692,-0.16952830569804145,-0.24038566344283896,-0.5005195597712504,-0.6670213736986177,43.6316661105269,0.050000190734863725,0.054503048177942715,0.21599989533424413,-0.02216854555107073,0.454168336219559,0.0969156748915867,0.33508411577690156,-0.263875072667898,79.0475520093008,3.24940102449321,0.11908422044265748,12,-0.1299998760223393,-0.180999875068665,-0.5499998927116398,-0.6259999275207524,-0.17799985408783003,3,-0.058171714661158336,-1.9032178674705935,2.121999979019165,-1.3030300840967681,2.1800000667572017,-1.156865403359841,2.125999927520752,-0.058171714661158336
1034,2003-12-19,2.1400001049041752,2.190000057220459,2.1400001049041752,2.1659998893737797,392550.0,-0.0120035945510234,-2.8461820616041695,-0.6190451861943622,79.5699149853809,66.56149277687801,-0.11134248143964154,-0.2100326723206889,-0.45954461766802845,-0.635330464456032,41.999124293526926,0.049999952316283736,0.06324052124389601,0.18040010333061263,-0.07245426236195929,0.43325446902318476,0.05397292048432645,0.3068272861768986,-0.20093026162536254,61.11116262127909,-20.0809134563614,0.12642718284628604,12,-0.09500008821487471,-0.1550000905990605,-0.49700006842613265,-0.5990000963211064,-0.1480001211166384,4,-0.08411217660443171,1.0000000000000178,2.1659998893737797,-1.9032178674705935,2.121999979019165,-1.3030300840967681,2.1800000667572017,-0.08411217660443171
1035,2003-12-22,2.0739998817443848,2.1400001049041752,2.072000026702881,2.1199998855590816,971225.0,-0.03084122426374636,-1.7200186921235765,1.7692455823421898,66.91175423253216,68.91980916512615,-0.016683885838537638,-0.13637536881138246,-0.3794787426947508,-0.5636777183948458,40.77274870204049,0.06800007820129439,0.0759837458020356,0.1050998866558075,-0.15033526119378893,0.3605350345054037,-0.022617687268990494,0.2328174605806057,-0.10241841508139293,1.4491701997532886,-75.78491493173267,0.12771757392479813,12,0.005000114440917969,-0.08899986743927002,-0.39199987053871155,-0.4939998984336853,-0.1179999113082888,0,-0.03760840631310358,-2.8461820616041695,2.1400001049041752,1.0000000000000178,2.1659998893737797,-1.9032178674705935,2.121999979019165,-0.03760840631310358
1036,2003-12-23,2.0999999046325684,2.101999998092652,2.088000059127808,2.0980000495910645,1718825.0,0.012536173756343638,3.666613685130041,-0.04347510599259908,69.64284687930338,70.43079690242841,-0.02317342428633573,-0.15537752127332927,-0.39082098796149367,-0.5836250368633367,39.62212465194633,0.028000116348267046,0.09234207042801823,0.12159991264343262,-0.13869820357284812,0.38189802885971336,-0.008549145464707752,0.251748970751573,-0.0998082093914987,20.289764933121866,-53.563630903008224,0.13014905810814034,12,-0.013999879360198975,-0.11499989032745361,-0.41549989581108093,-0.5199999213218689,-0.14599990844726562,1,-0.06857140035045273,-1.7200186921235765,2.0739998817443848,-2.8461820616041695,2.1400001049041752,1.0000000000000178,2.1659998893737797,-0.06857140035045273
1037,2003-12-24,2.0999999046325684,2.0999999046325684,2.0699999332427983,2.095999956130981,409125.0,0.0,14.000178816236293,2.0001192179305987,69.89245956498443,72.09804530499402,-0.004873894118701205,-0.14484690956175994,-0.37598994874239855,-0.5778302287662582,38.5280378058023,0.029999971389770064,0.11360266703393407,0.1101999163627625,-0.15044832285839682,0.3708481555839218,-0.020124203247817274,0.24052403597334227,-0.07463120824279024,24.999950329513727,-45.570250319352255,0.13032411961057971,12,0.005000114440917969,-0.11499989032745361,-0.39049991965293884,-0.4949999451637268,-0.15999984741210938,2,-0.06380949991360163,3.666613685130041,2.0999999046325684,-1.7200186921235765,2.0739998817443848,-2.8461820616041695,2.1400001049041752,-0.06380949991360163
1038,2003-12-25,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0,0.0,1.0,0.0,72.22220873146102,73.06020621302382,0.01207237155776042,-0.13341515491990008,-0.36065969674329135,-0.5718169173944836,38.126600678180964,0.0,0.13096770693564874,0.09859992265701312,-0.15986548444364956,0.3570653297576758,-0.030632780893318223,0.22783262620734446,-0.052475447231926875,24.999950329513727,-45.05182907989628,0.12923270355033137,12,0.020000100135803223,-0.11499989032745361,-0.3324998915195465,-0.4369999170303345,-0.15999984741210938,3,-0.05238090480536073,14.000178816236293,2.0999999046325684,3.666613685130041,2.0999999046325684,-1.7200186921235765,2.0739998817443848,-0.05238090480536073
1039,2003-12-26,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0,0.0,1.0,0.0,71.15383336882866,73.32729866583767,0.02715594082931938,-0.11239999441840043,-0.345142322024683,-0.5656786899253876,39.312510213723144,0.0,0.1407723659395994,0.08159992694854745,-0.1536999862353694,0.3168998401324643,-0.03605002964341075,0.19924988354050588,-0.0329783775423671,42.85699688694155,-25.704541617906067,0.11764995659195843,12,0.040000081062316895,-0.11499989032745361,-0.3194999098777771,-0.4369999170303345,-0.1999999284744265,4,-0.05333327353946471,1.0,2.0999999046325684,14.000178816236293,2.0999999046325684,3.666613685130041,2.0999999046325684,-0.05333327353946471
1040,2003-12-29,2.0980000495910645,2.0999999046325684,2.0699999332427983,2.0999999046325684,894225.0,-0.0009523119677731229,29.002145922746337,-100.0,65.61086412188045,72.17144794731641,0.027676843028623388,-0.0924579810676951,-0.32739287111510307,-0.5576815251979395,40.34304665360538,0.029999971389770064,0.1510454174523228,0.06520006656646737,-0.15086382615678806,0.28126395928972303,-0.042831879795160344,0.1732320129280951,0.1119999885559082,87.50018626413606,19.792186018655045,0.10803194636162781,12,0.0419999361038208,-0.11300003528594971,-0.2950000464916229,-0.43500006198883057,-0.19800007343292259,0,-0.05052433903621156,1.0,2.0999999046325684,1.0,2.0999999046325684,14.000178816236293,2.0999999046325684,-0.05052433903621156
1041,2003-12-30,2.0980000495910645,2.0980000495910645,2.075999975204468,2.0799999237060547,1202150.0,0.0,1.444435614188406,-9.00071530758226,63.98104854474247,71.54051620017567,0.016563769376547466,-0.08018740705699123,-0.3114475065653597,-0.5518788045368477,40.60578439006562,0.022000074386596236,0.15555651131583526,0.054800063371658325,-0.15215436098959634,0.261754487732913,-0.04867714880896923,0.15827727555228566,0.10919998645782458,93.33381017094618,27.861331137929767,0.10347721218062737,12,0.031999945640563965,-0.11300003528594971,-0.2950000464916229,-0.43500006198883057,-0.2120000123977661,1,-0.06768354423187295,29.002145922746337,2.0980000495910645,1.0,2.0999999046325684,1.0,2.0999999046325684,-0.06768354423187295
1042,2003-12-31,2.0920000076293945,2.0999999046325684,2.0840001106262207,2.0999999046325684,813800.0,-0.002859886472757478,3.0,-0.44443561418845534,61.27451094972407,68.91771570875973,0.019959777081620445,-0.06059736870640631,-0.2894364872270021,-0.5402755625101483,40.89080881101674,0.015999794006347656,0.14724105903507834,0.0382000207901001,-0.154805645961281,0.2312056875414812,-0.05830281258559067,0.13470285416579064,0.11245602636337271,73.3336512250749,10.341991298806391,0.09650283337569057,12,0.03799998760223389,-0.10699999332427979,-0.2835000157356262,-0.42900002002716064,-0.21000003814697288,2,-0.06596558840383093,1.444435614188406,2.0980000495910645,29.002145922746337,2.0980000495910645,1.0,2.0999999046325684,-0.06596558840383093
1043,2004-01-01,2.0920000076293945,2.0920000076293945,2.0920000076293945,2.0920000076293945,0.0,0.0,1.0,-0.0,59.067350792247815,66.63965302063383,0.009341349381201791,-0.04610692423174445,-0.27309539818090856,-0.5346793454239969,41.86920298203541,0.0,0.12834558691077547,0.02750002145767194,-0.14734243636285926,0.20234247927820292,-0.05992120745259344,0.11492125036793754,0.10976690434837355,73.3336512250749,11.977344035699858,0.08742122891026552,1,0.013000011444092241,-0.10699999332427979,-0.2775000333786011,-0.42900002002716064,-0.21800005435943604,3,-0.07265771981577496,3.0,2.0920000076293945,1.444435614188406,2.0980000495910645,29.002145922746337,2.0980000495910645,-0.07265771981577496
1044,2004-01-02,2.0820000171661377,2.1140000820159908,2.0820000171661377,2.0999999046325684,6743450.0,-0.00478011014664792,-2.555584990132009,-100.0,42.46577020209237,63.92343257280719,0.011453247148812462,-0.019628874685720277,-0.24743626327605384,-0.5191164073164467,42.781382519129885,0.03200006484985307,0.1159462142961829,0.006400030851364313,-0.13958393838194993,0.15238400008467856,-0.06659195376529281,0.07939201546802144,0.1171315552369312,27.27282579246771,-28.642275202327472,0.07299198461665712,1,0.009999990463256836,-0.09700000286102295,-0.2580000162124634,-0.4190000295639038,-0.22200000286102295,4,-0.06820363053548795,1.0,2.0920000076293945,3.0,2.0920000076293945,1.444435614188406,2.0980000495910645,-0.06820363053548795
1045,2004-01-05,2.0799999237060547,2.1040000915527344,2.0799999237060547,2.0840001106262207,2612350.0,-0.000960659675116271,-10.999523185123376,0.2222339960528233,29.166637692187848,59.426075996461016,0.016085515492923808,-0.0019784752419189644,-0.22979978790222155,-0.511476586628461,43.725511569001604,0.024000167846679688,0.08970745982597172,-0.005600059032440097,-0.11891264105795285,0.10771252299307243,-0.062256350045196474,0.05105623198031628,0.11654901591380895,10.526150680117533,-38.66900009334895,0.05665629101275628,1,0.012000083923339844,-0.07999992370605469,-0.2684999108314514,-0.4169999361038208,-0.21999990940093994,0,-0.08653843949532303,-2.555584990132009,2.0820000171661377,1.0,2.0920000076293945,3.0,2.0920000076293945,-0.08653843949532303
1046,2004-01-06,2.075999975204468,2.0840001106262207,2.0699999332427983,2.0799999237060547,1267025.0,-0.0019230522347614132,1.3333002205311877,0.999940398140311,37.63439895403404,55.841847039688744,0.01824132749026619,0.011760446996565754,-0.20962964502406312,-0.5018348486659774,43.708848272647884,0.014000177383422407,0.06865444120641184,-0.015400004386901589,-0.11233491006403318,0.08153490129023022,-0.06386745722546738,0.033067448451664205,0.11801798428785393,13.63641289623436,-32.23190163981404,0.0484674528385659,1,0.016000032424926314,-0.06899994611740157,-0.2569999694824223,-0.41299998760223433,-0.21799993515014693,1,-0.08477842059174001,-10.999523185123376,2.0799999237060547,-2.555584990132009,2.0820000171661377,1.0,2.0920000076293945,-0.08477842059174001
1047,2004-01-07,1.9119999408721924,2.0699999332427983,1.9119999408721924,2.0699999332427983,8926225.0,-0.07899809069897668,1.0,39.500506646007956,8.496739664827103,48.76123936561831,0.1707223744810209,0.17961377197067208,-0.0320633322294559,-0.33302553273834246,42.96463509280385,0.16400003433227583,0.05663467697786384,-0.17600003480911264,-0.29223573714735007,-0.059764332470875425,-0.23411788597823113,-0.11788218363999414,0.2795376580951392,0.0,-39.94996307163582,0.05811785116911862,1,0.10100007057189941,0.10900008678436279,-0.09299993515014648,-0.2489999532699585,-0.031999945640563965,2,-0.013598276403206211,1.3333002205311877,2.075999975204468,-10.999523185123376,2.0799999237060547,-2.555584990132009,2.0820000171661377,-0.013598276403206211
1048,2004-01-08,1.8839999437332156,1.9600000381469729,1.8760000467300413,1.932000041007996,8349175.0,-0.014644350420954577,-1.6250041909586643,0.3037980986871893,8.441560200844279,41.79320901362004,0.18423488149608747,0.20920373446526663,0.007974343738897272,-0.3003941156173999,42.09393787400183,0.0839999914169316,0.03871300893234686,-0.19820002913475032,-0.341378404838123,-0.05502165343137766,-0.26978921698643643,-0.1266108412830642,0.29635614891031037,3.361300763490497,-32.51104674232993,0.07158918785168632,1,0.11100012063980036,0.13700008392333962,-0.08149993419647239,-0.22099995613098167,-0.021999955177307573,3,-0.0010615574896626345,1.0,1.9119999408721924,1.3333002205311877,2.075999975204468,-10.999523185123376,2.0799999237060547,-0.0010615574896626345
1049,2004-01-09,1.8400000333786009,1.950000047683716,1.7960000038146973,1.950000047683716,20106125.0,-0.02335451787085896,1.800000433488262,2.291662320503458,9.090920458614136,35.513215273257124,0.20950720410560808,0.2517783572310004,0.06013819418677202,-0.25197162352264146,41.15374036831293,0.15400004386901878,0.01815900795308112,-0.23309993743896507,-0.41125173947021065,-0.0549481354077197,-0.32217583845458786,-0.14402403642334227,0.3220946965101159,14.285719814900466,-24.869335128877985,0.08907590101562271,1,0.11500000953674316,0.1629999876022341,-0.03100001811981179,-0.17700004577636697,0.04600000381469749,4,0.018478216997054764,-1.6250041909586643,1.8839999437332156,1.0,1.9119999408721924,1.3333002205311877,2.075999975204468,0.018478216997054764
1050,2004-01-12,1.8819999694824217,1.8999999761581419,1.8420000076293943,1.8420000076293943,789520.0,0.022826051816260406,-1.9000011920940323,-0.3636359695561174,13.907272481820556,29.94946237737691,0.14935138708563955,0.20085945949693262,0.025669048248477155,-0.28941952271843996,39.6323314936684,0.059999942779541016,-0.004099345539217314,-0.17890000343322776,-0.3743750322910617,0.016575025424606205,-0.2766375178621445,-0.08116248900431078,0.2508071823203737,29.861088115500433,-11.19779802909186,0.09773751442891694,1,0.07300007343292236,0.12100005149841331,-0.06849995255470254,-0.21899998188018777,-0.003999948501586692,0,-0.011689668190248304,1.800000433488262,1.8400000333786009,-1.6250041909586643,1.8839999437332156,1.0,1.9119999408721924,-0.011689668190248304
1051,2004-01-13,1.99399995803833,1.9980000257492063,1.9060000181198118,1.9060000181198118,14316175.0,0.05951115322637879,-1.090910691861376,2.2000005960470217,37.198067771954264,27.27430202429138,0.02352106386478514,0.07822075449870525,-0.07740790692215249,-0.39597838149769604,37.21538098036382,0.11600005626678467,-0.023892593359386094,-0.057600009441375555,-0.2468148916998718,0.1316148728171207,-0.15220745057062368,0.03700743168787257,0.1118626219254173,72.26277562804592,27.967454483332773,0.09460744112924813,1,-0.03899991512298606,0.009000062942504883,-0.16499996185302734,-0.3309999704360962,-0.12000000476837158,1,-0.06720157801058468,-1.9000011920940323,1.8819999694824217,1.800000433488262,1.8400000333786009,-1.6250041909586643,1.8839999437332156,-0.06720157801058468
1052,2004-01-14,2.0,2.0299999713897705,1.9800000190734863,1.9859999418258667,1207825.0,0.003009048188532981,-2.8461644268992172,0.15909167877951239,38.095244853136954,24.94406803105684,0.003462541492617266,0.06599578549494911,-0.07384436695238339,-0.39631942685861654,34.43727426892259,0.04999995231628418,-0.03956537163709806,-0.04549996852874738,-0.2330172579483607,0.14201732089086594,-0.13925861323855404,0.04825867618105928,0.08107357387182335,87.1794976295688,38.77276498144613,0.09375864470980662,1,-0.044999957084655984,0.003000020980834961,-0.15149998664855957,-0.3370000123977661,-0.1260000467300415,2,-0.07099997997283936,-1.090910691861376,1.99399995803833,-1.9000011920940323,1.8819999694824217,1.800000433488262,1.8400000333786009,-0.07099997997283936
1053,2004-01-15,2.039999961853028,2.049999952316284,2.0120000839233403,2.0179998874664307,1690090.0,0.019999980926513894,-1.2353073174152702,1.5714273550123359,43.47826424979236,25.05656736969017,-0.049941182093578895,0.01694079057712905,-0.10329638457680757,-0.43056194825415606,31.597457633206773,0.04999995231628418,-0.05416754079462072,0.0007999897003179157,-0.17793192113210088,0.17953190053273693,-0.0885659657158917,0.09016594511652731,0.01826772641422547,96.06299508238132,45.014626213376985,0.08936595541620948,1,-0.08999991416931197,-0.03699994087219283,-0.19149994850158736,-0.3769999742507939,-0.13599991798400946,3,-0.07843135765358733,-2.8461644268992172,2.0,-1.090910691861376,1.99399995803833,-1.9000011920940323,1.8819999694824217,-0.07843135765358733
1054,2004-01-16,1.9600000381469729,2.049999952316284,1.9420000314712524,2.0439999103546143,943240.0,-0.03921564960882995,1.249999379118,-3.8181630994309614,37.174716988657444,25.94635395818679,0.012217969994037459,0.08723681155113616,-0.014750162599022731,-0.3451155274126696,28.591938107647607,0.10799992084503174,-0.06984598116545238,-0.07019993066787689,-0.2456579282469986,0.10525806691124484,-0.15792892945743753,0.017529068121683977,-0.1640000343322756,56.73079898901341,9.868132615316028,0.08772899878956081,1,-0.019999980926513894,0.04299998283386208,-0.09650006890296958,-0.26900005340576194,-0.07000005245208762,4,-0.05000002432842621,-1.2353073174152702,2.039999961853028,-2.8461644268992172,2.0,-1.090910691861376,1.99399995803833,-0.05000002432842621
1055,2004-01-19,1.996000051498413,2.00600004196167,1.9800000190734863,1.9859999418258667,998700.0,0.018367353393255792,-1.363643260055595,-0.11904910578705247,41.11498091404886,26.333085287077328,-0.041292873178332634,0.047530545198910534,-0.04380152937730886,-0.3753724775063285,26.808585050223382,0.046000003814697044,-0.08459578743372154,-0.030299925804138095,-0.2051250538544891,0.14452520224621268,-0.1177124898293136,0.057112638221037404,-0.19492004871368418,62.50005174016674,20.626882281873975,0.08741256402517542,1,-0.0630000829696653,0.006999969482421875,-0.11400002241134644,-0.29700005054473877,-0.09600007534027122,0,-0.05511022618588457,1.249999379118,1.9600000381469729,-1.2353073174152702,2.039999961853028,-2.8461644268992172,2.0,-0.05511022618588457
1056,2004-01-20,1.955999970436096,1.9880000352859497,1.9520000219345093,1.9520000219345093,1253150.0,-0.020040120255652716,-17.000238421648685,0.3999904633614045,38.815784958962006,29.701868097536757,-0.02246759013523625,0.08030674045365971,0.0024388059454960587,-0.3299313625389657,25.04480506374593,0.04400002956390381,-0.09371017619711841,-0.06310001015663169,-0.237003663617964,0.11080364330470083,-0.15005183688729784,0.023851816574034457,-0.14994156866073594,12.962915949662532,-23.900852064508925,0.08695182673066626,1,-0.03299999237060525,0.04700005054473899,-0.014999926090240034,-0.21699988842010454,-0.0559999942779541,1,-0.03987727537535224,-1.363643260055595,1.996000051498413,1.249999379118,1.9600000381469729,-1.2353073174152702,2.039999961853028,-0.03987727537535224
1057,2004-01-21,1.965999960899353,2.0,1.9520000219345093,1.9759999513626096,1482925.0,0.005112469639264594,-1.5263233845516775,-2.500029802706169,39.80581999896225,33.1867858528832,-0.02682284566992643,0.06298221337343035,-0.0008181650781764471,-0.33434499730332723,23.477177209481713,0.04799997806549072,-0.10006621840798591,-0.046400022506714045,-0.21748251931974316,0.12468247430631507,-0.1319412709132286,0.039141225899800514,-0.15506272811317445,22.222173164865463,-9.614137042416502,0.0855412484065145,1,-0.042999982833862305,0.037000060081481934,0.02200007438659668,-0.19399994611740112,-0.06599998474121116,2,-0.04679552871776704,-17.000238421648685,1.955999970436096,-1.363643260055595,1.996000051498413,1.249999379118,1.9600000381469729,-0.04679552871776704
1058,2004-01-22,1.9900000095367432,1.9919999837875368,1.968000054359436,1.968000054359436,705450.0,0.012207552957636425,-1.1818162114127073,-2.1999976158119843,42.72151803229216,36.9235189166252,-0.03822534063409311,0.03195717182558777,-0.01914022965384299,-0.3523069424461278,21.82483279805154,0.026000022888183816,-0.11000934028302245,-0.01689997911453256,-0.18312861822303494,0.14932865999396983,-0.10001429866878375,0.06621434043971863,-0.17428152235996253,44.44445670878363,11.533912493539091,0.08311431955425123,1,-0.04400002956390381,0.003000020980834961,0.015000015497207642,-0.20399999618530273,-0.04999995231628418,3,-0.058291485281846134,-1.5263233845516775,1.965999960899353,-17.000238421648685,1.955999970436096,-1.363643260055595,1.996000051498413,-0.058291485281846134
1059,2004-01-23,1.9880000352859497,1.9980000257492063,1.9700000286102293,1.9720000028610232,307000.0,-0.001005012181512055,-1.8000023841880026,0.7272756828809592,42.72152609052478,40.12510265092567,-0.014554331706116974,0.02649456711944076,-0.013367195761980977,-0.3444746693314962,20.050248503796155,0.02799999713897705,-0.09497762468800053,-0.013299959897994817,-0.1737691584700256,0.14716923867403597,-0.09353455918401021,0.06693463938802058,-0.16759591880637892,66.66666666666666,29.647181936287012,0.08023459928601544,1,-0.010000050067901611,0.004999995231628418,0.02249997854232788,-0.19999998807907104,-0.03000009059906006,4,-0.04225351605934402,-1.1818162114127073,1.9900000095367432,-1.5263233845516775,1.965999960899353,-17.000238421648685,1.955999970436096,-0.04225351605934402
1060,2004-01-26,1.9919999837875368,1.996000051498413,1.9720000028610232,1.996000051498413,569300.0,0.0020120464942605665,10.999821189092424,-0.25000372528273856,43.35442948438764,40.80914284119604,-0.0014637957626639775,0.014910663919874834,-0.01282505474801554,-0.3424001774789105,18.80855933634486,0.024000048637389915,-0.07651359295645044,-0.004000008106231467,-0.15788856417421848,0.14988854796175555,-0.0809442861402252,0.07294426992776204,-0.16700395059123174,83.33329194120044,41.56501400388123,0.07694427803399352,1,0.004000008106231467,-0.023999929428100586,0.0230000317096708,-0.20299994945526145,-0.023999929428100808,0,-0.0512048187363493,-1.8000023841880026,1.9880000352859497,-1.1818162114127073,1.9900000095367432,-1.5263233845516775,1.965999960899353,-0.0512048187363493
1061,2004-01-27,1.955999970436096,1.9900000095367432,1.955999970436096,1.9720000028610232,1153850.0,-0.018072296006243604,-3.249996274717161,3.9999403963645115,54.36508377648531,42.61690272156808,0.03193764189452164,0.0418738218146022,0.024490962733050292,-0.30037758961414585,17.57974790742843,0.036000013351440874,-0.05548092837412355,-0.032900017499923884,-0.17992368572961204,0.11412365072976427,-0.10641185161476785,0.04061181661492008,-0.12650385885739124,8.333229852999514,-37.119034925348465,0.07351183411484406,1,0.04000002145767234,-0.0009999275207519531,0.07600003480911277,-0.16699993610382058,-0.005999922752379927,1,-0.028629854358059537,10.999821189092424,1.9919999837875368,-1.8000023841880026,1.9880000352859497,-1.1818162114127073,1.9900000095367432,-0.028629854358059537
1062,2004-01-28,1.9539999961853027,1.9800000190734863,1.9539999961853027,1.9539999961853027,848350.0,-0.0010224817387637364,0.0,-0.0,57.32218418441231,44.15511604763696,0.029867165896052095,0.03478872428864355,0.025102849296651852,-0.29230552823677325,16.271524923962343,0.026000022888183594,-0.03710778130183989,-0.027999991178512484,-0.1674062513635035,0.11140626900647854,-0.097703121271008,0.04170313891398303,-0.12009380779184631,0.0,-48.67896427865774,0.0697031300924955,1,0.041999995708465576,0.0010000467300412819,0.08150002360343933,-0.15999996662139893,0.006000041961670144,2,-0.02763562954584564,-3.249996274717161,1.955999970436096,10.999821189092424,1.9919999837875368,-1.8000023841880026,1.9880000352859497,-0.02763562954584564
1063,2004-01-29,1.940000057220459,1.9720000028610232,1.9359999895095823,1.9720000028610232,2446100.0,-0.007164758951983208,1.2500046566207799,-100.0,61.160721056812015,46.820227610765244,0.03150328499811206,0.03880699255208908,0.04074718973468938,-0.2721574644207594,14.98512305430435,0.036000013351440874,-0.033731029961713066,-0.034399932622909635,-0.16484111999668993,0.09604125475087089,-0.0996205263098,0.030820661063980737,-0.10177199354854594,6.45171834322293,-44.65368082999118,0.06522059368689026,1,0.030999958515167236,0.014999985694885032,0.10499995946884155,-0.14600002765655518,0.01399993896484375,3,-0.020618597877583245,0.0,1.9539999961853027,-3.249996274717161,1.955999970436096,10.999821189092424,1.9919999837875368,-0.020618597877583245
1064,2004-01-30,1.940000057220459,1.944000005722046,1.8839999437332156,1.940000057220459,3056900.0,0.0,14.000208618942544,-0.0,57.14286972652913,48.60110414548528,0.03170171347851225,0.02911604882936425,0.04132940846921129,-0.2659149887055021,13.605654481936805,0.060000061988830344,-0.03125617284277027,-0.02729993462562552,-0.14818977663492516,0.09358990738367434,-0.08774485563027534,0.0331449863790243,-0.09753655577565845,50.00005321838154,-3.6359396851746624,0.06044492100464991,1,0.0019999146461486816,0.014999985694885032,0.11249995231628418,-0.14600002765655518,0.039999961853027344,4,0.0,1.2500046566207799,1.940000057220459,0.0,1.9539999961853027,-3.249996274717161,1.955999970436096,0.0
1065,2004-02-02,1.8999999761581419,1.9299999475479128,1.878000020980835,1.9299999475479128,3339150.0,-0.020618597877583245,2.4666650772079204,-100.0,35.928146063505764,48.28025537932348,0.06330981389684642,0.057908561940670955,0.08339318133967022,-0.2199055233741516,12.22781145348549,0.06200003623962402,-0.03568947687376833,-0.0583000183105471,-0.17033967242264336,0.053739635801548946,-0.11431984536659523,-0.0022801912544989644,-0.0533857456959117,19.64281912968675,-30.33011874031805,0.05601982705604807,2,0.03900003433227561,0.05500006675720215,0.16250002384185813,-0.10599994659423806,0.06200003623962402,0,0.030526299608711227,14.000208618942544,1.940000057220459,1.2500046566207799,1.940000057220459,0.0,1.9539999961853027,0.030526299608711227
1066,2004-02-03,1.8999999761581419,1.9040000438690183,1.878000020980835,1.9040000438690183,1047600.0,0.0,11.999791387274513,0.1333357175213961,34.75609157746264,47.719174443601304,0.060939252856801795,0.04642737867930147,0.08479018918319348,-0.21377126287651937,11.029929950212354,0.02600002288818337,-0.029648459550275064,-0.04950001835823081,-0.1496294147789492,0.050629378062487795,-0.09956471656859,0.0005646798521283802,-0.04931803125883061,21.56858391048529,-22.71903550230729,0.05006469821035929,2,0.038000047206878884,0.05500006675720215,0.16250002384185813,-0.10499995946884133,-0.059999942779541016,1,0.035789515291885676,2.4666650772079204,1.8999999761581419,14.000208618942544,1.940000057220459,1.2500046566207799,1.940000057220459,0.035789515291885676
1067,2004-02-04,1.8860000371932983,1.8999999761581419,1.878000020980835,1.8799999952316284,289945.0,-0.007368389021326083,-3.399995231623826,-1.4999850990910446,24.503317532177633,45.694929943588576,0.0697307429172429,0.06153450386086856,0.10127829935514865,-0.193304917692386,11.849295547738178,0.021999955177306907,-0.029006579426941403,-0.062199962139129594,-0.16501834769361157,0.04061842341535238,-0.11360915491637047,-0.010790769361888719,-0.03133173214564766,8.510657185721747,-28.020358227112943,0.05140919277724093,2,0.05199998617172241,0.06900000572204568,0.17149996757507324,-0.0910000205039978,-0.11600005626678467,2,0.033934257279051305,11.999791387274513,1.8999999761581419,2.4666650772079204,1.8999999761581419,14.000208618942544,1.940000057220459,0.033934257279051305
1068,2004-02-05,1.8819999694824217,1.8999999761581419,1.8799999952316284,1.8999999761581419,591225.0,-0.002120926634142317,1.2222192787840411,-2.9999801319240245,32.74335302923366,44.586244047889565,0.06347499730111328,0.06891011345813092,0.10790030786128857,-0.18301959673871138,12.225614676010943,0.01999998092651345,-0.023542159807808938,-0.06610003113746665,-0.16918486462961346,0.03698480235468038,-0.11764244788354006,-0.014557614391393248,-0.02342503148939823,6.060529433863779,-26.76219492769893,0.05154241674607351,2,0.05500006675720237,0.07300007343292236,0.17550003528594993,-0.08599996566772439,-0.04600000381469682,3,0.0414453081452506,-3.399995231623826,1.8860000371932983,11.999791387274513,1.8999999761581419,2.4666650772079204,1.8999999761581419,0.0414453081452506
1069,2004-02-06,1.8739999532699585,1.8960000276565552,1.8639999628067017,1.8960000276565552,789350.0,-0.004250805707857297,1.9090869683012734,1.222225901519918,19.191905812654994,41.90151919547482,0.059902950186194515,0.08388895083359138,0.12196505949100289,-0.16894057696270837,11.771228054227922,0.032000064849853516,-0.0196904609133981,-0.07580004334449764,-0.17228915713302806,0.02068907044403301,-0.12404460023876296,-0.027555486450232314,-0.011596514990469764,15.151504204837678,-13.342331096185664,0.04824455689426531,2,0.053000032901763916,0.08100008964538552,0.17100006341934204,-0.0769999623298645,-0.015999913215637207,4,0.04268945832989557,1.2222192787840411,1.8819999694824217,-3.399995231623826,1.8860000371932983,11.999791387274513,1.8999999761581419,0.04268945832989557
1070,2004-02-09,1.8600000143051147,1.8960000276565552,1.8580000400543213,1.8960000276565552,2973825.0,-0.007470618630707637,1.1111096393920328,1.6363587103765918,22.09302486762236,38.315734872267825,0.059462736803668204,0.10135260151196435,0.14038020054788403,-0.14853005159540844,11.323177037985035,0.03799998760223389,-0.020427292793490093,-0.08869998455047612,-0.18887478059358154,0.011474811492629078,-0.13878738257202872,-0.03861258652892352,0.18999993801116943,4.347769749867854,-25.032019519884486,0.05008739802155261,2,0.05900001525878906,0.09000003337860107,0.1784999966621399,-0.06300002336502075,-0.009999990463256614,0,0.06451613109971022,1.9090869683012734,1.8739999532699585,1.2222192787840411,1.8819999694824217,-3.399995231623826,1.8860000371932983,0.06451613109971022
1071,2004-02-10,1.8600000143051147,1.8760000467300413,1.8559999465942385,1.870000004768372,2823675.0,0.0,-1.2222178070941783,0.2777774098480206,17.28395515963021,33.86704275840316,0.04963245437648012,0.09570582128853822,0.1423073994711137,-0.14202244976735856,12.356607396017907,0.02000010013580278,-0.021600773013880747,-0.08199998736381531,-0.18721555863696304,0.023215583909332427,-0.13460777300038917,-0.02939220172724144,0.18615993976593037,9.091056870920397,-20.318615351794627,0.05260778563657387,2,0.05399996042251609,0.08000004291534424,0.18599998950958252,-0.05799996852874756,0.00999999046325728,1,0.05483870823020265,1.1111096393920328,1.8600000143051147,1.9090869683012734,1.8739999532699585,1.2222192787840411,1.8819999694824217,0.05483870823020265
1072,2004-02-11,1.8580000400543213,1.871999979019165,1.8500000238418581,1.8600000143051147,3463675.0,-0.001075254965275163,-1.444438557568167,0.19999761581192638,2.857108797313515,27.388863618458878,0.04088193567523413,0.09119781631720691,0.14657344634011604,-0.13349237086846744,13.823818107019731,0.021999955177306907,-0.024304825034550115,-0.07689996361732487,-0.18476713085332186,0.030967203618672112,-0.13083354723532326,-0.02296637999932649,0.18055351371765171,16.000047683760993,-11.032449019023066,0.05393358361799844,2,0.038999974727630615,0.07499992847442649,0.1914999783039093,-0.04100000858306885,0.008000016212463601,2,-0.009687839767320017,-1.2222178070941783,1.8600000143051147,1.1111096393920328,1.8600000143051147,1.9090869683012734,1.8739999532699585,-0.009687839767320017
1073,2004-02-12,1.8799999952316284,1.8839999437332156,1.8519999980926516,1.866000056266785,2884050.0,0.011840664533389278,1.909107657628309,-7.00005960541206,16.249955296473885,22.845206459563855,0.010589527673038779,0.059655007780139435,0.1272064017028547,-0.14860832648449485,14.997593515973035,0.031999945640563965,-0.03244312314988296,-0.04690001010894784,-0.14526111458119972,0.05146109436330404,-0.09608056234507378,0.002280542127178098,0.14724034674453756,65.21732369984123,41.41380643346716,0.04918055223612596,2,0.009999990463257058,0.042999982833862305,0.13700002431869507,-0.06299996376037598,-0.011999964714050515,3,-0.05851064605538048,-1.444438557568167,1.8580000400543213,-1.2222178070941783,1.8600000143051147,1.1111096393920328,1.8600000143051147,-0.05851064605538048
1074,2004-02-13,1.861999988555908,1.8799999952316284,1.8600000143051147,1.8799999952316284,1419550.0,-0.009574471660305894,1.2222192787840658,-1.2857203678474476,12.643659261299334,20.258041259318695,0.018284472623914416,0.07371611716326831,0.1482647249751381,-0.12375910168501769,15.942039378357148,0.019999980926513672,-0.04328710624480103,-0.060000014305114924,-0.16114296386570737,0.04114293525547774,-0.11057148908541126,-0.009428539524818591,0.1546059343321995,26.086877649814127,9.408091926099175,0.05057147478029633,2,0.015000045299530251,0.06099998950958274,0.14600005745887779,-0.04499995708465554,-0.02199995517730713,4,-0.013963492506972375,1.909107657628309,1.8799999952316284,-1.444438557568167,1.8580000400543213,-1.2222178070941783,1.8600000143051147,-0.013963492506972375
1075,2004-02-16,1.8860000371932983,1.8980000019073489,1.870000004768372,1.878000020980835,4646150.0,0.012889392473092176,-1.333328366289736,-0.4444451803039781,28.395074446964458,19.55126157815223,-0.008839922594586769,0.04327113921793435,0.1270201736523311,-0.14086050980643838,16.755148760972954,0.036000013351440874,-0.05522488766093314,-0.030499964952468872,-0.12653394724932188,0.06553401734438435,-0.07851695610089537,0.01751702619595763,0.12060953175203437,75.00006208819954,54.900035996019504,0.048016991148426585,2,-0.01100003719329834,0.059999942779541016,0.09299999475479126,-0.0559999942779541,-0.08399999141693115,0,-0.014846233609118076,1.2222192787840658,1.861999988555908,1.909107657628309,1.8799999952316284,-1.444438557568167,1.8580000400543213,-0.014846233609118076
1076,2004-02-17,1.878000020980835,1.8919999599456787,1.8739999532699585,1.8899999856948853,940825.0,-0.004241790060815043,1.2500130385867663,-1.499992549434502,27.38095744937513,19.87099934672973,-0.004792796279488032,0.04756674924089621,0.13516050360608478,-0.12581059897231617,17.27998845952866,0.018000006675720215,-0.065581231111971,-0.0345999836921691,-0.13021411916884773,0.06101415178450953,-0.08240705143050842,0.013207084046170214,0.11921297525828933,58.333354029399544,34.21645927955804,0.04780706773833937,2,-0.003000020980834961,0.07199996709823608,0.10100001096725464,-0.02399998903274536,-0.08399999141693115,1,-0.014909476478255357,-1.333328366289736,1.8860000371932983,1.2222192787840658,1.861999988555908,1.909107657628309,1.8799999952316284,-0.014909476478255357
1077,2004-02-18,1.8739999532699585,1.8919999599456787,1.8739999532699585,1.8860000371932983,918400.0,-0.0021299614835932346,-1.9999801319240245,1.000009934136674,29.113905904703614,19.467727444004165,-0.0029881909401678897,0.046716174327453786,0.13861253908026416,-0.11461652135343825,18.008710801208366,0.018000006675720215,-0.06409415169894794,-0.03400005102157588,-0.12762866491394087,0.05962856287078888,-0.08081435796775827,0.012814255924606499,0.1143802646253298,47.82598554976162,20.587472669865228,0.0468143069461824,2,5.960464499743523e-08,0.07600003480911255,0.1050000786781311,0.031000077724456787,-0.11399996280670166,2,-0.002134444290997406,1.2500130385867663,1.878000020980835,-1.333328366289736,1.8860000371932983,1.2222192787840658,1.861999988555908,-0.002134444290997406
1078,2004-02-19,1.8739999532699585,1.8799999952316284,1.866000056266785,1.878000020980835,898750.0,0.0,2.499977648303451,0.3333366446793293,29.113905904703614,20.570171898676236,-0.0047408878275032595,0.03961103373100938,0.13740844979894185,-0.10718980510103693,18.83707305873895,0.013999938964843528,-0.06234021953625635,-0.02820004820823674,-0.11452770959051906,0.05812761317404558,-0.07136387889937801,0.01496378248290453,0.10607745298212401,36.841956664271805,11.966981171076824,0.04316383069114121,2,5.960464499743523e-08,0.07600003480911255,0.1050000786781311,0.031000077724456787,-0.1119999885559082,3,-0.004268888581995145,-1.9999801319240245,1.8739999532699585,1.2500130385867663,1.878000020980835,-1.333328366289736,1.8860000371932983,-0.004268888581995145
1079,2004-02-20,1.9040000438690183,1.9040000438690183,1.866000056266785,1.866000056266785,2614700.0,0.016008586631345745,1.0,-9.499836090001379,51.351373120743595,23.821099482356374,-0.033567972621758146,0.0031570740248287876,0.10581881121755665,-0.12973687390515987,19.544437628423257,0.03799998760223344,-0.05539769017458274,0.0060000419616697,-0.07034819586589869,0.08234827978923809,-0.032174076952114605,0.044174160875454005,0.0682727194384507,100.0,71.38719426752778,0.03817411891378422,2,-0.0270000100135801,0.04599994421005271,0.07249999046325706,0.0009999871253969506,-0.12400007247924782,4,-0.018907569601882335,2.499977648303451,1.8739999532699585,-1.9999801319240245,1.8739999532699585,1.2500130385867663,1.878000020980835,-0.018907569601882335
1080,2004-02-23,1.8899999856948853,1.9040000438690183,1.8860000371932983,1.9040000438690183,1428150.0,-0.007352971560696142,1.5714188400984823,-0.36842270373030933,46.91358660618893,27.11328075419623,-0.01661180517839944,0.009616798586889796,0.11468112741455094,-0.10844921037705868,20.290029058418725,0.018000006675719993,-0.05302929648514554,-0.002900016307830766,-0.06513185352693585,0.05933182091127431,-0.03401593491738342,0.028215902301721885,0.07493641324464706,63.15772962696907,32.263670256407266,0.03111591860955255,2,-0.012999951839447021,0.03800004720687866,0.08150005340576172,0.01500004529953003,-0.11000001430511475,0,-0.026455001425781055,1.0,1.9040000438690183,2.499977648303451,1.8739999532699585,-1.9999801319240245,1.8739999532699585,-0.026455001425781055
1081,2004-02-24,1.8999999761581419,1.8999999761581419,1.8899999856948853,1.8899999856948853,400475.0,0.005291000285156056,1.0000000000000444,-0.7142820650369076,54.43035396053417,32.84364132788741,-0.022731572613237327,-0.0050527376524838186,0.09781281439915523,-0.11125299992829696,20.84675551683317,0.009999990463256614,-0.04691386229417738,0.009899973869323508,-0.04498327268987068,0.0647832204285177,-0.017541649410273585,0.0373415971489206,0.05804024027553001,89.47350258966569,53.44519714787772,0.02744162327959708,2,-0.021999955177306907,0.025000035762787087,0.06800001859664939,0.005000054836273415,-0.13199996948242165,1,-0.0515789113744799,1.5714188400984823,1.8899999856948853,1.0,1.9040000438690183,2.499977648303451,1.8739999532699585,-0.0515789113744799
1082,2004-02-25,1.8999999761581419,1.9119999408721924,1.8860000371932983,1.8860000371932983,1496625.0,0.0,-2.7142881471389644,1.3999952316238793,55.84415182293261,37.242996497493934,-0.018044972741388277,-0.009808603690609319,0.09267268416686925,-0.10407954532566555,21.269869006497803,0.025999903678894043,-0.041008192404652366,0.01259997487068154,-0.033687027353229926,0.05888697709459301,-0.010543526241274304,0.035743475982637385,0.051557828720021126,73.9130547457072,32.68563808993862,0.023143501111955768,2,-0.013999998569488303,0.025000035762787087,0.06300002336502097,0.031000018119812234,-0.11000001430511475,2,-0.05578944627598004,1.0000000000000444,1.8999999761581419,1.5714188400984823,1.8899999856948853,1.0,1.9040000438690183,-0.05578944627598004
1083,2004-02-26,1.8999999761581419,1.8999999761581419,1.8899999856948853,1.8999999761581419,1495050.0,0.0,1.0,0.0,58.90410847054629,42.383046409632485,-0.01666179289854086,-0.013659278184370516,0.08600810994572705,-0.09680133050880069,21.450764065999145,0.009999990463256614,-0.034056390183729635,0.014599978923797385,-0.025106322813890136,0.05430628066148491,-0.005253171945046375,0.034453129792641146,0.04546436185784275,73.9130547457072,28.173255182139926,0.019853150868843754,2,-0.010999977588653342,0.02400004863739036,0.06300002336502097,0.07500004768371604,-0.11000001430511475,3,-0.07368420392192288,-2.7142881471389644,1.8999999761581419,1.0000000000000444,1.8999999761581419,1.5714188400984823,1.8899999856948853,-0.07368420392192288
1084,2004-02-27,1.940000057220459,1.9700000286102293,1.8919999599456787,1.8919999599456787,4722925.0,0.021052674507501035,-2.2499962747172417,100.0,73.25578735870778,47.36757006649285,-0.049655847444632695,-0.05655917769705843,0.04050902901613562,-0.12912090479758698,21.198624325275794,0.07800006866455056,-0.023795762990188374,0.0546000599861145,0.01489375824842698,0.09430636172380202,0.03474690911727074,0.07445321085495826,-0.09000003337860085,64.28574469625062,12.760303926748222,0.019853150868843754,2,-0.022000014781951904,-0.016000032424926758,0.029499948024749756,0.034999966621398926,-0.16000008583068848,4,-0.09175262229705239,1.0,1.8999999761581419,-2.7142881471389644,1.8999999761581419,1.0000000000000444,1.8999999761581419,-0.09175262229705239
1085,2004-03-01,1.9579999446868896,1.9739999771118164,1.955999970436096,1.9579999446868896,3048775.0,0.009278292234805363,-8.000119210823454,0.0,75.78943141613603,52.74628939613295,-0.06299286840413143,-0.073773464286367,0.019233634469226102,-0.13948118401225162,20.887737155571433,0.03399991989135742,-0.01560166966516996,0.06969994902610788,0.0186515765955948,0.12074832145662096,0.04417576281085145,0.0952241352413643,-0.10559992074966407,81.81813255811117,23.895400433625156,0.025524186215256536,3,-0.03799992799758911,-0.03499990701675415,0.027500063180923462,0.027000069618225098,-0.18399989604949973,0,-0.09090907983941932,-2.2499962747172417,1.940000057220459,1.0,1.8999999761581419,-2.7142881471389644,1.8999999761581419,-0.09090907983941932
1086,2004-03-02,1.968000054359436,1.9739999771118164,1.9520000219345093,1.9600000381469729,1658375.0,0.005107308455080339,1.2000107289102409,100.0,77.77773764003307,58.15338181116956,-0.06580388694360684,-0.08265577782429578,0.005168499317487418,-0.14170597647128846,20.515748274750727,0.02199995517730713,-0.003747004563543266,0.07630005478858948,0.014125077865253965,0.138475031711925,0.04521256632692161,0.10738754325025734,-0.11073603229522688,93.18190130818738,28.718770523987573,0.03108748846166777,3,-0.0480000376701355,-0.0480000376701355,0.013999968767166138,0.01699995994567871,-0.20000004768371582,1,-0.0955284948052797,-8.000119210823454,1.9579999446868896,-2.2499962747172417,1.940000057220459,1.0,1.8999999761581419,-0.0955284948052797
1087,2004-03-03,1.950000047683716,1.9759999513626096,1.9479999542236328,1.9700000286102293,218905.0,-0.009146344602911527,-1.3333167766033351,-2.499992549434516,68.04121684190612,62.47863858196984,-0.04010724722856174,-0.06283689067876286,0.018810506844360253,-0.11602025295934237,20.07825822123613,0.02799999713897683,0.0028394579425099487,0.05510004758834852,-0.01221509938929155,0.1224151945659886,0.021442474099528486,0.08875762107716856,-0.08806658741760254,69.7675417925762,5.176750703523467,0.03365757348882006,3,-0.029000043869018777,-0.03500002622604392,0.025499969720840232,0.034999966621398704,-0.16000008583068892,2,-0.09333335208077675,1.2000107289102409,1.968000054359436,-8.000119210823454,1.9579999446868896,-2.2499962747172417,1.940000057220459,-0.09333335208077675
1088,2004-03-04,1.9600000381469729,1.962000012397766,1.9420000314712524,1.9539999961853027,1143500.0,0.0051282001121668586,3.0000000000001332,-0.3000023841880825,76.3440501857356,65.25560270030228,-0.040929388954490165,-0.0702979036712128,0.004478865493283912,-0.11810254665202757,19.54790500704077,0.01999998092651345,0.011204264122896213,0.06120003461837786,-0.011768908218353191,0.13416897745510892,0.024715563200012225,0.0976845060367435,-0.0912225884150697,80.95248232083529,11.016515305198084,0.036484471418365576,3,-0.029000043869018777,-0.04700005054473899,0.015499979257583396,0.024999976158141868,-0.17000007629394576,3,-0.0867347311149379,-1.3333167766033351,1.950000047683716,1.2000107289102409,1.968000054359436,-8.000119210823454,1.9579999446868896,-0.0867347311149379
1089,2004-03-05,1.9539999961853027,1.965999960899353,1.9520000219345093,1.9520000219345093,1618650.0,-0.0030612458392310637,-13.000119210824343,0.3333267106413292,70.2380420197703,67.84720885736688,-0.030274690735958787,-0.06113139722401684,0.005988226297540811,-0.10420318552571306,18.78989226618465,0.01399993896484375,0.019786532537010793,0.051199990510940596,-0.024754584268324553,0.12715456529020575,0.01322270312130791,0.08917727790057328,-0.07878919635555715,35.2940970225659,-32.596737558752146,0.03797728738963263,3,-0.023000001907348633,-0.04100000858306885,0.009000033140182495,0.03100001811981201,-0.1640000343322756,4,-0.0839304169152737,3.0000000000001332,1.9600000381469729,-1.3333167766033351,1.950000047683716,1.2000107289102409,1.968000054359436,-0.0839304169152737
1090,2004-03-08,1.9800000190734863,1.9880000352859497,1.950000047683716,1.955999970436096,4553100.0,0.013306050634054323,-1.1111166300759436,12.000178816236625,77.41930315250308,70.40153654536343,-0.047120907621628794,-0.08187831402947188,-0.02422847215889612,-0.12210443882252298,18.098720394740468,0.037999987602233665,0.02978005817406193,0.07120001316070557,-0.009339242442636841,0.15173926876404797,0.030930385359034362,0.11146964096237677,-0.09874187015176883,82.6086618499207,12.950832761051146,0.04026962780167116,3,-0.042999982833862305,-0.06099998950958252,-0.031500011682510376,0.004999995231628418,-0.18000006675720215,0,-0.10101012411974775,-13.000119210824343,1.9539999961853027,3.0000000000001332,1.9600000381469729,-1.3333167766033351,1.950000047683716,-0.10101012411974775
1091,2004-03-09,1.962000012397766,1.9800000190734863,1.9579999446868896,1.9800000190734863,1183425.0,-0.009090912374911664,1.4444518030398357,-0.749998758239086,71.99998331072331,72.19662893289573,-0.021681339870368577,-0.05886284410239351,-0.010741241417405067,-0.09609198108372108,17.339742767255018,0.02200007438659668,0.03338697376655286,0.04810000658035252,-0.032345878559864705,0.12854589172056974,0.007877064010243906,0.08832294915046113,-0.0722025125669099,43.47821579989378,-27.74566377048614,0.04022294257010862,3,-0.02300000190734841,-0.04299998283386208,-0.014999985694885032,0.023000001907348855,-0.18200004100799538,1,-0.0958205721571942,-1.1111166300759436,1.9800000190734863,-13.000119210824343,1.9539999961853027,3.0000000000001332,1.9600000381469729,-0.0958205721571942
1092,2004-03-10,1.8400000333786009,1.937999963760376,1.8220000267028809,1.937999963760376,11153075.0,-0.06218143641603169,1.3673473359745913,5.444438557568077,44.72051368055043,70.62067395622952,0.10159656749435153,0.06505487420239553,0.10542869646777375,0.03319656739898602,16.520474941277662,0.13999998569488503,0.036257199925748385,-0.07299997210502651,-0.15642660777732553,0.01042666356727251,-0.11471328994117602,-0.031286654268877,0.14800000190734885,10.843376954834628,-62.05567225982976,0.041713317836149476,3,0.06499999761581443,0.06499999761581443,0.10649999976158164,0.1449999809265139,-0.060000061988830344,2,-0.03913044858519621,1.4444518030398357,1.962000012397766,-1.1111166300759436,1.9800000190734863,-13.000119210824343,1.9539999961853027,-0.03913044858519621
1093,2004-03-11,1.7699999809265137,1.8240000009536743,1.7480000257492063,1.8240000009536743,8479900.0,-0.038043506077308775,1.8148128525227187,0.5510210039618858,31.491715618185424,65.98022154061593,0.1689877205106829,0.13322181528117394,0.1686650982417972,0.11015213742123287,16.373580837804507,0.09200000762939453,0.035195282245716886,-0.137500023841858,-0.24194343385536898,-0.03305661382834679,-0.1897217288486135,-0.0852783188351025,0.2146800541877747,9.16664762629487,-57.813204590012425,0.05222170500675556,3,0.09800004959106445,0.09800004959106445,0.17650005221366882,0.21500003337860107,0.011999964714050293,3,0.011299424374029865,1.3673473359745913,1.8400000333786009,1.4444518030398357,1.962000012397766,-1.1111166300759436,1.9800000190734863,0.011299424374029865
1094,2004-03-12,1.8359999656677248,1.8359999656677248,1.7200000286102295,1.7599999904632568,2641500.0,0.0372881273742518,2.0526309185078637,-1.4074064262613593,43.47826086956525,62.390091479885825,0.09687092233256744,0.06869619078022682,0.0968513154900359,0.05111499061128688,16.335506600776743,0.11599993705749534,0.03536379223443986,-0.07020003795623753,-0.17763249121138247,0.037232415298907195,-0.12391626458380989,-0.016483811328665166,0.1392128690719603,43.28355752537543,-23.18092623998463,0.05371622662757236,3,0.018000066280364768,0.018000066280364768,0.1100000739097593,0.14900004863738991,-0.055999994277954324,4,-0.025054468777164884,1.8148128525227187,1.7699999809265137,1.3673473359745913,1.8400000333786009,1.4444518030398357,1.962000012397766,-0.025054468777164884
1095,2004-03-15,1.8580000400543213,1.8639999628067017,1.8200000524520876,1.8639999628067017,1484925.0,0.011982611545744426,13.666825614432383,-0.07894637776181326,45.07043278264832,58.75594649573196,0.06615055909805778,0.046895213742270236,0.0692376968138253,0.03611670028619396,16.571457181914074,0.043999910354614036,0.03557974652077056,-0.04679996371269235,-0.1560550731067063,0.06245514568132138,-0.10142751840969932,0.007827590984314625,0.10190002631759643,53.07692942534702,-10.044271323424063,0.0546275546970069,3,-0.0040000081062316895,-0.0040000081062316895,0.08299997448921204,0.12699997425079346,-0.07800006866455078,0,-0.03659853430321025,2.0526309185078637,1.8359999656677248,1.8148128525227187,1.7699999809265137,1.3673473359745913,1.8400000333786009,-0.03659853430321025
1096,2004-03-16,1.8500000238418581,1.8559999465942385,1.8359999656677248,1.8400000333786009,608725.0,-0.004305713692142499,-1.2222045617102988,-1.6666865351374645,44.23964019690951,56.11132686851012,0.062192188220637545,0.055537417588366056,0.07154441875072659,0.05127080179949517,16.820158825646324,0.022000074386596458,0.029014575126425468,-0.053399980068206565,-0.16479763065458575,0.05799767051817262,-0.10909880536139616,0.002298845224983026,0.09550604026435838,59.63304307503198,-2.03535927419135,0.0556988252931896,3,0.004000008106231467,0.004000008106231467,0.08450001478195168,0.13499999046325661,-0.08800005912780784,1,-0.027027065341188372,13.666825614432383,1.8580000400543213,2.0526309185078637,1.8359999656677248,1.8148128525227187,1.7699999809265137,-0.027027065341188372
1097,2004-03-17,1.870000004768372,1.8760000467300413,1.8400000333786009,1.8400000333786009,1506000.0,0.010810800361494177,-1.4000031789173841,2.9999999999999334,46.69604010051393,52.81710352570772,0.03313534237959792,0.03712586830944109,0.051253181846693696,0.03810288497959413,16.907641687962936,0.03600001335144043,0.019821808775408734,-0.033200001716613414,-0.14483400957727,0.07843400614404317,-0.0890170056469417,0.022617002213714876,0.06197569720808538,96.15381970208422,34.54574444830721,0.055817003930328284,3,-0.015999972820282427,-0.015999972820282427,0.057000011205672774,0.12999999523162797,-0.09599995613098211,2,-0.04812835997278486,-1.2222045617102988,1.8500000238418581,13.666825614432383,1.8580000400543213,2.0526309185078637,1.8359999656677248,-0.04812835997278486
1098,2004-03-18,1.866000056266785,1.868000030517578,1.8400000333786009,1.8459999561309812,1078125.0,-0.0021390098884425113,1.3333283662897113,0.6666706403134413,41.14832740566715,49.5849130130296,0.02503148444842318,0.04268419587780792,0.05581205125092392,0.048246509644438884,16.827199697019402,0.029999971389771174,0.008178407752292838,-0.036799955368041815,-0.1489307191624245,0.0753308084263411,-0.09286533726523327,0.019265426529149643,0.05325710530769889,93.58975044760818,30.985260713371844,0.05606538189719142,3,-0.01200002431869529,-0.01200002431869529,0.04899993538856484,0.13699996471405007,-0.10600006580352805,3,-0.046087932627971395,-1.4000031789173841,1.870000004768372,-1.2222045617102988,1.8500000238418581,13.666825614432383,1.8580000400543213,-0.046087932627971395
1099,2004-03-19,1.868000030517578,1.871999979019165,1.8480000495910645,1.870000004768372,1700175.0,0.0010717975297354077,7.000079473882895,-0.09999821186964061,38.80598608276676,45.294544449725564,0.010671768064020037,0.039894307639689375,0.0558242271549203,0.05067589264925121,17.451265704470117,0.023999929428100586,-0.00046077409456923846,-0.03299998044967678,-0.1462003267934031,0.08020036589404955,-0.08960015362153984,0.023600192722186275,0.039301703079050565,85.71425530374944,24.48512441339244,0.05660017317186311,3,-0.018000006675719993,-0.013999998569488303,0.038499951362610085,0.13499999046325706,-0.10800004005432107,4,-0.04603858858245591,1.3333283662897113,1.866000056266785,-1.4000031789173841,1.870000004768372,-1.2222045617102988,1.8500000238418581,-0.04603858858245591
1100,2004-03-22,1.8400000333786009,1.868000030517578,1.8359999656677248,1.868000030517578,1111825.0,-0.01498929158540696,1.285719151400039,14.000178816231852,34.761905032220525,41.15698019655859,0.01868975650770044,0.06741265304121824,0.08419850758664693,0.08234871079631456,18.178093984556604,0.03200006484985307,-0.013191442975031054,-0.05849997997283962,-0.17488682079787687,0.05788686085219763,-0.11669340038535836,-0.00030655956032088483,0.056063597918843744,10.00014901130896,-45.23791794385497,0.05819342041251868,3,-0.011000037193298118,0.013999998569488747,0.059999972581863625,0.1629999876022341,-0.07200002670288064,0,-0.03260872875021559,7.000079473882895,1.868000030517578,1.3333283662897113,1.866000056266785,-1.4000031789173841,1.870000004768372,-0.03260872875021559
1101,2004-03-23,1.8020000457763672,1.838000059127808,1.8020000457763672,1.8279999494552608,1801875.0,-0.020652166800485428,-1.7692420553592467,0.9285680834124356,33.18182015221937,39.874903137855135,0.035321383281504026,0.10297380985759252,0.1185282854222045,0.12380590465050112,19.12682058920323,0.037999987602233665,-0.02568848288036296,-0.0915999710559845,-0.21571604910406883,0.03251610699210006,-0.15365801008002666,-0.02954193203194233,0.08349976935984449,0.0,-51.194279500209895,0.06205803902404227,3,-0.0040000081062316895,0.05199998617172241,0.10849994421005249,0.20099997520446777,-0.032000064849853516,1,-0.01220869801760649,1.285719151400039,1.8400000333786009,7.000079473882895,1.868000030517578,1.3333283662897113,1.866000056266785,-0.01220869801760649
1102,2004-03-24,1.7940000295639038,1.830000042915344,1.7719999551773071,1.8020000457763672,2332750.0,-0.0044395205378681135,-1.2307655275338112,0.3076940711498748,31.050230920325433,39.82584928253736,0.04035372272511384,0.10817140758248689,0.12249603032657408,0.1354433108728592,20.65630539700165,0.05800008773803689,-0.04388688568422494,-0.094299989938736,-0.22608146974390086,0.03748148986642863,-0.16019072984131832,-0.028409250036153688,0.08156979838074885,22.000069141371455,-24.379510858753505,0.06589073990258233,3,0.0040000081062316895,0.06000000238418579,0.11849996447563171,0.20899999141693115,-0.008000016212463379,2,-0.017837271082783768,-1.7692420553592467,1.8020000457763672,1.285719151400039,1.8400000333786009,7.000079473882895,1.868000030517578,-0.017837271082783768
1103,2004-03-25,1.7599999904632568,1.8179999589920044,1.6720000505447388,1.8179999589920044,6408925.0,-0.018952083913238216,4.034482333379236,7.249981373586255,29.184552320590015,38.23765944376234,0.0813398425555345,0.13823247429554675,0.15069606238065658,0.17307963025143125,22.641286716577884,0.14599990844726562,-0.0624280232429375,-0.12130002975463872,-0.26481545064571055,0.022215391136433338,-0.19305774020017474,-0.04954231930910269,0.10623564952133036,43.99998569488014,-3.62560971305129,0.07175771044553601,3,0.0140000581741333,0.0700000524520874,0.15200001001358032,0.24300003051757812,0.03400003910064697,3,0.007954578551132796,-1.2307655275338112,1.7940000295639038,-1.7692420553592467,1.8020000457763672,1.285719151400039,1.8400000333786009,0.007954578551132796
1104,2004-03-26,1.7619999647140503,1.784000039100647,1.75600004196167,1.75600004196167,1796150.0,0.0011363490122899833,-8.333452544157677,-0.10344700013770736,25.339362122464593,36.045318259297474,0.07569971274232623,0.1288180020329841,0.14537876860627597,0.17412579692703734,23.994176007320217,0.02799999713897705,-0.06528809563211113,-0.11040005087852478,-0.26051356470745546,0.0397134629504059,-0.18545680779299012,-0.03534329396405944,0.08869682811534907,45.918328247678055,2.605583663621495,0.07505675691446531,3,0.012000083923339844,0.06800007820129395,0.15000003576278687,0.24100005626678467,0.002000093460083008,4,-0.001135059188901888,4.034482333379236,1.7599999904632568,-1.2307655275338112,1.7940000295639038,-1.7692420553592467,1.8020000457763672,-0.001135059188901888
1105,2004-03-29,1.7799999713897705,1.784000039100647,1.7619999647140503,1.7619999647140503,1158075.0,0.010215668011458456,-1.4444518030398357,3.0000397369414475,29.41176153289109,34.39777618551765,0.0508156446129584,0.10203007582848267,0.12304164252483085,0.15822175800096394,25.332119152469545,0.02200007438659668,-0.0561210984308822,-0.08350004553794865,-0.23335122729038993,0.0663511362144924,-0.15842563641416918,-0.008574454661728126,0.0564010820568559,65.06018991618708,20.869147156507537,0.07492559087622055,3,-0.005999922752380371,0.05000007152557373,0.13350003957748413,0.22300004959106445,-0.005999922752380593,0,-0.01123594452133514,-8.333452544157677,1.7619999647140503,4.034482333379236,1.7599999904632568,-1.2307655275338112,1.7940000295639038,-0.01123594452133514
1106,2004-03-30,1.7799999713897705,1.7899999618530271,1.7699999809265137,1.7899999618530271,325375.0,0.0,3.0000000000001332,-0.5555548196960041,40.624991850928815,33.723215268897086,0.04452410213893998,0.09193708744589535,0.1199046205695744,0.16014739920791987,26.808337937377622,0.01999998092651345,-0.056599421140596906,-0.07410004138946524,-0.2198813032108693,0.07168122043193881,-0.14699067230016727,-0.0012094104787632176,0.043249001824704925,68.35438358231487,19.121174471668382,0.07289063091070201,3,-0.007999956607818604,0.05000007152557373,0.12250006198883057,0.22300004959106445,0.019999980926513672,1,-0.006741553318498683,-1.4444518030398357,1.7799999713897705,-8.333452544157677,1.7619999647140503,4.034482333379236,1.7599999904632568,-0.006741553318498683
1107,2004-03-31,1.7680000066757202,1.781999945640564,1.7660000324249268,1.781999945640564,1281375.0,-0.006741553318498683,1.2857118528610354,1.3999952316239015,49.61832547325412,34.664326165295634,0.04529728384565468,0.09444521242627713,0.12824106518933842,0.17415051285802718,28.509238291516926,0.015999913215637207,-0.060089611017677846,-0.0770000040531158,-0.22027598435660112,0.06627597625036952,-0.14863799420485835,-0.005362013901373253,0.04314905272517633,65.75343584249993,10.979002714309473,0.07163799015174266,3,0.0040000081062316895,0.06200003623962402,0.13350000977516174,0.23500001430511475,0.046000003814697044,2,0.0011312071511548893,3.0000000000001332,1.7799999713897705,-1.4444518030398357,1.7799999713897705,-8.333452544157677,1.7619999647140503,0.0011312071511548893
1108,2004-04-01,1.7899999618530271,1.7899999618530271,1.7599999904632568,1.7640000581741333,1086700.0,0.012443413514840573,1.3076986561395527,-1.8571440735694664,39.44953727095936,34.735831852872586,0.012720708506970713,0.06224773844745779,0.10198398579650703,0.1535674827443787,30.413932322683728,0.029999971389770286,-0.06238646460639852,-0.04650004506111172,-0.18094864905442298,0.08794855893219955,-0.11372434705776735,0.020724256935543917,0.010017176839376862,100.0,41.96387022165324,0.06722430199665566,4,-0.019999921321868674,0.04000008106231712,0.11550003290176414,0.21300005912780784,0.06000006198883101,3,-0.0022346081490671743,1.2857118528610354,1.7680000066757202,3.0000000000001332,1.7799999713897705,-1.4444518030398357,1.7799999713897705,-0.0022346081490671743
1109,2004-04-02,1.7899999618530271,1.7979999780654907,1.7799999713897705,1.784000039100647,598550.0,0.0,-1.5714188400984324,0.23076711462014995,32.65302895206433,34.501512288410794,0.0005507571471716766,0.05199722633693171,0.09770356391383639,0.15400882891170276,32.227363550805855,0.018000006675720215,-0.06793830531482237,-0.03830004334449799,-0.16216264544752068,0.0855625587585247,-0.10023134439600923,0.023631257707013242,-0.11799991130828835,78.9473188880901,19.44597730870852,0.06193130105151131,4,-0.034999907016753706,0.04000008106231712,0.11650004982948325,0.21300005912780784,0.040000081062316895,4,0.0022346747464372374,1.3076986561395527,1.7899999618530271,1.2857118528610354,1.7680000066757202,3.0000000000001332,1.7799999713897705,0.0022346747464372374
1110,2004-04-05,1.7799999713897705,1.7979999780654907,1.7799999713897705,1.7979999780654907,788900.0,-0.005586586970037999,1.0,-3.0000397369415586,32.32320434837307,34.40611053242786,0.001279216055129373,0.048744626310618155,0.10308972868068356,0.16471583938893897,33.576320340121725,0.018000006675720215,-0.07135589386190033,-0.03830003142356864,-0.14109695237982667,0.0644968895326894,-0.08969849190169765,0.013098429054560379,-0.10547992229461678,52.63154592539379,-6.570040309115107,0.051398460478128995,4,-0.028999924659729004,0.05000007152557373,0.14100006222724915,0.21300005912780762,0.060000061988830344,0,-0.00898871543416091,-1.5714188400984324,1.7899999618530271,1.3076986561395527,1.7899999618530271,1.2857118528610354,1.7680000066757202,-0.00898871543416091
1111,2004-04-06,1.77400004863739,1.7799999713897705,1.7699999809265137,1.7799999713897705,3942575.0,-0.0033707431734933957,2.333373070274781,0.3333289181761109,23.913023760254006,33.61308751464215,0.003229240715699966,0.042096201953552015,0.10547154460898511,0.16995802868947352,35.0450752416754,0.009999990463256836,-0.07473792522574652,-0.03489995598793061,-0.11402653934136797,0.044226627365506754,-0.0744632476646494,0.004663335688788184,-0.09701040096282942,36.8422703730305,-16.954553325124706,0.039563291676718695,4,-0.029000043869018333,0.055999994277954324,0.1474999785423281,0.2189999818801882,0.0699999332427983,1,0.0,1.0,1.7799999713897705,-1.5714188400984324,1.7899999618530271,1.3076986561395527,1.7899999618530271,0.0
1112,2004-04-07,1.7680000066757202,1.7799999713897705,1.7660000324249268,1.7660000324249268,968050.0,-0.0033822107086628472,-13.000119210824343,-0.333333333333321,23.655882277539718,32.99879084319212,0.005758940323678408,0.044718344944539634,0.10777363622194391,0.17381651423270217,36.397562067211474,0.01399993896484375,-0.07436939090490458,-0.037299996614456266,-0.11701821716819194,0.04241822393927941,-0.07715910689132399,0.0025591136624114608,-0.08859015239334123,21.052681111909326,-26.56590846832354,0.039859110276867823,4,0.009000003337860107,0.06200003623962402,0.15200001001358032,0.20000004768371604,0.05200004577636741,2,0.018099516696683526,2.333373070274781,1.77400004863739,1.0,1.7799999713897705,-1.5714188400984324,1.7899999618530271,0.018099516696683526
1113,2004-04-08,1.7899999618530271,1.7940000295639038,1.7719999551773071,1.7920000553131104,1721125.0,0.012443413514840573,6.333306842565366,-1.0000596054122826,31.067930826155617,33.63529847693556,-0.01289393144231843,0.02560641751297643,0.08270645729951243,0.15137790314882382,36.57787355831327,0.026000022888183594,-0.06956306602972462,-0.016300040483474998,-0.09464371586916487,0.06204363490221487,-0.05547187817631993,0.022871797209369937,-0.10821830509498587,74.99990686758363,30.870007282971912,0.0391718376928449,4,-0.010999977588653342,0.04000008106231712,0.12800005078315757,0.1650000810623169,0.00200009346008323,3,0.013407848686513457,-13.000119210824343,1.7680000066757202,2.333373070274781,1.77400004863739,1.0,1.7799999713897705,0.013407848686513457
1114,2004-04-09,1.7899999618530271,1.7899999618530271,1.7899999618530271,1.7899999618530271,0.0,0.0,1.0,-0.0,35.95502457521603,34.36232770386056,-0.009503878552130196,0.023171531389253763,0.07957599404519877,0.15039191214339676,36.43339589385133,0.0,-0.06292762186961531,-0.014000040292740046,-0.09136728207101563,0.06336720148553554,-0.05268366118187795,0.02468358059639786,-0.1058939386688369,74.99990686758363,25.455953627996863,0.03868362088913785,4,-0.010999977588653342,0.04000008106231712,0.13200002908706687,0.1650000810623169,-0.03799998760223344,4,0.03351958841759872,6.333306842565366,1.7899999618530271,-13.000119210824343,1.7680000066757202,2.333373070274781,1.77400004863739,0.03351958841759872
1115,2004-04-12,1.7899999618530271,1.7899999618530271,1.7899999618530271,1.7899999618530271,0.0,0.0,1.0,0.0,45.71425165445611,34.92780101536359,-0.008868861391568617,0.018778725570570032,0.0776705068772523,0.15035393917223883,36.98725291299984,0.0,-0.051623786958082896,-0.010600036382675482,-0.08384199226086841,0.06264191949551745,-0.04722101432177195,0.026020941556420984,-0.10361605957121078,85.71404242999567,28.667845584742324,0.0366209779390965,4,-0.010999977588653342,0.04000008106231712,0.13200002908706687,0.1650000810623169,-0.043999910354614036,0,0.02234641447752228,1.0,1.7899999618530271,6.333306842565366,1.7899999618530271,-13.000119210824343,1.7680000066757202,0.02234641447752228
1116,2004-04-13,1.7999999523162842,1.807999968528748,1.7660000324249268,1.7999999523162842,805225.0,0.005586586970038221,4.249981373586019,0.0,52.112651225968186,35.20494832122071,-0.017582493518145448,0.005102394632147345,0.06584194299131907,0.14002246312922217,37.70648887603522,0.041999936103821245,-0.03808626160019557,0.0018999576568603516,-0.06755782451739267,0.07135773983111338,-0.03282893343026605,0.03662884874398675,-0.11138372851879441,80.95231337331495,18.668606824307858,0.034728891087126464,4,-0.01599997282028176,0.02600008249282837,0.12800008058547974,0.15500009059905984,-0.01399993896484375,1,0.022222267845531718,1.0,1.7899999618530271,1.0,1.7899999618530271,6.333306842565366,1.7899999618530271,0.022222267845531718
1117,2004-04-14,1.7799999713897705,1.7860000133514404,1.7660000324249268,1.781999945640564,342425.0,-0.011111100809073515,2.9999523168071334,-100.0,57.81250582077601,37.24527816008923,0.004803869041358544,0.01898758943103318,0.08419457667435815,0.16017804570898742,38.965022711424666,0.03399991989135742,-0.028043239117518937,-0.013600021600723267,-0.07458978905133007,0.047389745849883536,-0.04409490532602667,0.016894862124580134,-0.08660839780303031,33.33323872264178,-29.97178353724039,0.03049488372530343,4,0.0070000290870668724,0.025000035762786865,0.14900004863739014,0.1750000715255735,0.04000008106231712,2,0.03595506265117998,4.249981373586019,1.7999999523162842,1.0,1.7899999618530271,1.0,1.7899999618530271,0.03595506265117998
1118,2004-04-15,1.7799999713897705,1.7979999780654907,1.77400004863739,1.7899999618530271,497200.0,0.0,-1.181828033899016,5.00005960541206,57.142870658670205,39.96637168304543,0.0036165111400132677,0.012874408251030367,0.08264221856657561,0.16039909483356252,40.1241397150705,0.023999929428100808,-0.025280749463073127,-0.00930001735687247,-0.06006720823353784,0.0414671735197929,-0.034683612795205265,0.016083578081460326,-0.08202406200535006,33.33323872264178,-30.842129127330438,0.025383595438332705,4,0.0070000290870668724,-0.005999922752380371,0.12500005960464478,0.1750000715255735,0.02400004863739036,3,0.022471956014182615,2.9999523168071334,1.7799999713897705,4.249981373586019,1.7999999523162842,1.0,1.7899999618530271,0.022471956014182615
1119,2004-04-16,1.781999945640564,1.7999999523162842,1.7799999713897705,1.781999945640564,538975.0,0.001123581057831169,-9.000119210824343,-0.0,50.909081057063446,42.03146909512215,0.0004049833282038229,0.004322807819413743,0.07933902371362334,0.1603584962959892,41.422608162812274,0.019999980926513672,-0.02504127470328643,-0.003000038862228438,-0.03773817126914647,0.031738093544689594,-0.020369105065687343,0.014369027341230467,-0.07962307389037049,38.09508942129438,-24.89562845522606,0.017369066203458974,4,0.005000054836273415,-0.007999897003173828,0.08600008487701416,0.14900010824203447,0.02799999713897705,4,0.005611733994162149,-1.181828033899016,1.7799999713897705,2.9999523168071334,1.7799999713897705,4.249981373586019,1.7999999523162842,0.005611733994162149
1120,2004-04-19,1.7799999713897705,1.7899999618530271,1.77400004863739,1.7899999618530271,273750.0,-0.0011223200402930011,2.1999856948717538,-100.0,50.0,44.93002201064948,0.0026875859540447244,0.0016835699746506894,0.08043699682877925,0.16352775180178458,42.633500368194376,0.015999913215637207,-0.02371926680173253,-0.002000010013580411,-0.025178943905227014,0.02117892387806619,-0.013589476959403823,0.009589456932243001,-0.07339817576843477,33.33323872264178,-27.78191844168405,0.011589466945823324,4,0.0070000290870668724,-0.005999922752380371,0.07400006055831909,0.13700008392333962,0.004000067710876465,0,-0.015730335724171596,-9.000119210824343,1.781999945640564,-1.181828033899016,1.7799999713897705,2.9999523168071334,1.7799999713897705,-0.015730335724171596
1121,2004-04-20,1.7799999713897705,1.807999968528748,1.77400004863739,1.77400004863739,4451625.0,0.0,-10.33345254415706,-0.5999928474358412,55.99999523161822,48.523812338880425,0.004054558492387228,-5.178323519428041e-05,0.07951639838370239,0.16343153124800014,43.130297008805876,0.03399991989135809,-0.02100947915405138,-0.0009000062942505771,-0.02208488888417426,0.020284876295673104,-0.011492447589212418,0.009692435000711264,-0.06934224885213824,33.33323872264178,-26.071801418614584,0.01059244129496186,4,0.0070000290870668724,-0.005999922752380371,0.07400006055831909,0.13700008392333962,0.0140000581741333,1,-0.01910107889766499,2.1999856948717538,1.7799999713897705,-9.000119210824343,1.781999945640564,-1.181828033899016,1.7799999713897705,-0.01910107889766499
1122,2004-04-21,1.7619999647140503,1.7799999713897705,1.75600004196167,1.7799999713897705,2503850.0,-0.010112363463504082,1.666657836352197,-3.0000397369413365,35.41664338356283,49.00700262303678,0.023595246303966366,0.016261683447782893,0.09643213923055383,0.18138934269411466,43.37194176818754,0.023999929428100586,-0.017785967815159065,-0.017300009727478027,-0.03914248579035129,0.004542466335395234,-0.028221247758914547,-0.0063787716960415075,-0.047448552336773364,11.538329279447503,-40.9665181223185,0.010921238031436577,4,0.02000004053115867,0.012000083923339844,0.0920000672340393,0.15000009536743164,0.09800004959106445,2,0.013620913233834742,-10.33345254415706,1.7799999713897705,2.1999856948717538,1.7799999713897705,-9.000119210824343,1.781999945640564,0.013620913233834742
1123,2004-04-22,1.77400004863739,1.77400004863739,1.74399995803833,1.7599999904632568,3701350.0,0.0068104904447527925,3.2857094200493204,-0.777780721215922,42.592627341553595,49.74451404151873,0.010154781008205216,0.005654116008992238,0.08275564347020414,0.16944834895576855,42.640459799886514,0.030000090599059837,-0.012033680441865036,-0.0059999287128451595,-0.02606296155893495,0.01406310413324463,-0.016031445135890054,0.0040315877101997355,-0.05571069401405415,46.875133877597484,-2.1905310820760633,0.010031516423044923,4,0.0019999146461491257,-0.0020000338554380104,0.07999998331069968,0.12800002098083518,0.15999996662139915,3,0.02593010290503117,1.666657836352197,1.7619999647140503,-10.33345254415706,1.7799999713897705,2.1999856948717538,1.7799999713897705,0.02593010290503117
1124,2004-04-23,1.7599999904632568,1.7999999523162842,1.7480000257492063,1.7719999551773071,1834550.0,-0.007891802587540298,-1.8888933040607205,-0.8571367750615339,41.07143617406258,49.22864565480833,0.021737781036325288,0.020550282384024454,0.09546232672264665,0.1837140963384174,41.52032730900788,0.05199992656707786,-0.00576103291777752,-0.019899988174438388,-0.040356844643844036,0.000556868294967261,-0.030128416409141323,-0.009671559939735452,-0.03812221128370452,25.000046566120925,-22.639065383405512,0.010228428234702871,4,0.015999972820282204,0.012000024318695068,0.09400004148483276,0.13499999046325706,0.13999998569488503,4,0.025000016933137914,3.2857094200493204,1.77400004863739,1.666657836352197,1.7619999647140503,-10.33345254415706,1.7799999713897705,0.025000016933137914
1125,2004-04-26,1.7599999904632568,1.7860000133514404,1.7599999904632568,1.7599999904632568,1392675.0,0.0,0.0,-0.0,43.39620307402336,48.260151415703355,0.019036672467897642,0.020000547446632044,0.09336857353752448,0.18366314020635466,40.339661466454714,0.026000022888183594,-0.0022052028621100117,-0.01889998912811275,-0.04120785277744199,0.003407874521216492,-0.03005392095277748,-0.007746057303448017,-0.03467732370973664,25.000046566120925,-23.013179982890858,0.011153931824664667,4,0.015999972820282204,0.010000050067901611,0.09200003743171692,0.125,0.16999995708465598,0,0.028409063970008086,-1.8888933040607205,1.7599999904632568,3.2857094200493204,1.77400004863739,1.666657836352197,1.7619999647140503,0.028409063970008086
1126,2004-04-27,1.7680000066757202,1.7680000066757202,1.75,1.7599999904632568,1758750.0,0.004545463781711501,3.499992549434502,100.0,50.0,47.39209521339492,0.0067275848216454825,0.011652878193233462,0.08358250026368896,0.1743807976660856,39.34962275138209,0.018000006675720215,-0.0001775681662954387,-0.01029997467994681,-0.03312283108028402,0.0125228817203904,-0.021711402880115305,0.0011114535202216835,-0.03937024785119081,42.85723408875132,-8.212454289059231,0.011411428200168586,4,0.007999956607818826,-0.0129999518394468,0.07350000739097595,0.11699998378753662,0.1619999408721926,1,0.009049792061376127,0.0,1.7599999904632568,-1.8888933040607205,1.7599999904632568,3.2857094200493204,1.77400004863739,0.009049792061376127
1127,2004-04-28,1.7699999809265137,1.830000042915344,1.75,1.787999987602234,6805975.0,0.0011312071511548893,-1.7586236663453418,-2.2499962747172786,38.636382108865206,45.33581870786102,0.0035312908450695346,0.010340586660181561,0.07991183806678404,0.17077776574014125,37.55876845948531,0.08000004291534402,-0.0005164553189167531,-0.008399999141693204,-0.031049705595702193,0.014249707312315785,-0.0197248523686977,0.0029248540853112903,-0.03819541371381563,30.23255491592296,-17.074404004706793,0.011324853227004451,4,0.017000019550323486,-0.018999934196472168,0.05600005388259888,0.11500000953674316,0.18000006675720237,2,0.013559349658765152,3.499992549434502,1.7680000066757202,0.0,1.7599999904632568,-1.8888933040607205,1.7599999904632568,0.013559349658765152
1128,2004-04-29,1.7860000133514404,1.7999999523162842,1.7660000324249268,1.7779999971389768,1532025.0,0.009039566439176694,-1.1249986030137649,-0.44444518030399044,48.07694952866533,45.02113742692789,-0.012882905654501009,-0.006297344834398366,0.062392593504145166,0.15293209782003547,35.91884285942886,0.03399991989135742,-0.0025007946814818993,0.007800030708313033,-0.0144861210491678,0.030086182465793865,-0.0033430451704274944,0.01894310658705356,-0.048303717596583695,46.34143859414506,2.432631845122444,0.011143075878740461,4,0.0009999871253967285,-0.034999966621398926,0.04000002145767212,0.0989999771118164,0.18400001525878884,3,0.04143337088492682,-1.7586236663453418,1.7699999809265137,3.499992549434502,1.7680000066757202,0.0,1.7599999904632568,0.04143337088492682
1129,2004-04-30,1.7940000295639038,1.7940000295639038,1.7680000066757202,1.781999945640564,1945775.0,0.004479292358711362,3.333306842565366,1.5000074505654564,51.78574279556169,45.21955329310142,-0.02123476174897121,-0.014737942719317276,0.051967862624360706,0.14276295010068818,34.440480384763006,0.026000022888183594,-0.003792475024878117,0.015600043535232588,-0.007197909313805484,0.03839799638427066,0.004201067110713552,0.026999019959751624,-0.050765508979417895,55.000007450576746,15.70267062027908,0.011398976424519067,4,-0.00700002908706665,-0.00700002908706665,0.008000016212463379,0.06699997186660767,0.16199994087219216,4,0.07803789486498358,-1.1249986030137649,1.7860000133514404,-1.7586236663453418,1.7699999809265137,3.499992549434502,1.7680000066757202,0.07803789486498358
1130,2004-05-03,1.7640000581741333,1.787999987602234,1.75600004196167,1.787999987602234,1421900.0,-0.016722391803451142,1.6666699780455272,-1.999980131924043,36.36368562364022,43.03774111443719,0.006992254857809854,0.014758575415539266,0.0795958574651352,0.16873673903988973,32.999210980765255,0.03799998760223389,-0.005776326766006479,-0.013599932193756104,-0.03726778609741199,0.010067921709899785,-0.025433859145584048,-0.0017660052419281591,-0.015559606249795799,17.50006332990115,-15.845436257873917,0.011833926951827957,5,0.022999942302703857,0.022999942302703857,0.03799998760223389,0.09699994325637817,-0.03600001335144043,0,0.07709745663204703,3.333306842565366,1.7940000295639038,-1.1249986030137649,1.7860000133514404,-1.7586236663453418,1.7699999809265137,0.07709745663204703
1131,2004-05-04,1.77400004863739,1.77400004863739,1.7480000257492063,1.7699999809265137,1653750.0,0.005668928647092786,11.999791387276067,-0.16666997804554715,47.54101724527086,44.384893765738084,-0.004412331832680527,0.005015744796082577,0.06696880729411236,0.1538656127291127,31.422146564916098,0.026000022888183594,-0.006801768946039344,-0.0035999417304994896,-0.02726779563415538,0.0200679121731564,-0.015433868682327434,0.008233985221328455,0.0559999942779541,31.707338347875897,-1.571977339076831,0.011833926951827957,5,0.012999951839447244,0.012999951839447244,0.027999997138977273,0.08699995279312156,-0.018000006675719993,1,0.08793680644504298,1.6666699780455272,1.7640000581741333,3.333306842565366,1.7940000295639038,-1.1249986030137649,1.7860000133514404,0.08793680644504298
1132,2004-05-05,1.7999999523162842,1.8020000457763672,1.7660000324249268,1.77400004863739,2244475.0,0.014656089608827694,1.3999936421904244,6.499865891819817,56.75675022593384,45.958685197335896,-0.02732901328409776,-0.019461694509953276,0.03858980077953644,0.12402240466782843,29.46537545492086,0.03600001335144043,-0.006975325164908508,0.020799964666366577,-0.004411534369516579,0.04601146370224973,0.00819421514842511,0.033405714184308044,0.028360090255737047,96.29612459573718,60.420188672912154,0.012605749517941536,5,-0.010999917984009011,-0.012999951839447021,0.0010000765323638916,0.039000093936920166,-0.06199991703033447,2,0.07222222148636259,11.999791387276067,1.77400004863739,1.6666699780455272,1.7640000581741333,3.333306842565366,1.7940000295639038,0.07222222148636259
1133,2004-05-06,1.8140000104904173,1.830000042915344,1.7979999780654907,1.8040000200271609,2352350.0,0.007777810302782129,-1.9090869683012532,0.38461644268990136,60.00001490115317,48.06186061145707,-0.03917840897819347,-0.03327770416109588,0.022324269722186152,0.10551888066903525,28.15462405054531,0.032000064849853294,-0.0075387455257625025,0.03360002040863019,0.004274997763314747,0.06292504305394564,0.01893750908597247,0.048262531731287917,-0.06599998474121094,80.48776942020685,43.038076908899384,0.01466251132265776,5,-0.02499997615814209,-0.0270000100135801,-0.012999981641769187,0.022000014781952126,-0.10399997234344438,3,0.07497245667409391,1.3999936421904244,1.7999999523162842,11.999791387276067,1.77400004863739,1.6666699780455272,1.7640000581741333,0.07497245667409391
1134,2004-05-07,1.8500000238418581,1.8500000238418581,1.809999942779541,1.8140000104904173,2115275.0,0.01984565222891499,1.2222259015199028,3.600004768376334,68.04123901385722,50.800197938105285,-0.06824616256995752,-0.06804066835557032,-0.01685912181250626,0.06559416216520364,26.93897437719448,0.04000008106231712,-0.003176171732565347,0.06660003066062958,0.023909466198590357,0.10929059512266881,0.04525474842960997,0.0879453128916492,-0.10035999774932902,100.0,59.46722482238306,0.02134528223101959,5,-0.050999999046325906,-0.05300003290176414,-0.04999998211860679,-0.013999998569488747,-0.17799997329711936,4,0.06486486660641733,-1.9090869683012532,1.8140000104904173,1.3999936421904244,1.7999999523162842,11.999791387276067,1.77400004863739,0.06486486660641733
1135,2004-05-10,1.830000042915344,1.870000004768372,1.830000042915344,1.8439999818801882,4189700.0,-0.0108108003614944,-4.714305177111631,-0.3888870492400486,61.68225392345981,52.09822615182304,-0.041652678274081145,-0.047316260510456454,-0.0009208339090072126,0.0825671300229629,25.810926658240046,0.03999996185302801,-0.0005816076053137831,0.04460004568099962,-0.0028725062143508673,0.09207259757635011,0.020863769733324267,0.06833632162867498,-0.07634561691284181,67.21314038361909,24.70515368494489,0.023736275947675276,5,-0.021000027656554954,-0.023000061511992964,-0.0374999940395353,0.00499999523162864,-0.16000008583068825,0,0.06885241779558848,1.2222259015199028,1.8500000238418581,-1.9090869683012532,1.8140000104904173,1.3999936421904244,1.7999999523162842,0.06885241779558848
1136,2004-05-11,1.8400000333786009,1.8580000400543213,1.8200000524520876,1.8200000524520876,1132100.0,0.005464475534834312,-2.8000023841881267,-1.4285762942778522,68.93204726241187,55.464411168883785,-0.04510911591231115,-0.05709308703480631,-0.015272442690421162,0.06915239888088398,24.121780080723934,0.037999987602233665,0.003924268439960965,0.052600032091140614,-0.0004992989696266381,0.10569936315190787,0.026050366560756988,0.07914969762152424,-0.07936487265014636,71.153865992675,23.706920147205366,0.02654966553038363,5,-0.03100001811981179,-0.0330000519752498,-0.04949998855590798,-0.004999995231628196,-0.18200004100799516,1,-0.06086955789356918,-4.714305177111631,1.830000042915344,1.2222259015199028,1.8500000238418581,-1.9090869683012532,1.8140000104904173,-0.06086955789356918
1137,2004-05-12,1.8439999818801882,1.8580000400543213,1.8359999656677248,1.8519999980926516,11441925.0,0.00217388501577509,1.1999964237392458,-0.4000011920940413,67.67675490564406,57.642167321881416,-0.041916212930913854,-0.05908162040707232,-0.023086967907050893,0.06172630208407215,22.34134992323916,0.022000074386596458,0.008662253932905095,0.05339998006820701,-0.00524580292588217,0.11204576306229619,0.02407708857116231,0.08272287156525171,-0.07680293050933873,63.88887049240033,15.693383224594832,0.029322891497044614,5,-0.03499996662139915,-0.03700000047683716,-0.0564999580383303,-0.009999930858612283,-0.1640000343322756,2,-0.047722310619977004,-2.8000023841881267,1.8400000333786009,-4.714305177111631,1.830000042915344,1.2222259015199028,1.8500000238418581,-0.047722310619977004
1138,2004-05-13,1.8200000524520876,1.8400000333786009,1.8200000524520876,1.8400000333786009,5473850.0,-0.013015146238575137,1.0,2.4999925494344466,64.42310392594344,59.0463185585905,-0.014065301925463958,-0.03365694378946649,-0.003581523682806731,0.08212574186396027,20.762428451214806,0.023999929428100586,0.011813423034347847,0.02740004658699058,-0.03243975596975024,0.0872398491437314,-0.0025198546913798303,0.05731994786536099,-0.04663482387738682,16.666832234953567,-33.03910277452302,0.029919901278370364,5,-0.011000037193298562,-0.013000071048736572,-0.016500025987625344,0.010999977588653342,-0.0720000267028813,3,-0.045054953188412905,1.1999964237392458,1.8439999818801882,-2.8000023841881267,1.8400000333786009,-4.714305177111631,1.830000042915344,-0.045054953188412905
1139,2004-05-14,1.7920000553131104,1.8200000524520876,1.7920000553131104,1.8200000524520876,528325.0,-0.015384613369242905,-1.0000000000000158,1.4000011920940745,56.779679852099505,61.31476236175264,0.015221910971587427,-0.005132496314083301,0.019699388169940324,0.10632587785528846,18.88963711720837,0.027999997138977273,0.01574655770007838,-0.0010999560356139693,-0.06073358821334818,0.05853367614212024,-0.030916772124480962,0.028716860053253024,-0.012836740166789262,0.0,-50.64866699382879,0.02981681608886708,5,0.01699995994567871,0.0149999260902407,0.012499958276748657,0.03799998760223389,-0.07000005245208718,4,-0.04575893673831943,1.0,1.8200000524520876,1.1999964237392458,1.8439999818801882,-2.8000023841881267,1.8400000333786009,-0.04575893673831943
1140,2004-05-17,1.7519999742507937,1.7999999523162842,1.7519999742507937,1.7999999523162842,1108275.0,-0.022321473118106394,-1.0000000000000093,1.7142851060749695,47.014918070267726,61.2563068978634,0.059609327463391315,0.03442745354871923,0.05358009550707821,0.14228685429195065,17.099222651369807,0.0479999780654905,0.01672591441840754,-0.03970003724098192,-0.10188856202846308,0.022488487546499236,-0.07079429963472239,-0.008605774847241454,0.11800003051757835,0.0,-49.50127404097928,0.03109426239374057,5,0.059000015258789285,0.05500000715255737,0.05250003933906533,0.07800006866455056,0.0,0,-0.04566205758094555,-1.0000000000000158,1.7920000553131104,1.0,1.8200000524520876,1.1999964237392458,1.8439999818801882,-0.04566205758094555
1141,2004-05-18,1.746000051498413,1.7719999551773071,1.7400000095367432,1.75,2076400.0,-0.003424613493471229,-2.999985098869004,0.08333229853000017,45.58824560634616,60.015361940131434,0.06841425249626965,0.03978961976343576,0.05384503947268682,0.14417177737266385,16.03970114586136,0.031999945640563965,0.016446425153050948,-0.04399996399879447,-0.10931540200589218,0.021315474008303248,-0.07665768300234332,-0.01134224499524561,0.12163995265960748,5.0847800084052635,-44.91837289311522,0.03265771900354883,5,0.05899995565414451,0.05899995565414451,0.05849996209144592,0.08399999141693115,0.10799992084503174,1,-0.04352811693707237,-1.0000000000000093,1.7519999742507937,-1.0000000000000158,1.7920000553131104,1.0,1.8200000524520876,-0.04352811693707237
1142,2004-05-19,1.7860000133514404,1.787999987602234,1.7640000581741333,1.7640000581741333,1375900.0,0.022909484921664003,-1.1818162114127073,-5.500059605412171,50.0,58.90424917333664,0.02930085420791384,0.001770653979855652,0.012389684743016716,0.10034344094771686,14.38884311343667,0.04199993610382102,0.022043967288479793,-0.005200004577636808,-0.06921842734772676,0.05881841819245315,-0.037209215962681785,0.02680920680740817,0.0765343910217291,45.99999284744443,-4.281842294698059,0.032009211385044936,5,0.018999993801117165,0.018999993801117165,0.018999993801116943,0.04400002956390381,0.003999948501586692,2,-0.07166854424633617,-2.999985098869004,1.746000051498413,-1.0000000000000093,1.7519999742507937,-1.0000000000000158,1.7920000553131104,-0.07166854424633617
1143,2004-05-20,1.8200000524520876,1.8200000524520876,1.77400004863739,1.7860000133514404,1226175.0,0.019036975837892545,1.7058794655222496,1.5454594714682923,54.03727328932707,57.34825298172218,-0.004200277900969551,-0.030152412396240225,-0.020444014689832368,0.06267386942907494,12.193138184879182,0.04600000381469771,0.026308677103622058,0.026500034332275657,-0.03821798672214416,0.09121805538669547,-0.00585897619493414,0.058859044859485454,0.03763297612762484,100.0,48.23652192100923,0.03235901052720985,5,-0.01500004529953003,-0.01500004529953003,-0.02400004863739036,0.009999990463256614,-0.020000100135803445,3,-0.07692313234582204,-1.1818162114127073,1.7860000133514404,-2.999985098869004,1.746000051498413,-1.0000000000000093,1.7519999742507937,-0.07692313234582204
1144,2004-05-21,1.8040000200271609,1.8040000200271609,1.7940000295639038,1.7940000295639038,267450.0,-0.008791226353740966,-1.0000000000000444,0.2941170283262029,56.49350347758439,56.77172515440269,0.005127683393016502,-0.011264531220219087,-0.005567219275076196,0.07503374754508907,10.879067618864784,0.026000022888183816,0.026899688319940163,0.008300000429153576,-0.05458871287615108,0.07118871373445823,-0.023144356223498752,0.0397443570818059,0.0489276877908329,79.99997019769366,22.91501707565689,0.0314443566526523,5,-0.00499999523162864,0.0009999871253967285,-0.02349999547004722,0.02600002288818337,0.005999922752380149,4,-0.031042125086623518,1.7058794655222496,1.8200000524520876,-1.1818162114127073,1.7860000133514404,-2.999985098869004,1.746000051498413,-0.031042125086623518
1145,2004-05-24,1.809999942779541,1.809999942779541,1.7940000295639038,1.7999999523162842,313600.0,0.0033258994932217067,2.1999856948716117,0.9999999999999778,55.92103947438077,55.32605762239923,-0.0044785732358283425,-0.014046702185353643,-0.013353054787199614,0.06542353996613759,9.54794106463466,0.015999913215637207,0.025864547955732453,0.011799925565719516,-0.04905572711793438,0.07265557824937341,-0.01862790077610743,0.04222775190754646,0.038410657107202706,87.49986961490926,26.08101589220656,0.030427826341826933,5,-0.010999917984008789,-0.0049999356269834205,-0.029499918222427368,0.020000100135803223,0.020000100135803,0,-0.04861875287320727,-1.0000000000000444,1.8040000200271609,1.7058794655222496,1.8200000524520876,-1.1818162114127073,1.7860000133514404,-0.04861875287320727
1146,2004-05-25,1.784000039100647,1.7940000295639038,1.781999945640564,1.7940000295639038,97400.0,-0.014364588122012356,1.400019073504518,-1.0,47.36843343587694,53.069577459091775,0.014239825743398438,0.013927409500093635,0.010779897218725187,0.08768918609494314,7.8512225634649715,0.02799999713897705,0.018818895319265394,-0.014999979734420688,-0.07459156937752476,0.04459160990868338,-0.04479577455597261,0.014795815087131237,0.06007413717209675,35.71425530374942,-20.413272208203445,0.029795794821552018,5,0.0059999823570251465,0.020999968051910622,-0.003500014543533325,0.046000003814697266,0.05599999427795388,1,-0.01793725568861826,2.1999856948716117,1.809999942779541,-1.0000000000000444,1.8040000200271609,1.7058794655222496,1.8200000524520876,-0.01793725568861826
1147,2004-05-26,1.7940000295639038,1.7979999780654907,1.7779999971389768,1.7860000133514404,515950.0,0.005605375697355974,1.5000111759315415,-0.8000023841880648,46.66666666666672,51.096639985838806,-0.004021423813336256,0.006132024859104579,-0.001654094460893596,0.07659378955677365,8.120229688167584,0.019999980926513894,0.014249193767567503,-0.006199991703033536,-0.0642801467869154,0.05188016338084833,-0.03524006924497458,0.02284008583890751,0.04591118003939987,43.47821579989433,-9.172664659338153,0.029040077541940938,5,-0.013999998569488525,0.010999977588653786,-0.013500005006790161,0.03600001335144043,0.08599996566772461,2,0.033444783606902284,1.400019073504518,1.784000039100647,2.1999856948716117,1.809999942779541,-1.0000000000000444,1.8040000200271609,0.033444783606902284
1148,2004-05-27,1.8600000143051147,1.8600000143051147,1.7719999551773071,1.7719999551773071,2237600.0,0.036789288547143695,1.0,10.999985098869004,51.51515151515147,50.51169239284458,-0.07124264281009607,-0.05696019127563945,-0.06924238863759458,0.010318144771890525,8.803990554051962,0.08800005912780762,0.008415062716894184,0.05609999299049373,-0.007351264563641768,0.11955125054462923,0.02437436421342598,0.08782562176756148,-0.12000000476837158,100.0,51.135107763052886,0.031725628777067756,5,-0.06000000238418579,-0.05500000715255715,-0.08199998736381531,-0.029999971389770508,0.09200000762939453,3,-0.03763443651275411,1.5000111759315415,1.7940000295639038,1.400019073504518,1.784000039100647,2.1999856948716117,1.809999942779541,-0.03763443651275411
1149,2004-05-28,1.934000015258789,1.934000015258789,1.861999988555908,1.861999988555908,7097700.0,0.039784946443304436,1.0000000000000062,0.8181815718818012,63.54167345756566,52.34799854698879,-0.13743436882531856,-0.12641534972002932,-0.14406803506231025,-0.06282745527274036,9.968479131132819,0.07400000095367432,0.0042995291102778666,0.12309999465942378,0.03729508289646133,0.20890490642238624,0.08019753877794256,0.166002450540905,-0.19160000562667845,100.0,51.24782397571615,0.0429024558814812,5,-0.09700000286102295,-0.09700000286102295,-0.1600000262260437,-0.10399997234344482,0.01600003242492698,4,-0.06928648494585166,1.0,1.8600000143051147,1.5000111759315415,1.7940000295639038,1.400019073504518,1.784000039100647,-0.06928648494585166
1150,2004-05-31,1.8999999761581419,1.934000015258789,1.8899999856948853,1.8999999761581419,568225.0,-0.017580164856460745,-3.400007152564292,0.0,57.352938598413445,53.655186657218486,-0.08966162983047288,-0.0861195202966436,-0.11040308618011041,-0.028832669011079837,10.860713135968023,0.04400002956390381,0.0017039913964049802,0.08229995965957615,-0.009220748854763539,0.17382066817391584,0.036539605402406306,0.128060313916746,-0.14993596630096406,79.012329326578,31.726745003516882,0.04576035425716983,5,-0.050999939441680686,-0.06299996376037575,-0.1259999871253965,-0.06999993324279763,0.09600007534027122,0,-0.04736843921471179,1.0000000000000062,1.934000015258789,1.0,1.8600000143051147,1.5000111759315415,1.7940000295639038,-0.04736843921471179
1151,2004-06-01,1.9299999475479128,1.932000041007996,1.9099999666213991,1.9119999408721924,2492400.0,0.015789458824326807,-1.0000108372302812,100.0,59.907835240591375,54.75605723950642,-0.10148907286823561,-0.1094444070301217,-0.13917141373203057,-0.06045181867176663,11.5820740066061,0.03200006484985418,0.0038994210861789114,0.10449993610382102,0.0026528067871640637,0.20634706542047798,0.05357637144549243,0.1554235007621496,-0.17257849747467047,97.53082331644549,50.18310677393822,0.05092356465832848,6,-0.07699996232986472,-0.0929999351501467,-0.1569999456405642,-0.09999990463256858,-0.005999922752380815,1,-0.05181342349756013,-3.400007152564292,1.8999999761581419,1.0000000000000062,1.934000015258789,1.0,1.8600000143051147,-0.05181342349756013
1152,2004-06-02,1.9299999475479128,1.940000057220459,1.9119999408721924,1.9220000505447388,1434050.0,0.0,1.0,0.44443855756813827,63.41462634561167,55.79798535687137,-0.08818854237738938,-0.10456697361985312,-0.1376564721748681,-0.062183238722629985,13.075147045666242,0.0280001163482666,0.012838212325022358,0.09799993634223969,-0.013162309241107284,0.20916218192558667,0.042418813550566314,0.15358105913391307,-0.16551535486724855,94.04755738185351,41.050110092599354,0.055581122791673473,6,-0.07399994134902976,-0.08999991416931175,-0.1644999384880066,-0.09999990463256858,-0.019999980926513672,2,-0.04663208114780415,-1.0000108372302812,1.9299999475479128,-3.400007152564292,1.8999999761581419,1.0000000000000062,1.934000015258789,-0.04663208114780415
1153,2004-06-03,1.950000047683716,1.9800000190734863,1.9179999828338623,1.940000057220459,3439825.0,0.010362746465985007,-1.2962917176248272,1.250014901353036,69.65174276885848,57.26001194479072,-0.09812809661867639,-0.1200087947681645,-0.1547819024515118,-0.08445472236081497,14.112358295938051,0.06200003623962402,0.024412137605273054,0.11120003461837791,-0.011378551201083331,0.23377862043783915,0.04991074170864729,0.17248932752810853,-0.17498452713066404,74.57630200756498,14.260561751934432,0.061289292909730675,6,-0.07400006055831931,-0.0900000333786013,-0.1810000240802767,-0.1200000047683718,0.029999971389770286,3,-0.03589746191813503,1.0,1.9299999475479128,-1.0000108372302812,1.9299999475479128,-3.400007152564292,1.8999999761581419,-0.03589746191813503
1154,2004-06-04,1.9700000286102293,1.9780000448226929,1.9359999895095823,1.937999963760376,2519875.0,0.010256400224333273,-1.3333355409119343,3.200009536752166,78.53404971278967,59.772568637947266,-0.10292874162291898,-0.1376132276125943,-0.17168001754003126,-0.10535547673063816,14.730183983029821,0.042000055313110574,0.03319240965434811,0.1252000153064725,-0.010709532681178358,0.2611095632941234,0.057245241312646966,0.19315478930029806,-0.17858574817554262,88.88890360607942,20.078468192679196,0.06795477399382546,6,-0.09400004148483254,-0.11000001430511452,-0.20100000500678994,-0.13999998569488503,-0.001999974250793235,4,-0.009137059093556665,-1.2962917176248272,1.950000047683716,1.0,1.9299999475479128,-1.0000108372302812,1.9299999475479128,-0.009137059093556665
1155,2004-06-07,1.955999970436096,1.9859999418258667,1.955999970436096,1.9800000190734863,6291150.0,-0.007106628411579163,-1.4999925494344744,-0.7500000000000121,76.92306751800439,63.056416869294765,-0.073801670159366,-0.11983349903902796,-0.15525710446795427,-0.09292156405221275,14.982022292612315,0.02999997138977073,0.03837189721847878,0.1048999607563017,-0.039534884958013716,0.24933480647061712,0.03268253789914399,0.1771173836134594,-0.14949883091030536,60.52634055595425,-15.669768178596769,0.07221742285715772,6,-0.07700002193450906,-0.09299999475479104,-0.1689999699592588,-0.12599992752075173,-0.015999913215636985,0,-0.003067445216291209,-1.3333355409119343,1.9700000286102293,-1.2962917176248272,1.950000047683716,1.0,1.9299999475479128,-0.003067445216291209
1156,2004-06-08,1.7280000448226929,1.7599999904632568,1.7280000448226929,1.7599999904632568,791100.0,-0.11656438090976551,1.0,1.3333283662896558,44.982701245613434,62.869309600288844,0.1625088194251929,0.10471419945123506,0.07256625100704417,0.1328091950456538,14.842029420848062,0.2279999256134031,0.03881499484167228,-0.11749996542930607,-0.27207575785596605,0.0370758269973539,-0.19478786164263617,-0.040212069215975976,0.25799989700317383,0.0,-76.71034769295164,0.07728789621332999,6,0.12899994850158691,0.12899994850158691,0.05899995565414429,0.10199999809265137,0.2120000123977661,1,0.15509259243290074,-1.4999925494344744,1.955999970436096,-1.3333355409119343,1.9700000286102293,-1.2962917176248272,1.950000047683716,0.15509259243290074
1157,2004-06-09,1.75600004196167,1.7599999904632568,1.7200000286102295,1.7380000352859497,3807250.0,0.016203701627710343,2.076931541519374,-0.5625011641551959,44.40559258384716,62.079358607921684,0.1436589339957015,0.07355462112505506,0.04509825956464075,0.10252014164695722,14.730432169537174,0.039999961853027344,0.03989210461188342,-0.08509997129440316,-0.24478107052074893,0.0745811279319426,-0.16494052090757605,-0.005259421681230281,0.22999989986419678,13.533844021316064,-57.742458664346195,0.07984054961317294,6,0.09699994325637817,0.09699994325637817,0.030999958515167236,0.07400000095367432,0.16199994087219238,2,0.09567196971486691,1.0,1.7280000448226929,-1.4999925494344744,1.955999970436096,-1.3333355409119343,1.9700000286102293,0.09567196971486691
1158,2004-06-10,1.7380000352859497,1.75600004196167,1.7380000352859497,1.7400000095367432,2456200.0,-0.01025057303279564,-17.000238421648685,-0.11110963939203285,44.25087122486529,59.93593613762165,0.15928370189263408,0.08969512502978105,0.06272284627252445,0.1177199716050632,15.134240355073509,0.018000006675720215,0.04607485325685334,-0.0989999771118164,-0.2650462299317904,0.06704627570815735,-0.1820231035218034,-0.015976850701829415,0.23735991001129153,6.766922010658032,-60.786663270249434,0.0830231264099869,6,0.11499994993209839,0.11499994993209839,0.04999998211860657,0.09200000762939453,0.20799994468688987,3,0.09896428529539736,2.076931541519374,1.75600004196167,1.0,1.7280000448226929,-1.4999925494344744,1.955999970436096,0.09896428529539736
1159,2004-06-11,1.7100000381469729,1.753999948501587,1.7059999704360962,1.753999948501587,1742600.0,-0.01611046983343134,1.1818216300277975,22.000238421648575,41.610745638159784,58.18680358648236,0.17005041928664677,0.11724828419537348,0.09001432068409798,0.14276047934823133,16.534500102954624,0.04799997806549072,0.05156740802466975,-0.12289997339248626,-0.29745610102103526,0.05165615423606296,-0.21017803720676098,-0.03562190957821154,0.255145510482788,1.4285957570004326,-60.97458904754257,0.08727806381427461,6,0.13599991798400857,0.13599991798400857,0.0779999792575834,0.12000000476837136,0.2120000123977659,4,0.15789472216567702,-17.000238421648685,1.7380000352859497,2.076931541519374,1.75600004196167,1.0,1.7280000448226929,0.15789472216567702
1160,2004-06-14,1.6720000505447388,1.7200000286102295,1.6720000505447388,1.7200000286102295,1632600.0,-0.02222221447632977,1.0,1.0909108150139042,40.78947523211498,56.06254136331831,0.19255685801889721,0.15699689038362985,0.1271719930827231,0.17748609638707502,17.30026353027612,0.04799997806549072,0.049326964218174396,-0.1568999648094178,-0.3425741163224205,0.028774186703584892,-0.24973704056591917,-0.06406288905291646,0.2775967633934022,0.0,-63.061885856657334,0.09283707575650141,6,0.15699994564056396,0.15699994564056396,0.12599995732307434,0.15799999237060547,0.22200000286102273,0,0.17703348975274258,1.1818216300277975,1.7100000381469729,-17.000238421648685,1.7380000352859497,2.076931541519374,1.75600004196167,0.17703348975274258
1161,2004-06-15,1.6699999570846558,1.6699999570846558,1.6399999856948853,1.6619999408721924,1106650.0,-0.001196228109820563,6.499977648303506,-0.1666670805880001,39.66666309038883,53.42387877940467,0.17187155441182012,0.16128023317881612,0.12848258839991966,0.17674176434839128,17.96607496362715,0.032000064849853516,0.03469292209047192,-0.15510005354881296,-0.35076020674606667,0.040560099648440984,-0.2529301301474398,-0.0572699769501861,0.25738911578201296,24.99997516473233,-38.86448429485799,0.09783007659862694,6,0.14300000667572021,0.14300000667572021,0.13800004124641418,0.16000008583068848,0.2500000000000002,1,0.16167671082288315,1.0,1.6720000505447388,1.1818216300277975,1.7100000381469729,-17.000238421648685,1.7380000352859497,0.16167671082288315
1162,2004-06-16,1.6579999923706057,1.6599999666213991,1.6399999856948853,1.6560000181198118,3922700.0,-0.00718560779785804,5.666746140549143,0.24999627471730654,31.501833661158813,49.18499998966026,0.15782809923540486,0.17201855773672348,0.13983282725396373,0.18593159629086853,19.12757374285227,0.029999971389770508,0.023653971318243983,-0.1607000172138211,-0.36966647632351735,0.04826644189587492,-0.2651832467686692,-0.05621678765897298,0.2406501717788847,15.517239607472966,-41.9679625006712,0.10448322955484805,6,0.15499997138977029,0.15499997138977029,0.15000000596046426,0.17200005054473855,0.2539999485015867,2,0.17008447897918866,6.499977648303506,1.6699999570846558,1.0,1.6720000505447388,1.1818216300277975,1.7100000381469729,0.17008447897918866
1163,2004-06-17,1.6799999475479126,1.7000000476837158,1.6399999856948853,1.6599999666213991,8287775.0,0.013268971820591835,-1.0000039736467745,10.000119210822012,24.291495142463503,43.158049481846234,0.10448906723272677,0.1465036903300403,0.11671615885898845,0.16144444709273564,20.690142039498692,0.060000061988830566,0.007822684347790654,-0.1317000567913056,-0.34966875349836446,0.08626863991575351,-0.24068440514483513,-0.02271570843777604,0.19278519875611733,35.08769728359585,-16.316603857439965,0.10898434835352952,6,0.13300001621246338,0.13300001621246338,0.12800005078315735,0.15000009536743164,0.23199999332427979,3,0.1416666920932521,5.666746140549143,1.6579999923706057,6.499977648303506,1.6699999570846558,1.0,1.6720000505447388,0.1416666920932521
1164,2004-06-18,1.7480000257492063,1.7480000257492063,1.6619999408721924,1.6920000314712524,7716200.0,0.04047623828830771,2.071431916587565,2.8000023841880846,35.60606847398142,38.56727181028813,0.0018848320426683163,0.07809720726516156,0.04836651008238757,0.09132734152309485,22.02522930898454,0.08600008487701394,-0.009534848612414715,-0.0608999788761142,-0.2807160613684567,0.1589161036162281,-0.17080802012228546,0.04900806237005706,0.10150660449390903,100.0,49.9362301425781,0.10990804124617118,6,-0.048000037670135276,0.06499993801116966,0.059999972581863625,0.08200001716613792,0.14600002765655518,4,0.1132722833563855,-1.0000039736467745,1.6799999475479126,5.666746140549143,1.6579999923706057,6.499977648303506,1.6699999570846558,0.1132722833563855
1165,2004-06-21,1.7220000028610232,1.7359999418258667,1.7100000381469729,1.7100000381469729,4010125.0,-0.014874154751250313,-3.333330021954405,0.21428510607499202,30.15268339114823,36.91949204868089,-0.009832732648807685,0.10241746181660005,0.0737076324697048,0.11567634294148443,23.277866857011634,0.03799998760223344,-0.03395624679552167,-0.08250000476837127,-0.30571996900107723,0.14071995946433447,-0.19410998688472403,0.029109977347981486,0.10655596292726921,75.92591366160063,30.55003843648106,0.11160998211635287,6,-0.022000014781952126,0.0909999608993528,0.08599999547004678,0.10800004005432107,0.16799998283386208,0,0.11614404608096685,2.071431916587565,1.7480000257492063,-1.0000039736467745,1.6799999475479126,5.666746140549143,1.6579999923706057,0.11614404608096685
1166,2004-06-22,1.7519999742507937,1.7519999742507937,1.7220000028610232,1.7300000190734863,1707850.0,0.017421586143976153,1.7272756828809142,1.8333349890227975,33.93502449814832,35.75609559471435,-0.04030924479453457,0.07367453730509133,0.043061398863172284,0.0841830369559804,24.682991337581146,0.029999971389770508,-0.06536465247768941,-0.05090003013610822,-0.2751948448870676,0.17339478461485114,-0.163047437511588,0.06124737723937157,0.05770039352815792,100.0,58.26997451613603,0.11214740737547971,6,-0.05399996042251609,0.0609999895095823,0.05700001120567344,0.07800006866455056,0.12000000476837136,1,0.08105027468147719,-3.333330021954405,1.7220000028610232,2.071431916587565,1.7480000257492063,-1.0000039736467745,1.6799999475479126,0.08105027468147719
1167,2004-06-23,1.8539999723434448,1.8559999465942385,1.7400000095367432,1.7400000095367432,10365200.0,0.05821917784917163,-1.0350872790052543,5.181827048642855,42.45282470706095,35.556312648291645,-0.1418646280568301,-0.02487531068639215,-0.05776817927659206,-0.018508792239680494,26.174664348597055,0.11599993705749534,-0.09537503020560556,0.04809997081756601,-0.17729595038796475,0.27349589202309676,-0.06459798978519937,0.16079793142033139,-0.21399998664855957,99.07408582739254,58.95843756969691,0.11269796060276539,6,-0.10600000619888306,-0.04100000858306885,-0.04899996519088723,-0.023999929428100586,-0.026000022888184038,2,0.035598697802453394,1.7272756828809142,1.7519999742507937,-3.333330021954405,1.7220000028610232,2.071431916587565,1.7480000257492063,0.035598697802453394
1168,2004-06-24,1.7899999618530271,1.8819999694824217,1.7899999618530271,1.8500000238418581,4111425.0,-0.03451996302325833,-2.066663752664799,-0.5263165049498053,36.76470227307548,35.017863385504505,-0.07790529767692012,0.03542799523567974,0.006682696977170943,0.044484076278951123,26.71475504391521,0.09200000762939453,-0.09442091551772136,-0.012400037050247503,-0.23642859522421023,0.211628521123715,-0.12441431613722886,0.09961424203673386,-0.1456799769401549,58.181820152219366,23.23451053350059,0.11201427908698128,6,-0.028999984264373557,0.023000001907348855,0.015000045299530473,0.03600007295608543,0.009999990463257058,3,0.06815641431236097,-1.0350872790052543,1.8539999723434448,1.7272756828809142,1.7519999742507937,-3.333330021954405,1.7220000028610232,0.06815641431236097
1169,2004-06-25,1.7999999523162842,1.7999999523162842,1.781999945640564,1.7999999523162842,2037225.0,0.005586586970038221,1.0,-0.0,38.461537105037664,34.759203593607026,-0.08246869868290196,0.015678155101754854,-0.00280540609662161,0.03365260604504261,25.96473010513361,0.018000006675720215,-0.0949134303127992,0.004299956560134932,-0.2110021180105357,0.21960203113080556,-0.10335108072520027,0.11195099384547014,-0.14617276802062995,52.32555238280059,19.762282584310107,0.10765103728533526,6,-0.038999974727630615,0.013000011444091797,0.005000054836273415,0.005000054836273193,-0.009999990463257058,4,0.06222221751271939,-2.066663752664799,1.7899999618530271,-1.0350872790052543,1.8539999723434448,1.7272756828809142,1.7519999742507937,0.06222221751271939
1170,2004-06-28,1.809999942779541,1.8200000524520876,1.7940000295639038,1.8020000457763672,702825.0,0.005555550404536813,-1.1666749451139133,100.0,58.951952676521486,36.90201354762176,-0.07915924238480399,-0.0014863299836207489,-0.012102279386358328,0.023094383028538834,25.264472611227724,0.026000022888183816,-0.0936557820170556,0.018799948692321822,-0.19101559587062678,0.22861549325527064,-0.08610782358915259,0.12370772097379623,-0.147045847076416,54.99997392296249,17.560985464168247,0.10490777228147441,6,-0.04899996519088745,0.003000020980834961,-0.007999926805496216,-0.03599989414215088,-0.029999971389770508,0,0.0464089023656129,1.0,1.7999999523162842,-2.066663752664799,1.7899999618530271,-1.0350872790052543,1.8539999723434448,0.0464089023656129
1171,2004-06-29,1.830000042915344,1.8500000238418581,1.805999994277954,1.805999994277954,6361225.0,0.011049779429876505,-2.66666169962302,3.0000447040591007,58.22221927878406,39.87094528291345,-0.08278194846289577,-0.03094907216712728,-0.031152362684695456,0.0026466826589557346,24.656356580733664,0.04400002956390403,-0.08733560835433618,0.04380004405975324,-0.1566453498315925,0.244245437951099,-0.056422652885919744,0.14402274100542622,-0.15828411226104722,63.3803230740558,21.970796552896708,0.10022269694567291,6,-0.06900006532669045,-0.01700007915496804,-0.028000026941299216,-0.05599999427795388,-0.07000005245208718,1,0.03278685320900654,-1.1666749451139133,1.809999942779541,1.0,1.7999999523162842,-2.066663752664799,1.7899999618530271,0.03278685320900654
1172,2004-06-30,1.8400000333786009,1.8480000495910645,1.7999999523162842,1.8480000495910645,6629925.0,0.005464475534834312,11.0,-0.3333333333333457,61.53845738916642,44.009496643658224,-0.07180089345552232,-0.05063334065656844,-0.039486265463423154,-0.007715368821052282,23.84758387681326,0.04800009727478027,-0.07631109308464179,0.058300030231475564,-0.13235436081570184,0.24895442127865297,-0.03702716529211325,0.15362722575506438,-0.1598727411711791,58.000073909741815,11.704170737479117,0.09532719552358873,6,-0.06800007820129372,-0.027000069618224876,-0.042500019073486106,-0.06599998474121072,-0.11199998855590798,2,0.01739127448916733,-2.66666169962302,1.830000042915344,-1.1666749451139133,1.809999942779541,1.0,1.7999999523162842,0.01739127448916733
1173,2004-07-01,1.8799999952316284,1.8819999694824217,1.807999968528748,1.807999968528748,6257200.0,0.021739109308373195,-1.0555548196960105,-8.999985098868699,68.72245747524767,47.689095421576695,-0.08990146359139128,-0.1013422907592001,-0.07770784322027047,-0.04819974613517264,22.55101968978593,0.07400000095367365,-0.06214342969447273,0.10179999470710754,-0.07811296261397715,0.28171295202819224,0.011843516046565083,0.19175647336765,-0.19179779593320667,98.00002622603766,44.127311868636895,0.08995647866054238,7,-0.08399999141693115,-0.06700003147125244,-0.08749997615814209,-0.10599994659423828,-0.20000004768371582,3,-0.027659598887371795,11.0,1.8400000333786009,-2.66666169962302,1.830000042915344,-1.1666749451139133,1.809999942779541,-0.027659598887371795
1174,2004-07-02,1.9520000219345093,1.9700000286102293,1.861999988555908,1.861999988555908,6071575.0,0.03829788664122313,-1.3999999999999881,1.2500000000000109,78.68851257633185,53.081965331041545,-0.14518912525077132,-0.18420422163043915,-0.14660484002770047,-0.119983020754169,21.501612089842126,0.10800004005432129,-0.03871908930023915,0.17470002174377441,-0.0013108569053681407,0.35071090039291697,0.08669458241920314,0.2627054610683457,-0.2560459118287275,89.77272342428697,27.883982128217788,0.08800543932457129,7,-0.10600000619888306,-0.1390000581741333,-0.1495000123977661,-0.17799997329711914,-0.284000039100647,4,-0.07786888724908259,-1.0555548196960105,1.8799999952316284,11.0,1.8400000333786009,-2.66666169962302,1.830000042915344,-0.07786888724908259
1175,2004-07-05,1.950000047683716,1.9579999446868896,1.9220000505447388,1.9579999446868896,710875.0,-0.0010245769612293731,8.000089408118257,-0.0888877115136236,78.68853179846508,58.05457725329896,-0.12007314685615866,-0.19254887469576443,-0.14146109800254325,-0.1181589360081654,20.281319377822587,0.03599989414215088,-0.011568397758278781,0.1730000436306003,-0.0017442909651552707,0.34774437822635584,0.08562787633272251,0.26037221092847807,-0.23760318246766743,88.23531061719555,20.78479401218607,0.08737216729787775,7,-0.09500002861022971,-0.13700008392334007,-0.11300003528594993,-0.14700001478195213,-0.25999999046325706,0,-0.08205132406060356,-1.3999999999999881,1.9520000219345093,-1.0555548196960105,1.8799999952316284,11.0,1.8400000333786009,-0.08205132406060356
1176,2004-07-06,1.996000051498413,2.0239999294281006,1.9539999961853027,1.9539999961853027,7766375.0,0.023589744969154003,-2.3333257644995204,-5.25007450676536,82.37547997718129,62.49042783886789,-0.14284339791579947,-0.229192344929803,-0.1839758961897595,-0.1639413897658859,21.277276183705098,0.07399988174438454,0.00723865062337592,0.20560004711151114,0.007178464379565375,0.4040216298434569,0.10638925574553815,0.30481083847748414,-0.26814699647871354,87.50005321843828,12.923467969224063,0.0992107913659729,7,-0.09300011396408081,-0.16400009393692017,-0.15300002694129944,-0.19300001859664917,-0.30000007152557373,1,-0.10821647020824954,8.000089408118257,1.950000047683716,-1.3999999999999881,1.9520000219345093,-1.0555548196960105,1.8799999952316284,-0.10821647020824954
1177,2004-07-07,1.924000024795532,1.996000051498413,1.924000024795532,1.996000051498413,5618525.0,-0.03607215673608333,1.0000000000000062,-1.7142840923927596,71.32867264032879,66.33086899078492,-0.06690546851794421,-0.15174067359688936,-0.10931992808222168,-0.092076411361661,22.01960116586691,0.07200002670288108,0.031534292847301915,0.12520002126693708,-0.08115544601809321,0.33155548855196737,0.022022287624422043,0.2283777549094521,-0.17245521982316037,53.703739474673064,-24.79934724487088,0.10317773364251513,7,-0.02100008726119973,-0.09200006723403908,-0.0790000259876249,-0.12099999189376809,-0.1700000762939451,2,-0.08523910198478502,-2.3333257644995204,1.996000051498413,8.000089408118257,1.950000047683716,-1.3999999999999881,1.9520000219345093,-0.08523910198478502
1178,2004-07-08,1.9099999666213991,1.9520000219345093,1.9079999923706052,1.924000024795532,430580.0,-0.007276537418766771,-3.888890360607871,0.1944451803039768,65.63705612961138,69.35037110462645,-0.038099934605152486,-0.1309057210145148,-0.09328765842720754,-0.07829418217848727,22.69587939788492,0.04400002956390403,0.05322726168572656,0.10259996652603176,-0.10739093378161457,0.3125908668336781,-0.002395483627791295,0.20759541667985482,-0.13665875169256925,29.629626904222157,-44.247660614582635,0.10499545015382311,7,-0.0009999871253969506,-0.07800000905990623,-0.06199994683265708,-0.10399991273880027,-0.1499999761581423,3,-0.09528791883732135,1.0000000000000062,1.924000024795532,-2.3333257644995204,1.996000051498413,8.000089408118257,1.950000047683716,-0.09528791883732135
1179,2004-07-09,1.9800000190734863,1.9800000190734863,1.919999957084656,1.919999957084656,4675150.0,0.036649242761983114,-1.0000000000000073,-4.285700905135465,72.95373174820375,70.90612433481336,-0.08926948098453802,-0.189348931920287,-0.16065809676610732,-0.1485862440826362,23.07922869872028,0.07000005245208718,0.06515632996119614,0.15910001993179312,-0.05908187472240689,0.37728191458599336,0.05000907260469312,0.26819096725889313,-0.1866061069847147,62.06902221610196,-11.072045314189232,0.1090909473271001,7,-0.06800007820129395,-0.1480000615119934,-0.11200001835823059,-0.15399998426437378,-0.21800005435943604,4,-0.15151518617962167,-3.888890360607871,1.9099999666213991,1.0000000000000062,1.924000024795532,-2.3333257644995204,1.996000051498413,-0.15151518617962167
1180,2004-07-12,1.968000054359436,1.99399995803833,1.9600000381469729,1.9600000381469729,3431400.0,-0.006060588181037274,-7.499962747172927,0.13333346578795946,69.85294311001175,72.19842698272755,-0.05867002686356093,-0.1623606955667063,-0.14514660492007692,-0.1367274915566945,23.1141452188276,0.0339999198913572,0.08806830236884777,0.13230005502700815,-0.08349823891568064,0.34809834896969694,0.02440090805566375,0.24019920199835254,-0.156157660883518,51.72421943564657,-17.275012031045755,0.10789914697134441,7,-0.05600011348724365,-0.13600009679794312,-0.1000000536441803,-0.1420000195503235,-0.22800004482269287,0,-0.15243905652391898,-1.0000000000000073,1.9800000190734863,-3.888890360607871,1.9099999666213991,1.0000000000000062,1.924000024795532,-0.15243905652391898
1181,2004-07-13,1.940000057220459,1.9720000028610232,1.937999963760376,1.9420000314712524,1498475.0,-0.014227640429659849,-10.333041940675178,-0.24999627471725797,59.14894232225204,71.93292530862594,-0.01500337687987674,-0.11920766844179376,-0.11421042188321096,-0.10919263017220704,22.636450935500076,0.034000039100647195,0.10974975965197764,0.09080005288124093,-0.1148973681278962,0.2964974738903783,-0.01204865762332763,0.1936487633858095,-0.11118506086836644,36.36368562364043,-27.640288635125962,0.10284871050456863,7,-0.02400010824203469,-0.10800009965896606,-0.06900009512901306,-0.07700008153915405,-0.20000004768371582,1,-0.1288659755805308,-7.499962747172927,1.968000054359436,-1.0000000000000073,1.9800000190734863,-3.888890360607871,1.9099999666213991,-0.1288659755805308
1182,2004-07-14,1.940000057220459,1.955999970436096,1.9019999504089355,1.9259999990463257,3300050.0,0.0,1.3478328474246972,-7.000119210824343,68.47291190025422,71.90519802251555,0.0007525022999987918,-0.10223957322579613,-0.11205188103606223,-0.10966248807674317,21.894776264523376,0.05400002002716042,0.11729777524552265,0.07670004963874821,-0.11175086034175141,0.26515095961924784,-0.01752540535150149,0.17092550462899792,-0.0955702662222857,41.304460500264334,-22.46786105751398,0.09422545499024979,7,0.00299990177154541,-0.10800009965896606,-0.0830000638961792,-0.0830000638961792,-0.1780000925064087,2,-0.1257732319849575,-10.333041940675178,1.940000057220459,-7.499962747172927,1.968000054359436,-1.0000000000000073,1.9800000190734863,-0.1257732319849575
1183,2004-07-15,1.9179999828338623,1.940000057220459,1.9179999828338623,1.919999957084656,709575.0,-0.01134024419469215,-21.00035763247303,-0.14285471002462397,64.11482871516412,70.28589981571915,0.032083678133437044,-0.06481817626672504,-0.08855573692333096,-0.08826497104423314,21.95371190597626,0.02200007438659668,0.12429212401473744,0.042799973487853915,-0.12594228742702507,0.2115422344027329,-0.041571156969585576,0.1271711039452934,-0.05920458076129487,17.3913381500793,-45.85315926305221,0.08437113045743952,7,0.04499995708465576,-0.08600002527236938,-0.06499999761581421,-0.06499999761581421,-0.1100000143051143,3,-0.08550575380608916,1.3478328474246972,1.940000057220459,-10.333041940675178,1.940000057220459,-7.499962747172927,1.968000054359436,-0.08550575380608916
1184,2004-07-16,1.9459999799728396,1.9700000286102293,1.924000024795532,1.940000057220459,4043200.0,0.014598538784972748,-1.4210536222381582,-2.999999999999778,65.59632638720856,68.83121032557955,0.003512440557763563,-0.08139722339918998,-0.11586402179620925,-0.11734951144438721,23.030101732675174,0.052000045776366965,0.1303944154564809,0.060899972915649636,-0.09944430560552786,0.22124425143682713,-0.019272166344939112,0.14107211217623838,-0.07398821571182945,47.82611512506632,-15.781261430149208,0.08017213926058875,7,0.01699995994567849,-0.11400002241134666,-0.09299999475479148,-0.09299999475479148,-0.17400002479553245,4,-0.09558067390739577,-21.00035763247303,1.9179999828338623,1.3478328474246972,1.940000057220459,-10.333041940675178,1.940000057220459,-0.09558067390739577
1185,2004-07-19,1.9220000505447388,1.932000041007996,1.9220000505447388,1.9279999732971191,1150000.0,-0.012332954612073399,-2.333373070274929,-0.999999999999963,60.454544961945174,66.3955508794422,0.025840262379773327,-0.043896117936008006,-0.09079224196323477,-0.09487210107382626,24.150572266019317,0.023999929428100808,0.12935371471453916,0.02690004110336308,-0.11443484842888108,0.16823493063560702,-0.043767403662758886,0.09756748586948505,-0.037829233070361346,28.571550213469525,-33.61606681004021,0.07066744476612197,7,0.026999950408935547,-0.09000009298324585,-0.07600009441375732,-0.07600009441375732,-0.14600002765655518,0,-0.08324666057388541,-1.4210536222381582,1.9459999799728396,-21.00035763247303,1.9179999828338623,1.3478328474246972,1.940000057220459,-0.08324666057388541
1186,2004-07-20,1.8940000534057615,1.9220000505447388,1.8899999856948853,1.9220000505447388,4832450.0,-0.014568156296895785,1.2857191514000708,4.666726272078875,55.895197870474696,64.68072034945841,0.0422980779728126,-0.004967035199645808,-0.06234603650258852,-0.06873257176235836,25.400845436662813,0.032000064849853516,0.11525294846667533,-0.008199959993362649,-0.1325079442001782,0.1161080242134529,-0.07035395209677042,0.053954032110045125,0.1299998760223391,5.0000819563423375,-55.332991827638715,0.06215399210340783,7,0.04799991846084617,-0.06200009584426858,-0.06500005722045876,-0.06500005722045876,-0.13600003719329812,1,-0.08130941896865196,-2.333373070274929,1.9220000505447388,-1.4210536222381582,1.9459999799728396,-21.00035763247303,1.9179999828338623,-0.08130941896865196
1187,2004-07-21,1.919999957084656,1.940000057220459,1.8860000371932983,1.9160000085830688,4900600.0,0.013727509475061517,1.4545380655648876,-0.1428553182249803,54.50450015062257,63.44376968512633,0.017512746381548094,-0.027161444257315148,-0.087717360882686,-0.09617323415049595,26.45675490292835,0.054000020027160645,0.10123706923063813,0.014499944448471247,-0.10791010853701155,0.13690999743395404,-0.04670508204427004,0.07570497094121253,0.10131997346878019,40.47609924458238,-14.468908624181658,0.061205026492741385,7,0.020000040531158225,-0.08799999952316306,-0.10699999332428001,-0.10699999332428001,-0.1499999761581423,2,-0.09374997477667979,1.2857191514000708,1.8940000534057615,-2.333373070274929,1.9220000505447388,-1.4210536222381582,1.9459999799728396,-0.09374997477667979
1188,2004-07-22,1.9119999408721924,1.934000015258789,1.8980000019073489,1.919999957084656,1403100.0,-0.0041666752037905486,-1.0000066227577948,-2.00002980270603,44.73683137312478,60.308558532339774,0.02886137534171218,-0.010069111337775327,-0.07839505848401407,-0.08983479455320231,27.241669765402797,0.03600001335144021,0.07898867251145325,0.00039992928504939407,-0.10927215389087186,0.11007201246097043,-0.05443611230291112,0.05523597087300991,0.10390719394683812,30.952269447081797,-18.778136854253013,0.05483604158796054,7,0.028000056743621826,-0.07999998331069946,-0.0989999771118164,-0.0989999771118164,-0.1499999761581421,3,-0.07845187280168897,1.4545380655648876,1.919999957084656,1.2857191514000708,1.8940000534057615,-2.333373070274929,1.9220000505447388,-0.07845187280168897
1189,2004-07-23,1.9119999408721924,1.9359999895095823,1.9119999408721924,1.9359999895095823,2250025.0,0.0,1.0000000000000184,2.999999999999889,44.97353112402998,57.54417942278624,0.020340164234648572,-0.00131558340432969,-0.07614284792253545,-0.09141743625999865,28.215464861379964,0.024000048637389915,0.06704570877999338,-0.005200070142745927,-0.10150137857353814,0.09110123828804628,-0.05335072435814214,0.04295058407265029,0.09871091004180865,48.147951918937714,3.1523266766330593,0.04815065421539615,7,0.01700007915496826,-0.0690000057220459,-0.0989999771118164,-0.0989999771118164,-0.153999924659729,4,-0.05439329265669479,-1.0000066227577948,1.9119999408721924,1.4545380655648876,1.919999957084656,1.2857191514000708,1.8940000534057615,-0.05439329265669479
1190,2004-07-26,1.8940000534057615,1.9079999923706052,1.8940000534057615,1.9040000438690183,3441600.0,-0.009414167376082583,-1.799990463247741,0.4166654249057542,35.42856773064962,54.908582245941524,0.029881635872814893,0.024559210898002393,-0.05476395499949693,-0.07553607249130345,28.8464247556131,0.017999887466430886,0.06046947838912864,-0.027399963140487982,-0.11042793179554011,0.05562800551456415,-0.06891394746801405,0.014114021187038084,0.11172236495941124,14.814839343465708,-23.779623157779795,0.04151398432752606,7,0.03399997949600242,-0.027000069618224876,-0.13750007748603799,-0.08100008964538552,-0.11600005626678467,0,-0.06441398880062099,1.0000000000000184,1.9119999408721924,-1.0000066227577948,1.9119999408721924,1.4545380655648876,1.919999957084656,-0.06441398880062099
1191,2004-07-27,1.8899999856948853,1.9119999408721924,1.8899999856948853,1.8999999761581419,4266225.0,-0.0021119681088094255,-3.3999952316238704,0.9999999999999778,43.971623110881204,52.18621682490008,0.02910390836467114,0.03508355071154079,-0.04716827015932723,-0.07341188756416805,29.108573076554396,0.02199995517730713,0.04193318371199384,-0.03440002799034114,-0.10723266107720142,0.038432605096519135,-0.07081634453377128,0.0020162885530889962,0.11093353742341261,7.40730929280219,-28.06657276451103,0.03641631654343012,7,0.03800004720687866,-0.017000019550323486,-0.13350000977516174,-0.07700002193450928,-0.11399996280670166,1,-0.06031744109499981,-1.799990463247741,1.8940000534057615,1.0000000000000184,1.9119999408721924,-1.0000066227577948,1.9119999408721924,-0.06031744109499981
1192,2004-07-28,1.871999979019165,1.8999999761581419,1.8580000400543213,1.8940000534057615,4724500.0,-0.009523813128020864,1.4705902977434522,2.200009536752286,43.35664306516373,49.879751752677805,0.04072655021020366,0.05860873318329096,-0.026997189782585362,-0.055463485356284536,29.261831005585183,0.04199993610382058,0.025325460840001757,-0.054000031948089555,-0.12012275872414713,0.012122694827968017,-0.08706139533611834,-0.02093866856006077,0.1243362046621328,17.94865132941374,-17.510002470524835,0.03306136338802882,7,0.04200005531311035,0.009999990463256836,-0.11649999022483826,-0.05900001525878906,-0.09200000762939453,2,-0.06089741671174165,-3.3999952316238704,1.8899999856948853,-1.799990463247741,1.8940000534057615,1.0000000000000184,1.9119999408721924,-0.06089741671174165
1193,2004-07-29,1.8279999494552608,1.878000020980835,1.809999942779541,1.8600000143051147,7697625.0,-0.023504289560386638,-1.000000000000013,1.4545434841506715,20.769202906690822,44.89896025484251,0.0789164105855058,0.10383708576403938,0.017611301553255077,-0.010653740936299005,28.812107545379163,0.06800007820129395,0.01689343110687136,-0.0954000592231754,-0.1723427331715799,-0.01845738527477092,-0.13387139619737765,-0.05692872224897316,0.16003606560841854,14.285714285713958,-17.071321920154098,0.03847133697420228,7,0.047000050544739214,0.07499998807907149,-0.047499984502791914,-0.01499998569488481,-0.04799997806549028,3,-0.03172864886896243,1.4705902977434522,1.871999979019165,-3.3999952316238704,1.8899999856948853,-1.799990463247741,1.8940000534057615,-0.03172864886896243
1194,2004-07-30,1.7999999523162842,1.830000042915344,1.781999945640564,1.8279999494552608,5926350.0,-0.015317285510494938,1.9999888241933723,0.8749981373585995,19.56518828379609,40.35569840171483,0.09390329504072836,0.1263434420986087,0.046422750997618945,0.016947541254455523,27.59232289594128,0.04800009727478005,0.002952341235528788,-0.11580005288124084,-0.20913052818475775,-0.022469577577723943,-0.1624652905329993,-0.0691348152294824,0.17379317696466412,13.846159489197346,-14.317633540089444,0.04666523765175846,7,0.061000049114227295,0.1029999852180481,-0.01299998164176941,0.013000011444091797,-0.023999929428100586,4,-0.021111104782716605,-1.000000000000013,1.8279999494552608,1.4705902977434522,1.871999979019165,-3.3999952316238704,1.8899999856948853,-0.021111104782716605
1195,2004-08-02,1.7899999618530271,1.7999999523162842,1.7699999809265137,1.7999999523162842,1776625.0,-0.005555550404536813,5.0,0.3571425530375092,20.93020247105258,36.47069891289016,0.09298873091355597,0.1304291994201301,0.05694129835581041,0.026135341020249392,26.374235393973876,0.029999971389770508,-0.008545486568427796,-0.11780003905296343,-0.22516194577669268,-0.010438132329233962,-0.17148099241482817,-0.0641190856910987,0.16461384906388266,14.08449758307279,-12.50330996245472,0.05368095336186469,8,0.0650000572204592,0.10699999332428001,-0.002999991178512351,0.023000001907348855,-0.009999990463256614,0,-0.017877064984647806,1.9999888241933723,1.7999999523162842,-1.000000000000013,1.8279999494552608,1.4705902977434522,1.871999979019165,-0.017877064984647806
1196,2004-08-03,1.7799999713897705,1.807999968528748,1.7699999809265137,1.7899999618530271,7921350.0,-0.005586586970037999,-1.5333349227920727,0.9999999999999556,20.149225183773794,32.65344613879584,0.09512011965012168,0.13008691853326715,0.06819251931434978,0.035384483257612676,24.459881934903933,0.03799998760223433,-0.024569420760687688,-0.11700002551078792,-0.23029707077576544,-0.0037029802458103944,-0.17364854814327657,-0.06035150287829927,0.15246017992829164,7.6923006385033315,-16.33029440960508,0.05664852263248875,8,0.07300001382827759,0.11699998378753662,0.006999999284744263,0.03299999237060547,-0.019999980926513672,1,-0.00112358105783128,5.0,1.7899999618530271,1.9999888241933723,1.7999999523162842,-1.000000000000013,1.8279999494552608,-0.00112358105783128
1197,2004-08-04,1.7599999904632568,1.77400004863739,1.7300000190734863,1.7699999809265137,3501000.0,-0.01123594452133514,3.8888579829930228,1.0000000000000222,20.300730314318542,29.938323798928483,0.10061842082642714,0.14458332475858215,0.08891474796916299,0.05419035161544139,23.25152457137707,0.04999995231628418,-0.03776321002597083,-0.12880000472068787,-0.2566710309495197,-0.0009289784918558031,-0.1927355178351038,-0.06486449160627195,0.1529649404078195,20.270250677801457,-4.401497943684891,0.063935513114416,8,0.07300001382827759,0.11699998378753662,0.026999980211257935,0.05299997329711914,0.019999980926513672,2,0.009090927563423001,-1.5333349227920727,1.7799999713897705,5.0,1.7899999618530271,1.9999888241933723,1.7999999523162842,0.009090927563423001
1198,2004-08-05,1.7280000448226929,1.7760000228881836,1.715999960899353,1.7760000228881836,6619975.0,-0.01818178739429488,1.5000037252920009,4.800002384188065,9.629603138651262,26.01122068944196,0.11596850510068757,0.17101733246487427,0.11915228805682387,0.08486185147047509,22.355282578728453,0.060000061988830566,-0.04831137345391667,-0.15169995427131644,-0.29782047667976785,-0.005579431862864803,-0.22476021547554215,-0.07863969306709073,0.15934979839672092,10.52638183335392,-10.753153303305865,0.0730602612042258,8,0.08599990606307983,0.14199990034103394,0.06449991464614868,0.0849999189376831,0.0419999361038208,3,0.030092549316116157,3.8888579829930228,1.7599999904632568,-1.5333349227920727,1.7799999713897705,5.0,1.7899999618530271,0.030092549316116157
1199,2004-08-06,1.6799999475479126,1.7419999837875366,1.6540000438690186,1.7200000286102295,10706100.0,-0.02777783335052253,1.095236878816649,0.8333354029400004,8.84350734921452,23.057325091504726,0.1425938267130229,0.2059489081080197,0.1624102712779123,0.1312089642054204,21.435513177197794,0.08799993991851807,-0.06229007493216798,-0.1847000479698182,-0.34804549915660843,-0.0213545967830282,-0.2663727735632133,-0.10302732237642309,0.1799339145002914,16.883062596518883,-3.330570944253054,0.08167272559339503,8,0.10300004482269287,0.15900003910064697,0.12450003623962402,0.13300001621246338,0.08600008487701416,4,0.05952382557381353,1.5000037252920009,1.7280000448226929,3.8888579829930228,1.7599999904632568,-1.5333349227920727,1.7799999713897705,0.05952382557381353
1200,2004-08-09,1.6679999828338623,1.7000000476837158,1.6579999923706057,1.7000000476837158,1947650.0,-0.0071428363623256,1.6249981373586115,0.8,9.352487444426288,19.210754461898624,0.13316842665220174,0.2048226050468287,0.17052699975867092,0.14191646386325285,20.33609480252028,0.04200005531311013,-0.07239849939028464,-0.18170000910758977,-0.3595575740583947,-0.0038424441567848078,-0.27062879158299236,-0.09277122663218718,0.15486579194208838,9.090873905151135,-12.508206393726667,0.08892878247540253,8,0.10900002717971802,0.17100000381469727,0.1615000069141388,0.14499998092651367,0.10399997234344482,0,0.0647482261185841,1.095236878816649,1.6799999475479126,1.5000037252920009,1.7280000448226929,3.8888579829930228,1.7599999904632568,0.0647482261185841
1201,2004-08-10,1.690000057220459,1.7100000381469729,1.6720000505447388,1.6720000505447388,5332500.0,0.013189493173267008,-3.2222192787840904,-0.5624990686793128,8.029222803427828,15.285485543927967,0.08919465026420736,0.17194874593560927,0.14385213129565355,0.11934548387271438,19.5368766224024,0.042000055313110574,-0.08347656635807121,-0.14719993472099313,-0.33328605290518354,0.03888618346319728,-0.24024299381308833,-0.05415687562889793,0.10246988599224394,29.50821273976217,9.871592065874086,0.09304305909209519,8,0.07599997520446777,0.14899992942810059,0.14399993419647217,0.12299990653991699,0.07799994945526123,1,0.05325438527933213,1.6249981373586115,1.6679999828338623,1.095236878816649,1.6799999475479126,1.5000037252920009,1.7280000448226929,0.05325438527933213
1202,2004-08-11,1.6959999799728394,1.7020000219345093,1.6859999895095823,1.7000000476837158,5046575.0,0.003550250029132229,3.0000000000000555,-0.2222259015199179,10.294118291572829,14.121587253359303,0.06213815270815792,0.1546612457216363,0.13315074996645393,0.11293148627669414,19.376854127499396,0.01600003242492698,-0.09040526564423246,-0.1290000081062317,-0.3186678585755316,0.060667842363068214,-0.22383393334088164,-0.03416608287158174,0.07154538135800048,34.426183054689716,15.550846546873004,0.09483392523464995,8,0.04600006341934204,0.12900006771087646,0.17149996757507324,0.13599997758865356,0.07200002670288086,2,0.03773585568759397,-3.2222192787840904,1.690000057220459,1.6249981373586115,1.6679999828338623,1.095236878816649,1.6799999475479126,0.03773585568759397
1203,2004-08-12,1.753999948501587,1.787999987602234,1.7000000476837158,1.7000000476837158,11587775.0,0.03419809505521121,-2.259263020327437,-13.499746684547757,26.060601681935097,14.843299853152526,-0.008339603269233331,0.08827051547814713,0.07038159202122274,0.05539338980311448,18.5899414411209,0.09200000762939475,-0.10106952237329514,-0.0628000378608704,-0.2496989411075612,0.12409886538582038,-0.1562494894842157,0.030649413762474875,-0.09999990463256836,74.62682583782357,56.99828340086266,0.09344945162334538,8,-0.022999942302703635,0.0700000524520874,0.11349999904632568,0.078000009059906,0.024000048637389915,3,0.014823274601800884,3.0000000000000555,1.6959999799728394,-3.2222192787840904,1.690000057220459,1.6249981373586115,1.6679999828338623,0.014823274601800884
1204,2004-08-13,1.7599999904632568,1.7799999713897705,1.7359999418258667,1.77400004863739,2702475.0,0.0034207765894154196,2.3846301976589044,-0.25926081274393387,28.93081289469326,15.732256566890378,-0.023032443454302776,0.07127568936205697,0.0589389934933755,0.049862864977936905,17.41510541019242,0.04400002956390381,-0.11120778818079557,-0.04749999642372127,-0.22563477777036156,0.13063478492291902,-0.13656738709704141,0.04156739424959888,-0.10331994771957387,78.46153987229917,57.97883700538319,0.08906739067332012,8,-0.028999984264373557,0.06400001049041748,0.11049997806549072,0.07199996709823608,0.0,4,0.005681812794001706,-2.259263020327437,1.753999948501587,3.0000000000000555,1.6959999799728394,-3.2222192787840904,1.690000057220459,0.005681812794001706
1205,2004-08-16,1.7619999647140503,1.7760000228881836,1.7480000257492063,1.7599999904632568,1274375.0,0.0011363490122899833,-1.1538539130594063,-0.14285471002461037,29.746831145314616,16.798657229283805,-0.0328795398278674,0.05973705918070138,0.05185882159638777,0.04806139546344346,16.217146564372186,0.027999997138977273,-0.11180244091099212,-0.037500017881393344,-0.2081994999590686,0.13319946419628192,-0.12284975892023109,0.0478497231574444,-0.10269352307319624,77.58617500344253,53.15896019770734,0.08534974103883768,8,-0.04099994897842407,0.06200003623962402,0.10999998450279236,0.06999999284744263,0.0140000581741333,0,0.0022701860334746193,2.3846301976589044,1.7599999904632568,-2.259263020327437,1.753999948501587,3.0000000000000555,1.6959999799728394,0.0022701860334746193
1206,2004-08-17,1.7400000095367432,1.7760000228881836,1.7200000286102295,1.7680000066757202,1069200.0,-0.012485786389262232,1.5454525750543893,-14.000178816236515,29.375000465661373,17.806909468321898,-0.0191657597767676,0.07336987580142207,0.07576843866835192,0.07013394197023248,15.758986939277772,0.0559999942779541,-0.11028264588430514,-0.05179997086524968,-0.21839508063601532,0.11479513890551596,-0.13509752575063239,0.03149758402013303,-0.07811969697666155,52.94119709503317,26.550456865982078,0.08329755488538276,8,-0.018999993801116943,0.07300001382827759,0.1319999396800995,0.09199994802474976,0.01399993896484375,1,0.018390773255848147,-1.1538539130594063,1.7619999647140503,2.3846301976589044,1.7599999904632568,-2.259263020327437,1.753999948501587,0.018390773255848147
1207,2004-08-18,1.7400000095367432,1.7580000162124634,1.7300000190734863,1.7300000190734863,900650.0,0.0,-4.600004768376129,-0.3571425530374956,34.05797633522015,20.521173156829548,-0.0249219102523508,0.062392185565044,0.07681481195589335,0.07039887548248158,15.046159479163604,0.02799999713897705,-0.10947500471711047,-0.042799973487853915,-0.19938132900371475,0.11378138202800692,-0.12109065124578433,0.0354907042700765,-0.07559730347581839,45.45453313952768,16.80833539244836,0.07829067775793037,8,-0.018999993801116943,0.07200002670288086,0.13399994373321533,0.09199994802474976,0.009999990463256836,2,0.016091952290524292,1.5454525750543893,1.7400000095367432,-1.1538539130594063,1.7619999647140503,2.3846301976589044,1.7599999904632568,0.016091952290524292
1208,2004-08-19,1.7619999647140503,1.7719999551773071,1.753999948501587,1.7580000162124634,401200.0,0.012643652331452815,-1.9999801319240245,0.3999952316238705,42.96296165476707,24.312223635224274,-0.04647961371301168,0.030122833815007688,0.05671872821286117,0.04844319558467092,14.191215227342058,0.031999945640563965,-0.10703692469622328,-0.013300019502639815,-0.1577220518381761,0.13112201283289648,-0.08551103567040785,0.058910996665128224,-0.09512531302229932,69.99996026353226,37.850710679714346,0.07221101616776812,8,-0.03899997472763039,0.05000007152557373,0.12549999356269836,0.06999999284744263,-0.015999913215637207,3,0.0034052452223765073,-4.600004768376129,1.7400000095367432,1.5454525750543893,1.7400000095367432,-1.1538539130594063,1.7619999647140503,0.0034052452223765073
1209,2004-08-20,1.807999968528748,1.809999942779541,1.7580000162124634,1.7719999551773071,1365325.0,0.026106699623097196,1.5999988079059966,9.000119210824455,52.94117876219423,29.155411559420713,-0.08092333829267662,-0.025368746144802667,0.014099035298961393,0.0027554043189634836,13.148039226877343,0.05199992656707764,-0.1021405404117155,0.037899982929230136,-0.09261784999281852,0.1684178158512788,-0.027358933531794083,0.10315889939025435,-0.13870281011878727,97.77780426875677,60.7268310222939,0.06525891646102432,8,-0.06699997186660811,0.004000067710876021,0.08949998021125749,0.023999989032744917,-0.05400002002716109,4,-0.0165929048185679,-1.9999801319240245,1.7619999647140503,-4.600004768376129,1.7400000095367432,1.5454525750543893,1.7400000095367432,-0.0165929048185679
1210,2004-08-23,1.7719999551773071,1.807999968528748,1.7680000066757202,1.7920000553131104,421450.0,-0.019911512156018274,-1.8571404242999965,-0.5555581310639357,48.79517791094273,33.68496212692237,-0.031982856901096035,0.0010779601122019589,0.054355771540959275,0.03902113287639697,12.440259902322582,0.03999996185302779,-0.09168070967712572,0.00799997448921208,-0.1088210575566968,0.12482100653512096,-0.05041054153374236,0.06641049051216652,-0.09707468539256325,57.77775128679929,16.310309651998338,0.05841051602295448,8,-0.02399998903274536,0.02500009536743164,0.12549999356269836,0.06000000238418579,0.05800008773803689,0,-0.006771989287578495,1.5999988079059966,1.807999968528748,-1.9999801319240245,1.7619999647140503,-4.600004768376129,1.7400000095367432,-0.006771989287578495
1211,2004-08-24,1.7760000228881836,1.7799999713897705,1.7599999904632568,1.7799999713897705,333900.0,0.0022573746117708904,9.000119210824343,0.19999642373921905,52.531650822393225,38.378021297013525,-0.025145220639226418,-0.012543724940300871,0.054811151116871404,0.03540853982227343,11.723853382380128,0.019999980926513672,-0.07523721302997233,0.017700040340423495,-0.08328685764705579,0.11868693832790278,-0.03279340865331615,0.06819348933416314,-0.09567176618364792,57.50005960470161,12.799786786865901,0.050493448993739684,8,-0.021000027656555176,0.021000027656555176,0.11449995636940002,0.055999934673309326,0.029999971389770508,1,0.0,-1.8571404242999965,1.7719999551773071,1.5999988079059966,1.807999968528748,-1.9999801319240245,1.7619999647140503,0.0
1212,2004-08-25,1.7580000162124634,1.7979999780654907,1.7580000162124634,1.7760000228881836,3225825.0,-0.010135138763370133,-3.4444385575681316,4.500059605412171,54.96688192755864,41.58983021319392,0.0028769093811680246,-0.003712557035674857,0.0775361590161574,0.05379108927562859,11.773425396020185,0.039999961853027344,-0.05815276786212453,0.005400031805038452,-0.08027349864090527,0.09107356225098218,-0.0374367334179333,0.0482367970280102,-0.07248489206492748,7.142978785001766,-40.15003927264632,0.04283676522297184,8,0.006999969482421875,0.03900003433227539,0.12899994850158691,0.07399994134902954,0.05599999427795388,2,-0.0022753513503910305,9.000119210824343,1.7760000228881836,-1.8571404242999965,1.7719999551773071,1.5999988079059966,1.807999968528748,-0.0022753513503910305
1213,2004-08-26,1.7699999809265137,1.7699999809265137,1.7640000581741333,1.7699999809265137,269325.0,0.006825918431959899,1.0,-0.0,66.91730502664501,45.81055156118856,-0.0073921333580351245,-0.02137651135437091,0.0697888226344896,0.04189605364224902,12.38217212505945,0.011999964714050293,-0.04099801454934715,0.020299994945526034,-0.05825831189223418,0.09885830178328625,-0.018979158473354074,0.05957914836440614,-0.07950546403369763,23.076887807852696,-26.903540391539824,0.03927915341888012,8,-0.004999995231628418,0.025000035762786865,0.11599999666213989,0.06199997663497925,0.039999961853027344,3,-0.011299424374029976,-3.4444385575681316,1.7580000162124634,9.000119210824343,1.7760000228881836,-1.8571404242999965,1.7719999551773071,-0.011299424374029976
1214,2004-08-27,1.7619999647140503,1.7719999551773071,1.7619999647140503,1.7719999551773071,579850.0,-0.004519783219588347,1.0,-100.0,67.93893025573121,50.05411812901263,0.0010296973280041755,-0.01725394523290169,0.07984400512008172,0.049955544492132464,12.53999358317126,0.009999990463256836,-0.024225092829440964,0.014199978113174527,-0.06100246989203573,0.08940242611838478,-0.0234012458894306,0.051801202115779654,-0.06672523078576531,7.999904632477339,-45.20494460005126,0.03760122400260512,8,0.003000020980834961,0.033000051975250244,0.12400001287460327,0.06999999284744263,0.054000020027160645,4,-0.009080541166885725,1.0,1.7699999809265137,-3.4444385575681316,1.7580000162124634,9.000119210824343,1.7760000228881836,-0.009080541166885725
1215,2004-08-30,1.7580000162124634,1.7899999618530271,1.7580000162124634,1.7619999647140503,1081275.0,-0.002270118377803776,-15.000178816236403,0.3999952316238705,63.934427030431074,53.894054413987035,0.004919971830346315,-0.016626733577611796,0.08673319990668626,0.05399231192400267,12.647139220067471,0.03199994564056374,-0.01471442295152281,0.011800026893615811,-0.06094349045203784,0.08454354423926946,-0.024571731779210904,0.048171785566442527,-0.0581362739301281,0.0,-53.88065474637759,0.03637175867282678,8,0.011999964714050293,0.02499997615814209,0.12799996137619019,0.07399994134902954,0.06799995899200462,0,-0.0022753513503910305,1.0,1.7619999647140503,1.0,1.7699999809265137,-3.4444385575681316,1.7580000162124634,-0.0022753513503910305
1216,2004-08-31,1.7779999971389768,1.7799999713897705,1.7599999904632568,1.7599999904632568,3217225.0,0.011376553323135141,-1.2222192787840658,-4.500059605412116,65.89148253906639,57.43111065885884,-0.010194957898612023,-0.03877209546205629,0.06894730007980976,0.03398615129928095,12.919261691379678,0.02199995517730713,-0.006244373056621955,0.03190000653266889,-0.04065312240656627,0.10445313547190405,-0.004376557936948577,0.06817657100228636,-0.07373080683675326,49.999999999999446,-6.079553150534458,0.03627656446961752,8,0.003999948501587136,0.00499999523162864,0.11950001120567344,0.05399996042251609,0.05400002002716087,1,0.02924637000002339,-15.000178816236403,1.7580000162124634,1.0,1.7619999647140503,1.0,1.7699999809265137,0.02924637000002339
1217,2004-09-01,1.7760000228881836,1.7860000133514404,1.7640000581741333,1.7799999713897705,384425.0,-0.0011248449122673865,1.7499888241517532,-0.22221927878406844,55.445565589336766,58.8180666515888,-0.002851187317930215,-0.03743109018936375,0.06989549722007316,0.03628759603154674,12.611446551152428,0.02199995517730713,0.002041716740686539,0.029100030660629272,-0.04444450700508473,0.10264456832634328,-0.007672238172227619,0.06587229949348616,-0.06750160248686732,56.25011641551998,2.412707541449457,0.03677226883285697,9,0.007999956607818604,0.0009999871253967285,0.12449997663497925,0.055999934673309326,0.0499999523162844,2,0.016891875564834624,-1.2222192787840658,1.7779999971389768,-15.000178816236403,1.7580000162124634,1.0,1.7619999647140503,0.016891875564834624
1218,2004-09-02,1.7799999713897705,1.784000039100647,1.7640000581741333,1.7779999971389768,780175.0,0.0022522232263726405,2.9999523168071334,-0.5000000000000555,54.999999999999986,59.046824566900554,-0.00450284333258355,-0.039353251377012066,0.06693179328195908,0.03261543810470546,12.077149334931095,0.019999980926513672,0.012832004807915354,0.03049998283386235,-0.04390289817669202,0.10490286384441672,-0.006701457671414834,0.06770142333913953,-0.06744149009332534,68.74997671689655,17.28266337549725,0.037201440505277225,9,0.003000020980835183,-0.01399993896484375,0.11800003051757812,0.05199998617172241,0.04600000381469749,3,0.019101145869176994,1.7499888241517532,1.7760000228881836,-1.2222192787840658,1.7779999971389768,-15.000178816236403,1.7580000162124634,0.019101145869176994
1219,2004-09-03,1.7799999713897705,1.7860000133514404,1.7619999647140503,1.7619999647140503,1245025.0,0.0,-1.6666710818239014,9.000119210823344,54.54546001879654,59.68574480110653,-0.009937348993430462,-0.033178451420110555,0.06766702405999947,0.0329146225878032,10.660920425907817,0.024000048637390137,0.021517685356074345,0.025499981641769365,-0.042393106684883275,0.093393069968422,-0.008446562521556844,0.059446525805095574,-0.06354383163400157,68.74997671689655,19.736115656686863,0.03394654416332629,9,-0.001999974250793457,-0.03799992799758911,0.10899999737739563,0.05199998617172241,0.04000008106231712,4,0.016853916782002765,2.9999523168071334,1.7799999713897705,1.7499888241517532,1.7760000228881836,-1.2222192787840658,1.7779999971389768,0.016853916782002765
1220,2004-09-06,1.7760000228881836,1.784000039100647,1.7580000162124634,1.7779999971389768,883150.0,-0.002247162115662227,2.7142735501230404,-0.11110963939202051,60.00001324548923,60.5155628481172,-0.005934384090808598,-0.021789725839420182,0.07204850355095527,0.03722546733335208,9.125412802730407,0.026000022888183594,0.025788837914889617,0.016100031137466386,-0.038752477605846325,0.0709525398807791,-0.01132622323418997,0.04352628550912274,-0.05580213101146381,64.28574469625045,15.117277936541072,0.02742625437165635,9,0.001999974250793457,-0.04400002956390381,0.10599994659423828,0.055999934673309326,0.037999987602233665,0,0.022522500753112684,-1.6666710818239014,1.7799999713897705,2.9999523168071334,1.7799999713897705,1.7499888241517532,1.7760000228881836,0.022522500753112684
1221,2004-09-07,1.7799999713897705,1.784000039100647,1.7580000162124634,1.7599999904632568,853950.0,0.0022522232263726405,-1.166674945113895,-10.000119210825453,60.86956803424936,61.17141685997173,-0.010401052813985956,-0.019712040589763946,0.06783967048214823,0.033562830861202375,7.735768042983149,0.026000022888183594,0.02321107611932871,0.015599983930587813,-0.028896729738600913,0.06009669759977654,-0.00664837290400655,0.037848340765182176,-0.05620999747693789,78.5712765187478,27.737828834460558,0.02224835683459434,9,-0.0059999823570251465,-0.04799997806549072,0.09600001573562622,0.05199998617172241,0.03400003910064675,1,0.0258426991876759,2.7142735501230404,1.7760000228881836,-1.6666710818239014,1.7799999713897705,2.9999523168071334,1.7799999713897705,0.0258426991876759
1222,2004-09-08,1.7599999904632568,1.781999945640564,1.7599999904632568,1.781999945640564,681150.0,-0.01123594452133514,1.0,-1.0999988079059677,49.450555928539856,59.23066696018226,0.011077361851852041,0.005616459673753349,0.08707167966487317,0.054074658145686794,6.271025153657961,0.02199995517730713,0.024297635241818938,-0.007599997520446822,-0.038518556543325255,0.023318561502431612,-0.02305927703188604,0.007859281990992395,-0.032761617795755926,7.1427659112486745,-39.56158074452392,0.015459279511439234,9,0.013999998569488525,-0.02799999713897705,0.11499997973442078,0.07199996709823608,0.07000005245208718,2,0.040909106302852605,-1.166674945113895,1.7799999713897705,2.7142735501230404,1.7760000228881836,-1.6666710818239014,1.7799999713897705,0.040909106302852605
1223,2004-09-09,1.7799999713897705,1.7860000133514404,1.7599999904632568,1.7599999904632568,1307025.0,0.01136362558800319,-1.6000047683761296,-0.9090918942936564,41.025629269284096,56.24030018391036,-0.008219292841610493,-0.013002433602694374,0.06523077899241292,0.034516411731183805,6.539413542499956,0.026000022888183594,0.02407273054648318,0.01109998226165776,-0.019596479362958164,0.04179644388627368,-0.004248248550650091,0.02644821307396561,-0.04945113591778805,78.5712765187478,36.744114280455406,0.015348230812307944,9,-0.0059999823570251465,-0.04799997806549072,0.07500001788139343,0.05199998617172241,0.04000008106231712,3,0.0258426991876759,1.0,1.7599999904632568,-1.166674945113895,1.7799999713897705,2.7142735501230404,1.7760000228881836,0.0258426991876759
1224,2004-09-10,1.7699999809265137,1.7799999713897705,1.7660000324249268,1.7799999713897705,567450.0,-0.005617972260667625,1.799990463247741,-0.5,49.23077769535,54.60656136890135,0.003391491018676751,-0.0023345500309850387,0.07091456198964052,0.045128012836748166,6.822305973372184,0.01399993896484375,0.024121012178677237,0.0005999922752379927,-0.029810517014699833,0.03101050156517582,-0.01460526236973081,0.015805246920206795,-0.036273101162228816,42.857021214998234,2.921612085528075,0.015205254644968857,9,0.0020000338554382324,-0.03799998760223389,0.07199996709823608,0.06199997663497925,0.07800006866455078,4,0.03163841518723687,-1.6000047683761296,1.7799999713897705,1.0,1.7599999904632568,-1.166674945113895,1.7799999713897705,0.03163841518723687
1225,2004-09-13,1.7660000324249268,1.7799999713897705,1.7640000581741333,1.7719999551773071,2906425.0,-0.002259857934853282,-2.2000238421648683,0.5999928474358057,46.15383910002236,52.413489875674244,0.009661602080170972,0.002087464157664254,0.07052730743835678,0.049722521667278086,7.093537734324911,0.015999913215637207,0.019411648926886516,-0.0035999596118927446,-0.03385778131848838,0.02665786209470289,-0.01872887046519045,0.011528951241404961,-0.029222230140031558,28.571489392500883,-8.764458464637752,0.015128910853297806,9,0.0059999823570251465,-0.032000064849853516,0.04499995708465576,0.06599992513656616,0.06199991703033403,0,0.030577587222924585,1.799990463247741,1.7699999809265137,-1.6000047683761296,1.7799999713897705,1.0,1.7599999904632568,0.030577587222924585
1226,2004-09-14,1.7719999551773071,1.784000039100647,1.7660000324249268,1.7699999809265137,1894575.0,0.0033974646898176086,-2.6000476843297373,-0.3333333333333333,55.93219996524736,52.46756036188653,0.0030408456482200474,-0.0014674183251344175,0.058636502143078806,0.044230347147187654,6.944148286107743,0.018000006675720215,0.015052218894500147,0.0007999658584594282,-0.02606106426465149,0.027660995981570347,-0.012630549203096031,0.014230480920014887,-0.03229326727262616,46.153669808898506,4.792030949151851,0.013430515061555418,9,5.960464477539063e-08,-0.030999958515167236,0.03600004315376282,0.06000000238418579,0.048000097274780495,1,0.02370206341732528,-2.2000238421648683,1.7660000324249268,1.799990463247741,1.7699999809265137,-1.6000047683761296,1.7799999713897705,0.02370206341732528
1227,2004-09-15,1.7680000066757202,1.7779999971389768,1.7599999904632568,1.7760000228881836,2679850.0,-0.0022573073379037467,2.000009934136748,-4.000059605412171,49.09091697254814,51.81099558105854,0.006466694250671479,0.0049938100595725565,0.05889876229389279,0.04868800524969563,6.7005230949796015,0.018000006675719993,0.01244945114507745,-0.004599982500076205,-0.027193866721851867,0.017993901721699457,-0.015896924610963925,0.006696959610811515,-0.025481588576044878,30.7692660382203,-12.372167430272846,0.011296942110887779,9,0.0040000081062316895,-0.020000040531158447,0.03450000286102295,0.0639999508857727,0.06400001049041748,2,0.026018101606904764,-2.6000476843297373,1.7719999551773071,-2.2000238421648683,1.7660000324249268,1.799990463247741,1.7699999809265137,0.026018101606904764
1228,2004-09-16,1.7680000066757202,1.7719999551773071,1.7619999647140503,1.7719999551773071,212500.0,0.0,4.000059605412171,0.49999254943450205,52.94121084482385,51.63274567283936,0.0051243733727850405,0.005761775038832795,0.055535343676968996,0.04889488671159481,6.740549706795046,0.009999990463256836,0.007356934567045892,-0.004899984598159879,-0.02705634956371461,0.017256380367394852,-0.015978167080937133,0.006178197884617376,-0.02278232758885035,33.33333333333333,-13.664479426922433,0.011078182482777314,9,0.0040000081062316895,-0.013000011444091797,0.015500038862228394,0.0639999508857727,0.04400002956390381,3,0.03506789366828067,2.000009934136748,1.7680000066757202,-2.6000476843297373,1.7719999551773071,-2.2000238421648683,1.7660000324249268,0.03506789366828067
1229,2004-09-17,1.7779999971389768,1.7779999971389768,1.7640000581741333,1.7699999809265137,1179650.0,0.005656103181842731,2.499977648303645,-2.00002980270603,59.259287876145414,51.55044285402338,-0.005798971717105417,-0.006957700451887705,0.039962132785974935,0.039034290019755336,7.189301111677233,0.013999938964843528,0.006220516986660485,0.006600004434585305,-0.008484307092539112,0.02168431596170972,-0.0009421513289769035,0.014142160198147513,-0.03019102750440017,74.99987582390744,21.145997473721174,0.007542155763562233,9,-0.0059999823570249244,-0.013000011444091575,-0.0004999935626981422,0.05399996042251609,0.05200004577636719,4,0.023622078391841494,4.000059605412171,1.7680000066757202,2.000009934136748,1.7680000066757202,-2.6000476843297373,1.7719999551773071,0.023622078391841494
1230,2004-09-20,1.7599999904632568,1.7680000066757202,1.7599999904632568,1.7660000324249268,1175350.0,-0.010123738304096852,-1.666653421282683,-0.7500037252827698,41.5093978895376,49.399312837944294,0.01083183428299006,0.010642869512655473,0.05245170356726403,0.057549450464134955,7.598712307877436,0.018000006675719993,0.0043740669753289385,-0.010800004005432129,-0.02671555942935533,0.005115551418491071,-0.018757781717393618,-0.00284222629347064,-0.009703381902881558,0.0,-52.096582183056185,0.007957777711961586,9,0.013000011444091797,0.004999995231628418,0.01750001311302185,0.07199996709823608,0.05200004577636719,0,0.050000033866275606,2.499977648303645,1.7779999971389768,4.000059605412171,1.7680000066757202,2.000009934136748,1.7680000066757202,0.050000033866275606
1231,2004-09-21,1.7760000228881836,1.7760000228881836,1.7599999904632568,1.7599999904632568,555725.0,0.009090927563423001,1.0,-2.666653421282683,49.99999999999999,49.46036217921764,-0.006476313267890443,-0.005646670652816876,0.031916205470082115,0.042003169823727315,8.302871912472327,0.016000032424926758,0.0029088411203344045,0.005200028419494629,-0.010715527004428571,0.02111558384341783,-0.00275774929246686,0.013157806131456118,-0.023315280959041784,88.8890360607978,35.776286216258455,0.007957777711961586,9,-0.003000020980834961,-0.01100003719329834,-0.003500014543533325,0.055999934673309326,0.04400002956390403,1,0.029279237554576953,-1.666653421282683,1.7599999904632568,2.499977648303645,1.7779999971389768,4.000059605412171,1.7680000066757202,0.029279237554576953
1232,2004-09-22,1.753999948501587,1.7760000228881836,1.75,1.7760000228881836,1759100.0,-0.012387429112089454,1.36363045245191,-1.3750018626413745,40.57968635811564,49.41081296686559,0.016296948244544085,0.01690509650785832,0.04903165992080627,0.0639185288844657,8.519208953687594,0.026000022888183594,-4.87843425625023e-05,-0.016600042581558228,-0.033275270790833256,7.51856277168006e-05,-0.02493765668619563,-0.008262428476920824,0.0559999942779541,14.285531822497463,-35.32701097015057,0.008337614104637509,9,0.013000071048736572,0.016000032424926758,0.013000071048736572,0.078000009059906,0.0760000944137571,2,0.03762833859082115,1.0,1.7760000228881836,-1.666653421282683,1.7599999904632568,2.499977648303645,1.7779999971389768,0.03762833859082115
1233,2004-09-23,1.75,1.753999948501587,1.75,1.753999948501587,411275.0,-0.0022804724167774237,1.0,0.18181522622595503,39.43660907671381,48.32257200923935,0.017426456797754675,0.02037448188515545,0.048709035116036414,0.06758610149708355,8.747237117428764,0.003999948501586914,-0.0038836550579619544,-0.019599992036819502,-0.03865558952242454,-0.0005443945512144666,-0.02912779077962191,-0.010072193294017096,0.05879994392395016,0.0,-45.24234210334069,0.009527798742802485,9,0.017000019550323486,0.029999971389770508,0.016500025987625122,0.08199995756149292,0.09599995613098122,3,0.046857152666364366,1.36363045245191,1.753999948501587,1.0,1.7760000228881836,-1.666653421282683,1.7599999904632568,0.046857152666364366
1234,2004-09-24,1.746000051498413,1.7580000162124634,1.7400000095367432,1.74399995803833,766050.0,-0.002285684858049697,-2.6000047683761296,-0.5000298027060857,39.43660907671381,47.576213117760624,0.019739854968478632,0.024363422643572274,0.04734814676395027,0.07065222269143678,8.872271275751336,0.018000006675720215,-0.0038527591864800925,-0.0227999448776246,-0.04437574489693308,-0.001224144858316123,-0.03358784488727884,-0.012012044867970362,0.061623893547058106,16.666777045597534,-25.085783207042624,0.010787900009654185,9,0.015999972820281982,0.028999924659729004,0.021499961614608765,0.08599990606307983,0.08799993991851807,4,0.03780067743100579,1.0,1.75,1.36363045245191,1.753999948501587,1.0,1.7760000228881836,0.03780067743100579
1235,2004-09-27,1.753999948501587,1.75600004196167,1.7359999418258667,1.7400000095367432,1054275.0,0.004581842363812205,1.2222178070942276,6.999642388842532,41.09586244849899,45.92773117145524,0.011017325244047749,0.01691576541488793,0.03474355139760821,0.06207487966247349,8.65370156046143,0.020000100135803223,-0.0035727733337929113,-0.01460004448890695,-0.03666596851199588,0.007465879534181985,-0.025633006500451305,-0.003567082477362593,0.05091903912353524,44.99992549434502,7.5781508358235286,0.011032962011544451,9,0.003000020980834961,0.018000006675720437,0.022500067949295044,0.078000009059906,0.0880000591278074,0,0.04332958759701366,-2.6000047683761296,1.746000051498413,1.0,1.75,1.36363045245191,1.753999948501587,0.04332958759701366
1236,2004-09-28,1.830000042915344,1.8480000495910645,1.7339999675750732,1.7339999675750732,7493800.0,0.04332958759701366,-1.3749998447796927,6.857178133514971,67.32676422560795,47.95393642179523,-0.062458414744413826,-0.05796053753284913,-0.04417039084885466,-0.014226257616709148,9.34102421166524,0.11400008201599121,-0.002288411937850343,0.05880004763603197,0.023678590469998984,0.09392150480206496,0.04123931905301559,0.07636077621904835,-0.09400010108947732,84.21053181944596,41.18408800519892,0.01756072858301649,9,-0.03900003433227517,-0.03900003433227517,-0.05750003457069375,0.0019999146461489037,0.013999938964844194,1,-0.00983606899103917,1.2222178070942276,1.753999948501587,-2.6000047683761296,1.746000051498413,1.0,1.75,-0.00983606899103917
1237,2004-09-29,1.805999994277954,1.8400000333786009,1.8040000200271609,1.8220000267028809,1438525.0,-0.013114780368614576,-2.600004768376165,-0.16666687362707677,56.31068972461479,48.32832296399422,-0.036320717654100054,-0.03330530931483855,-0.024261332779712763,0.009266265024016063,9.93242522309,0.036000013351439986,-0.000612184256029602,0.03330000042915349,-0.005094638259220963,0.07169463911752794,0.014102681084966262,0.05249731977334071,-0.07200002670288086,63.157872722215366,23.61026997744107,0.019197319344187235,9,-0.014999985694885254,-0.014999985694885254,-0.029999971389770508,0.02599996328353882,0.03400003910064675,2,0.007751970220648108,-1.3749998447796927,1.830000042915344,1.2222178070942276,1.753999948501587,-2.6000047683761296,1.746000051498413,0.007751970220648108
1238,2004-09-30,1.8140000104904173,1.8400000333786009,1.8040000200271609,1.809999942779541,2442600.0,0.004429687839318852,-3.500026077173602,-0.25000372528273507,60.7843274751282,48.49777180832564,-0.041470497942538875,-0.04071500456059929,-0.03608582214495848,0.0011833004572376904,10.5557862800422,0.036000013351439986,-0.0005422542471014147,0.03960001468658425,-0.002942362698815426,0.08214239207198393,0.0183288259938843,0.0608712033792842,-0.08000004291534402,70.17542575462544,29.76394568740686,0.021271188692699883,9,-0.02300000190734841,-0.02300000190734841,-0.03299999237060525,0.01799994707107566,0.031999945640563965,3,0.008820304483130093,-2.600004768376165,1.805999994277954,-1.3749998447796927,1.830000042915344,1.2222178070942276,1.753999948501587,0.008820304483130093
1239,2004-10-01,1.809999942779541,1.8140000104904173,1.8020000457763672,1.8140000104904173,891750.0,-0.002205108978910575,4.999880792728912,-1.0,60.78429195524282,50.63942670451511,-0.03626783129889333,-0.03620861105920503,-0.036035561074716504,0.005523397625668558,11.238692226787844,0.011999964714050071,0.0008576924420331533,0.03409994840621944,-0.011293773588531009,0.07949367040096988,0.011403087408844215,0.05679680940359466,-0.07371997356414806,66.666596953682,23.734733481440998,0.022696860997375275,10,-0.018999934196472168,-0.018999934196472168,-0.02999994158744812,0.022000014781951904,0.05000007152557373,4,0.01988951076769463,-3.500026077173602,1.8140000104904173,-2.600004768376165,1.805999994277954,-1.3749998447796927,1.830000042915344,0.01988951076769463
1240,2004-10-04,1.815999984741211,1.8400000333786009,1.805999994277954,1.805999994277954,582650.0,0.0033149404151118222,-5.800014305128344,-2.4999552972732726,60.784314871292096,51.837683912436454,-0.037424482952420846,-0.04116906561217415,-0.04541684616985453,0.0005404143622946833,12.289220479822454,0.03400003910064675,0.002094760796546913,0.03809999227523808,-0.010708552830669849,0.08690853738114601,0.013695719722284228,0.06250426482819194,-0.07748561391830444,71.92978787035894,28.190751960647425,0.02440427255295393,10,-0.02499997615814209,-0.02499997615814209,-0.03599998354911804,0.015999972820281982,0.032000064849853516,0,0.009911898032469058,4.999880792728912,1.809999942779541,-3.500026077173602,1.8140000104904173,-2.600004768376165,1.805999994277954,0.009911898032469058
1241,2004-10-05,1.825999975204468,1.838000059127808,1.807999968528748,1.8179999589920044,1260250.0,0.005506602724273835,-1.142863833175165,0.800002384188087,63.809505968691255,54.418774980278194,-0.0442382327798434,-0.050115606703548865,-0.058622639045178504,-0.008278240906272272,13.39652058502885,0.03000009059906006,0.002113095410904764,0.04579998254776019,-0.007549313838571381,0.09914927893409176,0.019125334354594514,0.07247463074092586,-0.08529589080619826,63.157729626969875,17.0437098740628,0.026674648193165753,10,-0.03499996662139915,-0.03499996662139915,-0.049499988555908425,0.013000011444091575,0.036000013351439986,1,0.008762339891672077,-5.800014305128344,1.815999984741211,4.999880792728912,1.809999942779541,-3.500026077173602,1.8140000104904173,0.008762339891672077
1242,2004-10-06,1.8320000171661377,1.8320000171661377,1.812000036239624,1.812000036239624,2621850.0,0.0032858937804738364,1.0,2.499992549434433,64.8148035725226,57.238574368701386,-0.04247735282705922,-0.0531711282920726,-0.06724457631321079,-0.013688749913531417,14.563660563842628,0.019999980926513672,0.006250494000726858,0.048200023174285844,-0.008988865195572737,0.10538891154414443,0.019605578989356554,0.07679446735921514,-0.08915001346401197,78.94731888809113,29.927101545605638,0.028594444184929305,10,-0.04100000858306885,-0.04100000858306885,-0.04950004816055298,0.006999969482421875,0.09399998188018799,2,0.006550199018345415,-1.142863833175165,1.825999975204468,-5.800014305128344,1.815999984741211,4.999880792728912,1.809999942779541,0.006550199018345415
1243,2004-10-07,1.825999975204468,1.8320000171661377,1.8140000104904173,1.8320000171661377,227975.0,-0.0032751320444587284,4.999960263848123,-0.30000238418805364,61.320736150230694,59.670144043536595,-0.02744961082218733,-0.045901581705654726,-0.06257173898976376,-0.007670963574648804,15.676655678143863,0.018000006675720437,0.008271437410272586,0.039899981021881414,-0.020267855729164008,0.10006781777292684,0.009816062646358814,0.06998389939740401,-0.08104697058456356,63.157729626969875,16.704006626112907,0.030083918375522684,10,-0.03499996662139915,-0.03499996662139915,-0.045499980449676736,0.013000011444091575,0.09600007534027077,3,0.007667063726309875,1.0,1.8320000171661377,-1.142863833175165,1.825999975204468,-5.800014305128344,1.815999984741211,0.007667063726309875
1244,2004-10-08,1.825999975204468,1.825999975204468,1.812000036239624,1.8179999589920044,608325.0,0.0,2.4999776483033673,-1.333326710641428,67.01028393896507,62.54952420914394,-0.016660230583787294,-0.04373332260699003,-0.06302364601400301,-0.007397564155722014,16.809753215331053,0.013999938964843972,0.0139561216623878,0.03709998130798353,-0.02509123290045845,0.09929119551642551,0.006004374203762541,0.06819558841220452,-0.07898602968514035,58.8234056652407,6.22535524309292,0.03109560710422101,10,-0.03499996662139915,-0.03499996662139915,-0.05149996280670188,0.013000011444091575,0.11400008201599099,4,0.010952892222396482,4.999960263848123,1.825999975204468,1.0,1.8320000171661377,-1.142863833175165,1.825999975204468,0.010952892222396482
1245,2004-10-11,1.8200000524520876,1.8200000524520876,1.812000036239624,1.8140000104904173,4267525.0,-0.003285828496086607,1.6666534212825597,0.7500037252827837,61.956521034917415,61.952830521289435,-0.0003505008670445786,-0.03528974985307154,-0.057232288352794036,-0.0012521572965296102,18.08129716717457,0.013999938964843972,0.020655180950939434,0.02840005755424513,-0.034291844283297124,0.09109195939178738,-0.0029458933645258867,0.05974600847301614,-0.07096638485132534,40.00015894523865,-7.6765514932601775,0.03134595091877111,10,0.0009999871253965065,-0.029000043869018777,-0.0600000321865084,0.018999934196471946,0.10199999809265115,0,0.02197800038474451,2.4999776483033673,1.825999975204468,4.999960263848123,1.825999975204468,1.0,1.8320000171661377,0.02197800038474451
1246,2004-10-12,1.8140000104904173,1.815999984741211,1.809999942779541,1.812000036239624,614825.0,-0.0032967262575550604,1.0000397369414475,0.33332671064127983,67.8571504597715,63.23577060297352,0.003510414961237718,-0.027385926944700323,-0.051192453750934286,0.00527510013284771,19.24561560006769,0.010000109672546609,0.028207640308770765,0.02030001282691929,-0.04244123198099947,0.08304125763483805,-0.011070609577040091,0.05167063523087867,-0.06298701524984884,18.182064481169405,-32.32553293396559,0.031370622403959346,10,0.0070000290870668724,-0.02300000190734841,-0.05900001525878884,0.024999976158142312,0.15999996662139915,1,0.018743130597587587,1.6666534212825597,1.8200000524520876,2.4999776483033673,1.825999975204468,4.999960263848123,1.825999975204468,0.018743130597587587
1247,2004-10-13,1.8140000104904173,1.8200000524520876,1.809999942779541,1.815999984741211,900000.0,0.0,-1.0000000000000444,-1.000000000000222,69.51218005237936,64.20553200044587,0.005324483129203417,-0.025047207721871967,-0.05050708286561423,0.005647996661161558,20.76086171359493,0.010000109672546609,0.03564346688196207,0.01800001263618456,-0.044144138999013816,0.08014416427138293,-0.013072063181414517,0.049072088453783635,-0.06104727416283895,18.182064481169405,-37.11515221532959,0.03107207581759914,10,0.0070000290870668724,-0.02300000190734841,-0.061000019311904685,0.024999976158142312,0.14999997615814276,2,0.026460847733134063,1.0000397369414475,1.8140000104904173,1.6666534212825597,1.8200000524520876,2.4999776483033673,1.825999975204468,0.026460847733134063
1248,2004-10-14,1.830000042915344,1.8320000171661377,1.8140000104904173,1.8140000104904173,1473975.0,0.008820304483130093,-1.2499962747172788,-8.000119210823454,73.86360172771961,65.65878864183217,-0.009127074965616933,-0.03811855311995549,-0.06459008004484312,-0.010936145680281895,22.476608897297066,0.018000006675720437,0.032093584033631384,0.030900043249129983,-0.03154792642020143,0.0933480129184614,-0.0003239415855358363,0.0621240280837958,-0.075146360322496,90.90923868870124,29.456291182458067,0.031223984834665725,10,-0.007000029087066428,-0.03900003433227517,-0.07700005173683144,0.008999943733215554,0.10199999809265203,3,0.052458991191085325,-1.0000000000000444,1.8140000104904173,1.0000397369414475,1.8140000104904173,1.6666534212825597,1.8200000524520876,0.052458991191085325
1249,2004-10-15,1.8200000524520876,1.8320000171661377,1.815999984741211,1.830000042915344,421450.0,-0.005464475534834201,1.2857288828337874,-0.6249981373585978,68.53932057528439,66.52045594227576,0.002727424715800675,-0.02615149156625951,-0.051202306636121575,-0.0027659136101678694,24.062751417852713,0.016000032424926758,0.03278660283470636,0.018800050020218118,-0.043484879672861076,0.08108497971329731,-0.012342414826321368,0.049942514866757604,-0.0632834425192752,45.45489027363959,-17.332418535971627,0.031142464846539583,10,0.0029999613761904076,-0.029000043869018777,-0.06700006127357505,0.018999934196471946,0.12000000476837136,4,0.05604395338078505,-1.2499962747172788,1.830000042915344,-1.0000000000000444,1.8140000104904173,1.0000397369414475,1.8140000104904173,0.05604395338078505
1250,2004-10-18,1.8480000495910645,1.8639999628067017,1.8179999589920044,1.8320000171661377,1749375.0,0.015384613369242794,-1.0909021945272284,-1.6000047683762006,56.92306704776906,65.7552960621733,-0.02263647171576344,-0.049772580542311706,-0.07503245575541717,-0.03190854291258871,26.190771411333323,0.046000003814697266,0.032553130245687845,0.04240004420280452,-0.020063102195195803,0.10486319060080485,0.011168471003804248,0.0736316174018048,-0.089457770865087,70.3705420709295,9.867928437976907,0.03123157319900021,10,-0.011000096797943115,-0.049000084400177,-0.09600004553794861,-0.009000062942504883,0.10199999809265159,0,0.04978355257606881,1.2857288828337874,1.8200000524520876,-1.2499962747172788,1.830000042915344,-1.0000000000000444,1.8140000104904173,0.04978355257606881
1251,2004-10-19,1.8279999494552608,1.8500000238418581,1.8279999494552608,1.8420000076293943,4213975.0,-0.010822564718128369,-2.1428547100247033,-0.8750018626413884,58.73012118637559,65.0792202414903,-0.0025958188662744686,-0.027064650116049416,-0.05171817394000122,-0.013657988779079977,28.12644625331597,0.022000074386597346,0.03223447451139361,0.019799947738647017,-0.04179843063586741,0.08139832611316145,-0.010999241448610197,0.05059913692590423,-0.0652393633660544,33.33333333333251,-25.724947482116512,0.030799189187257218,10,0.009000003337860552,-0.028999984264373335,-0.07499995827674821,0.011000037193298784,0.13600003719329923,1,0.051422376197269415,-1.0909021945272284,1.8480000495910645,1.2857288828337874,1.8200000524520876,-1.2499962747172788,1.830000042915344,0.051422376197269415
1252,2004-10-20,1.8200000524520876,1.8339999914169312,1.8020000457763672,1.8220000267028809,2441000.0,-0.004376311391888765,1.4615433992196347,0.14285471002458996,52.38096589672725,64.08591243554547,0.003936879602891352,-0.014616039687160853,-0.04062214854880741,-0.007471918525569388,30.071011402863256,0.031999945640563965,0.03132547068203495,0.00850004553794892,-0.04770822465337887,0.06470831572927671,-0.019604089557714977,0.036604180633612815,-0.0531898912941815,29.0323076834339,-27.4374775786671,0.028104135095663892,10,0.0129999518394468,-0.021000087261200173,-0.06350004673004173,0.018999934196471946,0.1339999437332151,2,0.0846153407810315,-2.1428547100247033,1.8279999494552608,-1.0909021945272284,1.8480000495910645,1.2857288828337874,1.8200000524520876,0.0846153407810315
1253,2004-10-21,1.8320000171661377,1.8359999656677248,1.815999984741211,1.8200000524520876,1429125.0,0.006593387015501717,1.0000119210113565,-6.000059605412726,58.20897912415024,63.10798967834382,-0.007959500540404063,-0.02124713772950315,-0.05119250718529944,-0.021553689680613664,32.140854212395624,0.019999980926513894,0.029056991757668627,0.016400009393692017,-0.03239344402647193,0.06519346281385596,-0.007996717316389956,0.04079673610377399,-0.06130226394227978,48.38711538128758,-6.512236492518149,0.024396726710082018,10,0.0009999871253967285,-0.033000051975250244,-0.07200002670288086,0.006999969482421875,0.09799993038177512,3,0.07205238441351591,1.4615433992196347,1.8200000524520876,-2.1428547100247033,1.8279999494552608,-1.0909021945272284,1.8480000495910645,0.07205238441351591
1254,2004-10-22,1.812000036239624,1.8279999494552608,1.812000036239624,1.8200000524520876,2171700.0,-0.010917020054099669,-2.9999701977378974,-0.6666699780455888,48.648666064176474,61.62933912603926,0.011002809017606197,0.004164431771155996,-0.030159275205919878,-0.004092291688558625,34.70601217102664,0.019999980926513672,0.025331327907065715,-0.0068999707698822466,-0.04320224325655864,0.029402301716794144,-0.02505110701322044,0.011251165473455949,-0.03757019463245226,16.129038460429193,-35.10350539281044,0.01815113624333824,10,0.0209999680519104,-0.013000071048736572,-0.04850003123283386,0.013000011444091797,0.12399995326995827,4,0.06622516686997626,1.0000119210113565,1.8320000171661377,1.4615433992196347,1.8200000524520876,-2.1428547100247033,1.8279999494552608,0.06622516686997626
1255,2004-10-25,1.830000042915344,1.830000042915344,1.8020000457763672,1.812000036239624,1795650.0,0.009933778319935804,2.111109639392085,-2.249996274717161,51.28207283533901,59.787663834435655,-0.0060675976932542675,-0.008274121324218342,-0.046960040792244806,-0.024328443322381377,37.11074038777668,0.02799999713897683,0.023323457442498308,0.00730003118514988,-0.012606083595014805,0.027206145965314565,-0.0026530262049324627,0.017253088575232223,-0.051987396460191126,58.333354029399274,8.253626078111239,0.009953057390082369,10,0.0029999613761904076,-0.031000077724456565,-0.06150004267692544,-0.0060000419616697,0.0839999914169316,0,0.06010929602486548,-2.9999701977378974,1.812000036239624,1.0000119210113565,1.8320000171661377,1.4615433992196347,1.8200000524520876,0.06010929602486548
1256,2004-10-26,1.812000036239624,1.8220000267028809,1.805999994277954,1.815999984741211,417000.0,-0.00983606899103917,1.0,-0.22221927878406844,44.047624116041696,56.95826873039814,0.012984317927312361,0.008757214342236974,-0.027235996104775007,-0.005051443829771518,37.01603448081456,0.024000048637389915,0.019632058880876713,-0.009799975156784102,-0.02994263836319866,0.010342688049630455,-0.01987130675999138,0.0002713564464231766,-0.030547897130409174,29.41180595486847,-16.31343736688182,0.010071331603207225,10,0.0209999680519104,-0.013000071048736572,-0.04300004243850708,0.011999964714050293,0.12399995326995827,1,0.07615894518991206,2.111109639392085,1.830000042915344,-2.9999701977378974,1.812000036239624,1.0000119210113565,1.8320000171661377,0.07615894518991206
1257,2004-10-27,1.8200000524520876,1.8240000009536743,1.8040000200271609,1.812000036239624,1665025.0,0.004415019896503836,1.500011175931486,-2.000029802706141,48.2353163920528,54.110681470879605,0.006621203034910206,0.0019603324084140894,-0.03338346748907517,-0.012162063356596864,36.94192983609768,0.01999998092651345,0.017818778798495805,-0.002499961853027033,-0.021256024254217243,0.016256100548163177,-0.011877993053622138,0.006878069347568072,-0.035246000394973276,52.94132084204062,9.031990991262184,0.009378031200595055,10,0.0129999518394468,-0.021000087261200173,-0.05100005865097068,0.003999948501586692,0.12000000476837136,2,0.0791208406848456,1.0,1.812000036239624,2.111109639392085,1.830000042915344,-2.9999701977378974,1.812000036239624,0.0791208406848456
1258,2004-10-28,1.830000042915344,1.830000042915344,1.8200000524520876,1.8240000009536743,580100.0,0.005494500096185906,2.333306842565465,0.7500037252827004,51.111130243471685,52.17421587845598,-0.0037758593804022578,-0.007145889021247243,-0.04208574971923862,-0.020918069563102604,36.94127839018096,0.009999990463256392,0.015676461817448084,0.006700026988982977,-0.011893702724987243,0.025293756702953196,-0.002596837868002133,0.015996891845968086,-0.04207615442824619,100.0,55.58222209131223,0.009296864856985124,10,0.0029999613761904076,-0.031000077724456565,-0.06150004267692544,-0.017000019550323264,0.12000000476837203,3,0.06775953571695892,1.500011175931486,1.8200000524520876,1.0,1.812000036239624,2.111109639392085,1.830000042915344,0.06775953571695892
1259,2004-10-29,1.8459999561309812,1.8799999952316284,1.8400000333786009,1.8400000333786009,5193900.0,0.008743121770723006,-12.333492281099197,0.9999801319240614,56.842082147775585,52.16521755623449,-0.017544864800429716,-0.021408090272619917,-0.05805822287327289,-0.03512125051476778,37.53749957784947,0.0499999523162844,0.013697366349094686,0.020899939537048162,0.0008169668134518915,0.04098291226064443,0.010858453175250027,0.030941425898846298,-0.05503302467109927,56.41017803460405,10.961290772448429,0.010041486361798087,10,-0.0049999356269834205,-0.03899997472763039,-0.07249996066093423,-0.0339999198913572,0.09400010108947776,4,0.045503788414484436,2.333306842565465,1.830000042915344,1.500011175931486,1.8200000524520876,1.0,1.812000036239624,0.045503788414484436
1260,2004-11-01,1.8339999914169312,1.8600000143051147,1.8200000524520876,1.8600000143051147,1609975.0,-0.006500522751474391,2.076917433884735,-4.333392938745504,55.10203957507951,51.762097377201584,-0.008649209875825736,-0.008422282415250004,-0.045009127391407944,-0.02076934051184587,37.192449292567616,0.03999996185302712,0.008922449550794465,0.00799997448921208,-0.011978943235242845,0.027978892213667006,-0.001989484373015493,0.017989433351439654,-0.037691076130744516,39.47365944404516,-9.034989510443936,0.009989458862227484,11,0.00700002908706665,-0.027000010013580322,-0.06549999117851257,-0.02199995517730713,0.10600006580352783,0,0.055616138805893334,-12.333492281099197,1.8459999561309812,2.333306842565465,1.830000042915344,1.500011175931486,1.8200000524520876,0.055616138805893334
1261,2004-11-02,1.8420000076293943,1.8519999980926516,1.8400000333786009,1.8480000495910645,1472575.0,0.0043620590239383805,-1.3999952316238526,0.23077064152882049,56.862748535448794,52.26007322594842,-0.016153149338429484,-0.015981537906876175,-0.051974375012234786,-0.026315078528602154,36.82875206111248,0.018000006675720437,0.00609495168934715,0.015199989080428855,-0.006021629139602469,0.03642160730046018,0.004589179970413193,0.025810798190444517,-0.04066962754648107,49.99999999999956,-2.2478984004514047,0.01061080911001568,11,-0.0009999871253965065,-0.03500002622604348,-0.07750004529952981,-0.029999971389770286,0.11800003051757857,1,0.03908796221751576,2.076917433884735,1.8339999914169312,-12.333492281099197,1.8459999561309812,2.333306842565465,1.830000042915344,0.03908796221751576
1262,2004-11-03,1.8439999818801882,1.8500000238418581,1.830000042915344,1.8359999656677248,2974225.0,0.001085762346639596,-1.0000119210113343,-1.333326710641292,53.6841979779577,51.757319765260355,-0.0160819002400574,-0.01795707875775876,-0.05231472331409681,-0.025632623292756618,36.26454265195294,0.019999980926514116,0.004084533248091882,0.016599965095520197,-0.0058818166503833424,0.03908174684142374,0.005359074222568427,0.027840855968471967,-0.03794942488835207,39.99992052706466,-7.05364436818013,0.011240890872951716,11,-0.0029999613761904076,-0.0029999613761904076,-0.05299997329711936,-0.04699993133544944,0.11800003051757768,2,0.04989154475781965,-1.3999952316238526,1.8420000076293943,2.076917433884735,1.8339999914169312,-12.333492281099197,1.8459999561309812,0.04989154475781965
1263,2004-11-04,1.8400000333786009,1.8459999561309812,1.8279999494552608,1.8279999494552608,1486775.0,-0.0021691694907225445,-1.9999801319240615,1.5000074505655256,55.4347840171246,52.51133287114348,-0.012100283984535443,-0.01354917656741117,-0.047054264638412,-0.019297548812188703,35.63394056306579,0.018000006675720437,0.003132514018590715,0.011900013685226307,-0.011259820624842654,0.03505984799529527,0.00032009653019193784,0.023479930840260677,-0.02951251009237721,33.33333333333272,-13.347330971508406,0.011579917155034454,11,0.0009999871253969506,0.0009999871253969506,-0.049000024795532005,-0.04299998283386208,0.1359999179840088,3,0.05434783805858867,-1.0000119210113343,1.8439999818801882,-1.3999952316238526,1.8420000076293943,2.076917433884735,1.8339999914169312,0.05434783805858867
1264,2004-11-05,1.8459999561309812,1.8539999723434448,1.8359999656677248,1.8459999561309812,1379300.0,0.003260827523662302,1.249996274717161,0.0,49.38268606985376,52.30028989720068,-0.01427086053110238,-0.018945259205546128,-0.05144006470947127,-0.02398951702911778,35.172993616698506,0.018000006675719993,0.003975628284413668,0.016899937391280817,-0.007568270642362318,0.04136814542492395,0.0046658333744593605,0.029134041408102274,-0.03134168452803321,64.99982118589439,20.435234743552904,0.012234104016821516,11,-0.003999948501586692,-0.0049999356269834205,-0.054999947547912376,-0.048999905586242454,0.1340000629425051,4,0.05633807910305033,-1.9999801319240615,1.8400000333786009,-1.0000119210113343,1.8439999818801882,-1.3999952316238526,1.8420000076293943,0.05633807910305033
1265,2004-11-08,1.8600000143051147,1.8600000143051147,1.8439999818801882,1.8459999561309812,1490775.0,0.007583997024288136,1.2857094200491845,100.0,60.25645336308498,54.10127092464993,-0.026337578391621097,-0.03140512780238369,-0.06350108856587,-0.036171786167483955,34.752504820836045,0.016000032424926536,0.0033508068471552743,0.02889999747276306,0.0012335891391570541,0.05656640580636907,0.015066793305960058,0.042733201639566065,-0.041421239284445965,100.0,51.783442564832086,0.013833204166802986,11,-0.018000006675720215,-0.018999993801116943,-0.0690000057220459,-0.06499999761581421,0.12999999523162842,0,0.0430107754301452,1.249996274717161,1.8459999561309812,-1.9999801319240615,1.8400000333786009,-1.0000119210113343,1.8439999818801882,0.0430107754301452
1266,2004-11-09,1.8480000495910645,1.8600000143051147,1.8400000333786009,1.8519999980926516,2253100.0,-0.006451593882666362,1.0000000000000222,-0.28570942004922756,58.750013969862295,55.269570655517654,-0.0097156935084044,-0.017631330130466694,-0.05030630929242008,-0.022884371078601973,34.35503554527187,0.019999980926513894,0.005697137793132523,0.015200030803680376,-0.012219493436109063,0.042619555043469814,0.001490268683785656,0.028909792923575095,-0.025736001357738125,62.500186264137966,11.367151872705712,0.013709762119894709,11,0.001999974250793457,-0.00700002908706665,-0.057000041007995605,-0.053000032901763916,0.12000000476837158,1,0.04978355257606881,1.2857094200491845,1.8600000143051147,1.249996274717161,1.8459999561309812,-1.9999801319240615,1.8400000333786009,0.04978355257606881
1267,2004-11-10,1.861999988555908,1.8639999628067017,1.8500000238418581,1.8500000238418581,1550300.0,0.007575724344780932,-1.3333300219544915,-3.000029802705808,59.25926743549436,56.17491923240906,-0.019144678399733106,-0.029355945643455117,-0.06285964368390906,-0.0371310293952527,33.864757739508136,0.015999913215637207,0.00674445088113762,0.026799970865249323,-0.0020560856844611397,0.055656027414959786,0.012371942590394092,0.041227999140104554,-0.03627178350268356,94.4445180303978,41.18933890816618,0.014428028274855202,11,-0.011999964714050071,-0.02099996805191018,-0.07099997997283913,-0.07899999618530251,0.10800004005432129,2,0.05263160590407412,1.0000000000000222,1.8480000495910645,1.2857094200491845,1.8600000143051147,1.249996274717161,1.8459999561309812,0.05263160590407412
1268,2004-11-11,1.9259999990463257,1.940000057220459,1.8600000143051147,1.8600000143051147,5284875.0,0.034371649239403945,-1.4242442851775858,5.500014901205215,77.66992988054172,58.489124536049744,-0.0760974874181557,-0.09043159492965058,-0.12476848805907559,-0.09998620935651381,33.64271673106772,0.08000004291534424,0.012552449630890194,0.08599998354911809,0.0363443498606435,0.13565561723759267,0.06117216670488079,0.11082780039335538,-0.09701548658239711,86.5384174522246,27.406130452676692,0.02482781684423726,11,-0.04599994421005249,-0.0549999475479126,-0.13499999046325684,-0.14300000667572021,0.034000039100647195,3,0.01869159572651391,-1.3333300219544915,1.861999988555908,1.0000000000000222,1.8480000495910645,1.2857094200491845,1.8600000143051147,0.01869159572651391
1269,2004-11-12,1.9220000505447388,1.937999963760376,1.8980000019073489,1.9160000085830688,1779650.0,-0.002076816460834685,1.1052684414272422,0.09090974770973614,73.95837601902389,60.58427302982133,-0.06725587401796984,-0.08263499364487625,-0.11868073787803213,-0.09501273862047932,33.40867635062486,0.03999996185302712,0.017393462810740168,0.07690003514289856,0.016174948778695963,0.13762512150710116,0.04653749196079726,0.10726257832499986,-0.08413429450028787,81.9999976158148,21.826184101458594,0.03036254318210125,11,-0.038000047206878884,-0.050999999046325684,-0.13100004196166992,-0.14500004053115845,0.029999971389770508,4,0.02809568126835682,-1.4242442851775858,1.9259999990463257,-1.3333300219544915,1.861999988555908,1.0000000000000222,1.8480000495910645,0.02809568126835682
1270,2004-11-15,1.940000057220459,1.9479999542236328,1.919999957084656,1.9299999475479128,2066750.0,0.009365247763972961,1.153853913059409,1.6666732893586216,83.33339542161036,63.525456017172615,-0.07670485951459405,-0.09843606329725096,-0.1342117852519964,-0.11208434184599536,32.43880458244308,0.02799999713897683,0.021855977694702267,0.09030004143714909,0.016187461057664887,0.1644126218166333,0.0532437512474071,0.12735633162689108,-0.0939635570819275,92.59268253108,27.349232832929047,0.037056290189742075,11,-0.052000105381012185,-0.06500005722045898,-0.14900004863739014,-0.17400002479553223,0.029999971389770286,0,0.020618536429497514,1.1052684414272422,1.9220000505447388,-1.4242442851775858,1.9259999990463257,-1.3333300219544915,1.861999988555908,0.020618536429497514
1271,2004-11-16,1.9220000505447388,1.940000057220459,1.9019999504089355,1.9019999504089355,652950.0,-0.009278353682890983,-2.799991655391511,1.9999880792018279,75.24756623798454,65.92138582384227,-0.05158853865123203,-0.07697950589141822,-0.11403002635656234,-0.09357052011891431,31.090286258593412,0.03800010681152344,0.02376268495385303,0.067600029706955,-0.012406292947829467,0.14760635236173947,0.027596868379562878,0.10760319103434712,-0.06576720499769717,73.46946719491821,6.394355031981377,0.0400031613273922,11,-0.03400009870529197,-0.04700005054473877,-0.11600002646446228,-0.17100000381469727,0.06399989128112793,1,0.03537979042858597,1.153853913059409,1.940000057220459,1.1052684414272422,1.9220000505447388,-1.4242442851775858,1.9259999990463257,0.03537979042858597
1272,2004-11-17,1.9739999771118164,1.9739999771118164,1.919999957084656,1.919999957084656,4219000.0,0.027055111966485024,-1.0000000000000082,2.6999874830872557,79.50823156149276,68.59621332877208,-0.09298731077205136,-0.12316534277525593,-0.16255421620243005,-0.1449087095814816,31.500957727058054,0.05400002002716042,0.028696060908516285,0.11189996004104619,0.017487875306565703,0.20631204477552667,0.06469391767380595,0.15910600240828643,-0.10859042069711577,100.0,35.55752892480001,0.047206042367240277,11,-0.0690000057220459,-0.08599996566772461,-0.16799995303153992,-0.2229999303817749,0.0,2,-0.0030394745805210066,-2.799991655391511,1.9220000505447388,1.153853913059409,1.940000057220459,1.1052684414272422,1.9220000505447388,-0.0030394745805210066
1273,2004-11-18,1.96399998664856,1.9800000190734863,1.950000047683716,1.950000047683716,1238500.0,-0.005065851357246465,-3.2857288828336197,0.25925803282669924,74.78995595260885,71.41924331574485,-0.07101628932195814,-0.10832297561430715,-0.14976778542612212,-0.13493709872443294,31.911025185640685,0.029999971389770286,0.032945596216500395,0.09529997110366861,-0.008264087376404383,0.1988640295837416,0.043517941863632004,0.14708200034370522,-0.08555957975020556,80.48776942020733,14.40842376677928,0.05178202924003654,11,-0.05399996042251631,-0.07299995422363326,-0.15799996256828353,-0.2129999399185185,0.006000041961669256,3,0.003055011202880875,-1.0000000000000082,1.9739999771118164,-2.799991655391511,1.9220000505447388,1.153853913059409,1.940000057220459,0.003055011202880875
1274,2004-11-19,1.932000041007996,1.96399998664856,1.919999957084656,1.9459999799728396,1271100.0,-0.016293251455245628,-1.3157845204035383,-0.9999999999999682,68.99228280546964,72.38989103156538,-0.02853510340844534,-0.0704858250575151,-0.11497341237003922,-0.10430153406263543,32.10323460040433,0.04400002956390403,0.03774591919588466,0.057300025224686024,-0.04633719426847094,0.160937244717843,0.005481415478107543,0.1091186349712645,-0.03934128840512319,38.46162075584793,-29.70328267171284,0.05181860974657852,11,-0.02200001478195235,-0.04100000858306929,-0.12500002980232283,-0.18099999427795455,0.031999945640563965,4,0.014492751834709106,-3.2857288828336197,1.96399998664856,-1.0000000000000082,1.9739999771118164,-2.799991655391511,1.9220000505447388,0.014492751834709106
1275,2004-11-22,1.940000057220459,1.962000012397766,1.924000024795532,1.924000024795532,1929825.0,0.004140795053135138,-3.7499888241516213,-1.1428644414169278,68.99228280546961,73.52792090218841,-0.026813439031236008,-0.07359566623020886,-0.11989947521562216,-0.113601329128731,32.874669210595506,0.03799998760223389,0.04331773865502275,0.059800040721893266,-0.04551073314112952,0.16511081458491605,0.007144653790381872,0.11245542765340466,-0.035113527311700254,48.71804276858746,-20.846351830887436,0.05265538693151142,11,-0.025000035762786865,-0.04900002479553223,-0.13300004601478554,-0.18900001049041748,0.015999913215636985,0,0.006185548639232152,-1.3157845204035383,1.932000041007996,-3.2857288828336197,1.96399998664856,-1.0000000000000082,1.9739999771118164,0.006185548639232152
1276,2004-11-23,1.950000047683716,1.9859999418258667,1.950000047683716,1.950000047683716,7153975.0,0.0051546341073744895,0.0,0.0,69.92484875863093,74.71298549364803,-0.023270270740478383,-0.07665720362311323,-0.12683935832600501,-0.1255906335026944,33.85928718578388,0.045999884605407715,0.05080246664222998,0.06290003061294569,-0.041677125565675155,0.16747718679156653,0.010611452523635156,0.11518860870225622,-0.03459762929189547,45.45469323469079,-26.698978164071768,0.05228857808931044,11,-0.02700006961822532,-0.0560000538825991,-0.13200008869171165,-0.19100004434585593,0.009999990463256836,1,0.010256400224333273,-3.7499888241516213,1.940000057220459,-1.3157845204035383,1.932000041007996,-3.2857288828336197,1.96399998664856,0.010256400224333273
1277,2004-11-24,1.96399998664856,1.98199999332428,1.944000005722046,1.965999960899353,2781025.0,0.007179455703846482,1.2352908177397375,-100.0,72.46378689499606,74.13452516192075,-0.023780731336304095,-0.0836022176076694,-0.13742446661524932,-0.14036903818948154,34.731949613837244,0.03799998760223411,0.05623405420240868,0.06969997286796614,-0.03525336372074839,0.17465330945668067,0.017223304573608766,0.12217664116232352,-0.03999996185302801,66.66672687339305,-9.967948017575665,0.05247666829435728,11,-0.02200001478195235,-0.06999999284744307,-0.14600002765655562,-0.20300000905990645,-0.02399992942810103,2,0.011201606581906498,0.0,1.950000047683716,-3.7499888241516213,1.940000057220459,-1.3157845204035383,1.932000041007996,0.011201606581906498
1278,2004-11-25,1.9539999961853027,1.9600000381469729,1.9420000314712524,1.950000047683716,5300475.0,-0.0050916448733391295,1.2499962747172164,-2.000000000000333,69.28573983058644,73.61534336320545,-0.010494905001308785,-0.06728593107429415,-0.12405543982818079,-0.13099002503164314,35.39872246235111,0.021999955177307573,0.06337209981090042,0.05349998474121098,-0.05010149443492651,0.1571014639173487,0.001699245153142126,0.10530072432927984,-0.020079984664917117,51.515222668554586,-25.492728628066104,0.05180073958806882,11,-0.010000050067901611,-0.06000000238418579,-0.1380000114440918,-0.18599998950958252,-0.01399993896484375,3,0.010235404793018654,1.2352908177397375,1.96399998664856,0.0,1.950000047683716,-3.7499888241516213,1.940000057220459,0.010235404793018654
1279,2004-11-26,1.9299999475479128,1.9459999799728396,1.9299999475479128,1.944000005722046,1016000.0,-0.012282522356317327,-1.2857094200492887,-3.5000596054123103,62.06896551724142,71.25262892938669,0.016493762125897815,-0.0386518488940264,-0.09721815420180069,-0.10887451834400652,34.48053150491625,0.024000048637389915,0.06957865860672552,0.025299936532974465,-0.07577867392614235,0.12637854699209128,-0.02523936869658394,0.07583924176253287,0.05599999427795388,9.677307712275217,-61.76108512660503,0.05053930522955843,11,0.013999998569488303,-0.035999953746795876,-0.11399996280670188,-0.15499997138977073,0.04000008106231645,4,0.020725431165496744,1.2499962747172164,1.9539999961853027,1.2352908177397375,1.96399998664856,0.0,1.950000047683716,0.020725431165496744
1280,2004-11-29,1.9359999895095823,1.944000005722046,1.924000024795532,1.937999963760376,1222300.0,0.0031088301164425847,1.8571282601476804,0.1428547100246262,65.49295804207839,70.16878357428601,0.011026158207982029,-0.0385974081661955,-0.09967245768718169,-0.11655173932495955,34.501573823116274,0.019999980926513894,0.0662948773449068,0.02619997859001133,-0.0700356992132527,0.12243565639327536,-0.021917860311620796,0.07431781749164346,0.04887995243072529,19.354807697853968,-51.01598411223408,0.04811783890163205,11,0.016999959945678933,-0.041999995708465354,-0.12000000476837136,-0.15399998426437356,0.05400002002716087,0,0.01446280851792281,-1.2857094200492887,1.9299999475479128,1.2499962747172164,1.9539999961853027,1.2352908177397375,1.96399998664856,0.01446280851792281
1281,2004-11-30,1.9140000343322756,1.9600000381469729,1.9099999666213991,1.924000024795532,1816675.0,-0.011363613272993622,-4.555524649659731,5.000059605411394,58.90412301100003,67.87943817978682,0.03550578400366722,-0.011517320216408056,-0.07482510777140727,-0.09592683876715635,34.662924416153494,0.05000007152557373,0.06412192493550672,0.0006000220775606024,-0.09018926728489496,0.09138931144001639,-0.04479462260366729,0.045994666758788494,0.06844471092224103,5.555647537997947,-59.21832566173892,0.04539464468122787,11,0.0339999198913572,-0.01900005340576194,-0.09800004959106468,-0.12200003862381004,0.05599999427795366,1,0.02194353989051656,1.8571282601476804,1.9359999895095823,-1.2857094200492887,1.9299999475479128,1.2499962747172164,1.9539999961853027,0.02194353989051656
1282,2004-12-01,1.9359999895095823,1.940000057220459,1.8860000371932983,1.8860000371932983,1416725.0,0.011494229249050969,-1.1600028610256776,-5.0000000000002,51.99999999999997,65.34722085171916,0.008435781429465994,-0.027691213115385915,-0.09295408303543917,-0.1191878797239394,35.00472059131723,0.054000020027160645,0.058799891535423754,0.017999976873397605,-0.06713025924775962,0.10313021299455483,-0.024565141187181005,0.060565094933976216,0.04209806902694724,67.5675022593377,5.31746118285308,0.04256511806057857,12,2.220446049250313e-16,-0.041000008583068626,-0.12000000476837136,-0.14399999380111672,0.04400002956390403,2,0.012396719404668133,-4.555524649659731,1.9140000343322756,1.8571282601476804,1.9359999895095823,-1.2857094200492887,1.9299999475479128,0.012396719404668133
1283,2004-12-02,1.940000057220459,1.9479999542236328,1.919999957084656,1.919999957084656,1141700.0,0.0020661506883012937,-1.7999856949569162,0.4000023841880621,53.600003051759295,63.63696754575134,0.0007524331358763625,-0.025102418460096754,-0.09282792845234011,-0.12408729734796431,35.5421551298672,0.02799999713897683,0.05646124636351679,0.017000043392181308,-0.06022008105573029,0.09422016784009313,-0.02161001883177449,0.05561010561613711,0.03073015960861203,72.9729990962645,12.675040780715186,0.03861006222395589,12,-0.004000067710876465,-0.037000060081481934,-0.12400007247924805,-0.1480000615119934,0.06999993324279785,3,0.0,-1.1600028610256776,1.9359999895095823,-4.555524649659731,1.9140000343322756,1.8571282601476804,1.9359999895095823,0.0
1284,2004-12-03,1.950000047683716,1.955999970436096,1.940000057220459,1.950000047683716,501200.0,0.0051546341073744895,1.6666865351375508,0.0,52.06611488826346,61.756282221617326,-0.00718089006436351,-0.028365822673893648,-0.09837147206936359,-0.13538469876415715,35.926993238714324,0.015999913215636985,0.047629285519516396,0.02180002927780178,-0.047151812321170716,0.09075187087677428,-0.012675891521684468,0.05627595007728803,0.013951754774493175,86.4864995481324,29.023035188033177,0.034475920799486255,12,-0.014000058174133523,-0.04700005054473899,-0.1340000629425051,-0.15300005674362205,0.05399990081787087,4,-0.0051282001121668586,-1.7999856949569162,1.940000057220459,-1.1600028610256776,1.9359999895095823,-4.555524649659731,1.9140000343322756,-0.0051282001121668586
1285,2004-12-06,1.940000057220459,1.9520000219345093,1.932000041007996,1.932000041007996,274050.0,-0.0051282001121668586,-3.9999850988691708,100.0,53.84615776493647,59.96976100009572,0.003150398452461012,-0.012717143776226791,-0.08419725329103356,-0.12637022984027468,36.02956215167431,0.019999980926513228,0.04042302457494684,0.007800036668777377,-0.05333173334327301,0.06893180668082777,-0.02276584833724793,0.03836592167480268,0.017715604016557362,72.9729990962645,16.80986729272003,0.030565885006025223,12,-0.006000041961669922,-0.037000060081481934,-0.11600005626678467,-0.13300007581710815,0.10199999809265137,0,0.015463902322123024,1.6666865351375508,1.950000047683716,-1.7999856949569162,1.940000057220459,-1.1600028610256776,1.9359999895095823,0.015463902322123024
1286,2004-12-07,1.940000057220459,1.955999970436096,1.932000041007996,1.932000041007996,541675.0,0.0,-4.9999701977381745,1.0,40.6593586537466,56.435935639956895,0.0017687262273162752,-0.00576701653921563,-0.08238704647784045,-0.12691867647041932,36.40272941832988,0.02399992942809992,0.036585311866554004,0.003200036287307695,-0.04336446021718432,0.04976453279179971,-0.0200822119649382,0.02648228453955359,-0.054000020027160645,77.14295932234587,25.42918041072211,0.023282248252245976,12,-0.017000019550323486,-0.03300011157989524,-0.11600005626678467,-0.13300007581710815,0.15999984741210938,1,0.025773170536872003,-3.9999850988691708,1.940000057220459,1.6666865351375508,1.950000047683716,-1.7999856949569162,1.940000057220459,0.025773170536872003
1287,2004-12-08,1.9600000381469729,1.9600000381469729,1.9299999475479128,1.9299999475479128,537100.0,0.010309268214748979,1.0,3.7500037252829572,48.95834626837494,54.17733635526673,-0.021074528066682863,-0.01902400725936726,-0.09953338484797736,-0.14777151738099215,36.702783730004576,0.03000009059906006,0.0325337913421162,0.018300014734268455,-0.013363326376791163,0.04996335584532807,0.002468344178738535,0.034131685289798375,-0.07260000228881869,100.0,49.780930461031275,0.015831670555529836,12,-0.03700000047683738,-0.053000092506409135,-0.13600003719329856,-0.15300005674362205,0.12199997901916482,2,0.005102035851341391,-4.9999701977381745,1.940000057220459,-3.9999850988691708,1.940000057220459,1.6666865351375508,1.950000047683716,0.005102035851341391
1288,2004-12-09,1.962000012397766,1.9700000286102293,1.940000057220459,1.9600000381469729,3669325.0,0.0010203950060552192,2.3333289181761563,0.06666560703172258,59.25925380844368,53.86514616540032,-0.02438466887068369,-0.019171603717266672,-0.0988555446305599,-0.15049364281749988,35.299857452411246,0.029999971389770286,0.02712594634787502,0.018499988317489446,-0.013496698348546943,0.050496674983525836,0.002501644984471252,0.03449833165050764,-0.07169597644805892,79.99999999999979,27.124909021656606,0.015998343333018184,12,-0.033999979496001975,-0.05500006675720215,-0.12099999189376809,-0.15500003099441506,0.1079999208450324,3,0.009174315271141431,1.0,1.9600000381469729,-4.9999701977381745,1.940000057220459,-3.9999850988691708,1.940000057220459,0.009174315271141431
1289,2004-12-10,1.9759999513626096,1.9759999513626096,1.944000005722046,1.950000047683716,1010825.0,0.007135544789183879,1.4615433992196598,13.000119210827007,60.71426290636737,53.3341800392102,-0.03483676390840129,-0.03048137414659924,-0.10983082401253963,-0.1651416554274201,33.87930554855328,0.03199994564056374,0.019597857913782768,0.02979993224143951,-0.0036387461054365744,0.06323861058831559,0.013080593068001578,0.04651927141487744,-0.08091415585327133,100.0,44.67411085143771,0.016719339173438,12,-0.04499995708465554,-0.06499999761581399,-0.13499993085861184,-0.1689999699592588,0.12000000476837136,4,0.017206497944092236,2.3333289181761563,1.962000012397766,1.0,1.9600000381469729,-4.9999701977381745,1.940000057220459,0.017206497944092236
1290,2004-12-13,1.9800000190734863,1.98199999332428,1.950000047683716,1.950000047683716,823700.0,0.002024325814440564,-1.133331743874655,1.1538493280697764,59.25925380844379,53.373639016703954,-0.03569250925670131,-0.033024266355735854,-0.11089081795525169,-0.1694857090762545,32.2629975390207,0.031999945640563965,0.013602660996326676,0.03180000185966492,-0.004720188280288085,0.06832019199961792,0.013539906789688416,0.05006009692964142,-0.07844109109588637,96.15389905733002,37.94438706511853,0.018260095069976445,12,-0.046000003814697266,-0.06700003147125244,-0.13850000500679016,-0.1730000376701355,0.12800002098083496,0,0.012121176362074548,1.4615433992196598,1.9759999513626096,2.3333289181761563,1.962000012397766,1.0,1.9600000381469729,0.012121176362074548
1291,2004-12-14,1.9900000095367432,1.9919999837875368,1.96399998664856,1.96399998664856,1831750.0,0.005050500185316276,-1.1538440377068018,0.8666682561253681,58.22785574166277,54.06562298799982,-0.03774776008922509,-0.03970432684752101,-0.11809629483891015,-0.17971115855790876,31.588407500616878,0.02799999713897683,0.0119504145645144,0.03839999437332153,-0.0004378378359988222,0.07723782658264189,0.018981078268661244,0.05781891047798182,-0.08039697502447529,96.774236964856,37.997245227156185,0.01941891610466019,12,-0.03400003910064675,-0.07400000095367432,-0.148499995470047,-0.18300002813339233,0.11400008201599121,1,0.02613067614430431,-1.133331743874655,1.9800000190734863,1.4615433992196598,1.9759999513626096,2.3333289181761563,1.962000012397766,0.02613067614430431
1292,2004-12-15,1.968000054359436,1.9980000257492063,1.968000054359436,1.9800000190734863,3449550.0,-0.011055253804962861,-4.000009934136637,-0.46153669808899295,54.117665208339346,54.1231410053976,-0.011992362396599399,-0.019159221296797924,-0.0936932795462937,-0.15777947118599567,30.297345390973966,0.029999971389770286,0.008265159784305753,0.01670003533363351,-0.021496671020948543,0.05489674168821557,-0.002398317843657516,0.03579838851092454,-0.048509385934135896,48.27588333103839,-10.947938428923948,0.01909835317729104,12,-0.004000067710876465,-0.04400002956390381,-0.12250003218650818,-0.1610000729560852,0.11399996280670166,2,0.06707309279831142,-1.1538440377068018,1.9900000095367432,-1.133331743874655,1.9800000190734863,1.4615433992196598,1.9759999513626096,0.06707309279831142
1293,2004-12-16,1.9700000286102293,1.9800000190734863,1.9539999961853027,1.9700000286102293,3531275.0,0.0010162470505845622,1.6000047683760719,-0.0,63.51355161001126,55.39507841892513,-0.01038099066738618,-0.021804571488852398,-0.09302397903299542,-0.15913422154188805,28.583306962325274,0.026000022888183594,0.00865420707961051,0.018400007486343073,-0.020307521886656632,0.05710753685934278,-0.0009537572001567796,0.037753772172842925,-0.03951805015958221,48.14817267679924,-16.626530519733983,0.019353764686499908,12,-0.0060000419616697,-0.041000008583068626,-0.12450000643730141,-0.16300004720687844,0.10999989509582542,3,0.05685278524331827,-4.000009934136637,1.968000054359436,-1.1538440377068018,1.9900000095367432,-1.133331743874655,1.9800000190734863,0.05685278524331827
1294,2004-12-17,1.9600000381469729,1.9919999837875368,1.9600000381469729,1.9600000381469729,3160775.0,-0.005076137217272514,0.0,0.0,57.894761608605855,55.84492329044395,0.0013261291241344342,-0.010118096447011338,-0.08041587990525567,-0.1480935260814722,28.25131494638404,0.031999945640563965,0.010014023540536598,0.007000017166137962,-0.030735899040333248,0.04473593337260917,-0.011867940937097643,0.025867975269373567,-0.02006553307452741,20.83332298530019,-47.63418555084445,0.01886795810323561,12,0.003999948501586692,-0.018000006675720437,-0.08449998497962974,-0.12300002574920677,0.10800004005432107,4,0.05612239436475819,1.6000047683760719,1.9700000286102293,-4.000009934136637,1.968000054359436,-1.1538440377068018,1.9900000095367432,0.05612239436475819
1295,2004-12-20,1.9520000219345093,1.9700000286102293,1.9520000219345093,1.9579999446868896,440025.0,-0.004081640845286394,-5.000079473882821,-100.0,63.76812220171085,58.4125636846622,0.012524426015569912,-0.0012363672617403676,-0.06965351732856662,-0.13892908779822388,27.76083533727125,0.018000006675719993,0.010556665104936691,-0.0015999972820281982,-0.03884399503055502,0.035644000466498627,-0.02022199615629172,0.017022001592235325,-0.003936343967317235,0.0,-73.26837992469635,0.018621998874263454,12,0.011999964714050293,-0.009999990463256836,-0.07449999451637268,-0.11500000953674316,0.1279999017715454,0,0.07377045726350051,0.0,1.9600000381469729,1.6000047683760719,1.9700000286102293,-4.000009934136637,1.968000054359436,0.07377045726350051
1296,2004-12-21,1.9700000286102293,1.9759999513626096,1.962000012397766,1.962000012397766,210815.0,0.009221314791729052,-2.4999776483035063,-1.333353201804057,62.68658708108815,59.93792377496367,-0.0008633534478208471,-0.018615633754963667,-0.08443163351245109,-0.15548851046466194,26.814781074517054,0.023999929428100364,0.011412247685502974,0.015400010347366155,-0.022505130397202366,0.05330515109193468,-0.0035525600249182165,0.03435258071965053,-0.018000006675719993,39.130446050026144,-33.419064890080726,0.018952570372284316,12,-0.0009999871253965065,-0.02799999713897683,-0.08850005269050576,-0.12900006771087624,0.12400007247924782,1,0.07005076621315909,-5.000079473882821,1.9520000219345093,0.0,1.9600000381469729,1.6000047683760719,1.9700000286102293,0.07005076621315909
1297,2004-12-22,1.9859999418258667,1.99399995803833,1.9700000286102293,1.9700000286102293,693870.0,0.008121783240239155,-2.0000074506209535,1.999985098869032,65.75340788007202,60.65949644958905,-0.014290083882946503,-0.03465988861477687,-0.09695730744433195,-0.16962083319292454,26.25491879596178,0.023999929428100808,0.01311656534716299,0.030299925804138095,-0.009957651301117698,0.07055750290939389,0.01017113725151031,0.05042871435676588,-0.03399991989135742,80.9523133733158,8.107046880493584,0.020128788552627872,12,-0.014999926090240479,-0.04399991035461426,-0.10449996590614319,-0.14499998092651367,0.0839999914169316,2,0.059415988511249296,-2.4999776483035063,1.9700000286102293,-5.000079473882821,1.9520000219345093,0.0,1.9600000381469729,0.059415988511249296
1298,2004-12-23,1.9739999771118164,1.996000051498413,1.9739999771118164,1.9900000095367432,589400.0,-0.00604227848215233,-1.750003725282749,-1.0000074506209953,58.10809722338561,60.3699224848133,-0.00045697107686892835,-0.022224196612320002,-0.08206672057993525,-0.15529314916226333,25.772574545426348,0.02200007438659668,0.018096105723503397,0.017299962043762163,-0.023765308184659606,0.05836523227218393,-0.0032326730704486106,0.037832597157972936,-0.01555995464324944,49.99986453498926,-20.247437356116265,0.020532635114210857,12,5.960464477539063e-08,-0.031999945640563965,-0.07749998569488525,-0.12000000476837158,0.10599994659423828,3,0.05471126712591845,-2.0000074506209535,1.9859999418258667,-2.4999776483035063,1.9700000286102293,-5.000079473882821,1.9520000219345093,0.05471126712591845
1299,2004-12-24,1.9700000286102293,1.9780000448226929,1.9700000286102293,1.9759999513626096,32105.0,-0.0020263163870141154,-1.6667064036081882,0.3749944120758766,60.56339092328608,60.514826608684665,0.0029082148923851303,-0.015888503761707806,-0.07484065240864468,-0.14819868469134945,25.719358132943647,0.008000016212463601,0.019902285309407297,0.011300009489059182,-0.028154666493777958,0.05075468547189632,-0.008427328502359499,0.031027347480477863,-0.006021605682372755,40.90907859408943,-27.79575179442333,0.019727337991418587,12,0.00499999523162864,-0.02799999713897683,-0.06949999928474404,-0.11300003528594948,0.11199998855590843,4,0.05583750939000076,-1.750003725282749,1.9739999771118164,-2.0000074506209535,1.9859999418258667,-2.4999776483035063,1.9700000286102293,0.05583750939000076
1300,2004-12-27,1.96399998664856,1.9800000190734863,1.9520000219345093,1.965999960899353,410560.0,-0.003045706535294901,-1.1538539130593892,0.3333333333332593,58.108097223385876,60.5015201066539,0.007152091962008278,-0.008098427757550875,-0.0665203578886826,-0.13891599535309362,25.597111617418282,0.02799999713897705,0.01939988227263245,0.0038999676704412067,-0.03412436730699153,0.041924302647873946,-0.015112199818275274,0.022912135159157687,0.034000039100646307,27.27262875272047,-38.69740537567995,0.019012167488716383,12,0.011000037193297896,-0.021999955177307573,-0.06349995732307478,-0.10699999332428023,0.1259999275207515,0,0.05295320379823587,-1.6667064036081882,1.9700000286102293,-1.750003725282749,1.9739999771118164,-2.0000074506209535,1.9859999418258667,0.05295320379823587
1301,2004-12-28,1.955999970436096,1.9739999771118164,1.9539999961853027,1.9600000381469729,101570.0,-0.004073328038110446,-3.999985098869004,2.0000596054128374,48.52938469508217,59.880600049625315,0.010976283286696864,0.0033828934328792304,-0.05560044977365952,-0.1279978038431675,25.06950827258309,0.019999980926513672,0.01722443451293043,-0.006200045347213967,-0.03755938819017057,0.02515929749574264,-0.02187971676869216,0.009479626074264225,0.04108005523681646,9.09078594089882,-50.402880307853266,0.01567967142147829,12,0.018000066280365212,-0.013999938964843528,-0.05299994349479653,-0.09899997711181618,0.14600002765655584,1,0.06339466009414751,-1.1538539130593892,1.96399998664856,-1.6667064036081882,1.9700000286102293,-1.750003725282749,1.9739999771118164,0.06339466009414751
1302,2004-12-29,1.9600000381469729,1.9700000286102293,1.9539999961853027,1.9539999961853027,248115.0,0.002045024422973274,-4.333306842565292,-1.4999850990909336,49.27537108239544,58.29857999100133,0.006394526462809136,0.0013418360744619218,-0.05631604255154987,-0.12912261182491513,25.506073519131668,0.016000032424926536,0.01505219073853814,-0.0033999800682065207,-0.03227644373109295,0.02547648359467991,-0.017838211899649847,0.011038251763236806,0.03617838745117141,18.18184281182064,-37.11851320155084,0.014438231831443268,12,0.013999998569488303,-0.018000006675720437,-0.051500052213669045,-0.10000008344650291,0.19599986076354958,2,0.06836737772168155,-3.999985098869004,1.955999970436096,-1.1538539130593892,1.96399998664856,-1.6667064036081882,1.9700000286102293,0.06836737772168155
1303,2004-12-30,1.940000057220459,1.9600000381469729,1.940000057220459,1.955999970436096,447795.0,-0.010204071702683337,-1.5000111759315415,-2.6666335532065717,37.50003104410014,56.032498817167365,0.024240652965285214,0.022495155310875425,-0.03358312337538072,-0.10726057400141809,25.502276967165756,0.019999980926513894,0.011628756021823339,-0.023399960994720415,-0.052276424657606846,0.005476502668166017,-0.03783819282616374,-0.008961729163277088,0.055294800304412695,0.0,-47.59532035754651,0.014438231831443268,12,0.02799999713897705,0.001999974250793457,-0.02200007438659668,-0.08000010251998901,0.22599983215332076,3,0.06701024339586725,-4.333306842565292,1.9600000381469729,-3.999985098869004,1.955999970436096,-1.1538539130593892,1.96399998664856,0.06701024339586725
1304,2004-12-31,1.940000057220459,1.9420000314712524,1.9299999475479128,1.940000057220459,274775.0,0.0,5.000119210824232,-0.0,35.714285714285765,52.91540587412013,0.0235855836925718,0.022880672589651985,-0.030149080052209065,-0.10547541669739102,25.122003804278314,0.012000083923339622,0.010351156041845444,-0.022899961471557706,-0.05307065901525698,0.00727073607214157,-0.037985310243407344,-0.007814612699708068,0.05308300829223622,20.000190734590078,-20.566603119835847,0.015085348771849682,12,0.022999942302703857,0.001999974250793457,-0.02100008726119995,-0.08000010251998901,0.23000001907348633,4,0.0721648775032413,-1.5000111759315415,1.940000057220459,-4.333306842565292,1.9600000381469729,-3.999985098869004,1.955999970436096,0.0721648775032413
1305,2005-01-03,1.9700000286102293,1.9720000028610232,1.955999970436096,1.9600000381469729,577440.0,0.015463902322123024,1.2857288828337785,100.0,43.74999999999994,50.81134064288811,-0.004014768977654182,-0.005013587954102672,-0.05687588609092242,-0.13352959302979817,25.436205792671117,0.03199994564056419,0.00790764173483649,0.005600011348724232,-0.022702077824930944,0.03390210052237941,-0.008551033238103356,0.01975105593555182,0.019298049824578944,90.90921405910012,55.07898916254093,0.014151044586827546,1,-0.007000029087066428,-0.02799999713897683,-0.05100005865097024,-0.1100000739097593,0.2039999961853025,0,0.05685278524331827,5.000119210824232,1.940000057220459,-1.5000111759315415,1.940000057220459,-4.333306842565292,1.9600000381469729,0.05685278524331827
1306,2005-01-04,1.9900000095367432,1.9919999837875368,1.968000054359436,1.9739999771118164,516410.0,0.010152274434545694,1.3999952316238393,1.6000047683762006,56.96201672100248,49.8345194029915,-0.023333132714087323,-0.022214588891986686,-0.07272253176665888,-0.1510964493336111,25.865227309118165,0.023999929428100808,0.007660320910595209,0.023099994659423917,-0.004959307158710402,0.051159296477558236,0.009070343750356757,0.037129645568491076,-0.060000061988830344,96.774236964856,59.93573750242034,0.014029650909067149,1,-0.027000010013580322,-0.04799997806549072,-0.06650003790855408,-0.1300000548362732,0.1700000762939453,1,0.05025120811725392,1.2857288828337785,1.9700000286102293,5.000119210824232,1.940000057220459,-1.5000111759315415,1.940000057220459,0.05025120811725392
1307,2005-01-05,1.9700000286102293,1.9859999418258667,1.968000054359436,1.9859999418258667,249460.0,-0.010050241623450917,1.2499981373447477,-0.999992549434516,50.0,48.933619711504214,-0.006527894738927342,-0.001504139265261939,-0.048973888230938734,-0.12875494113607444,26.202712001669447,0.02199995517730713,0.0067388282667504296,0.0026000142097470924,-0.025297510312679794,0.03049753873217398,-0.01134874805146624,0.016548776470960425,-0.03876008033752387,64.51622206754861,27.905885522854916,0.013948762261213391,1,-0.009000062942504439,-0.02799999713897683,-0.04850006103515603,-0.1100000739097593,0.18799996376037575,2,0.06700505967786419,1.3999952316238393,1.9900000095367432,1.2857288828337785,1.9700000286102293,5.000119210824232,1.940000057220459,0.06700505967786419
1308,2005-01-06,1.9800000190734863,1.9800000190734863,1.9700000286102293,1.9700000286102293,15579325.0,0.005076137217272958,1.0000000000000444,-0.6250027939828837,55.68181664244086,48.39122256918807,-0.017419076055213534,-0.010631557255020851,-0.055354104923275305,-0.1366827597804856,26.274756560999467,0.009999990463257058,0.004960808112929094,0.01170000433921814,-0.01662217030183255,0.04002217898026883,-0.0024610829813072055,0.025861091659743485,-0.04754487009048436,80.64522951620248,40.30261059180594,0.014161087320525331,1,-0.019000053405761497,-0.021000027656555176,-0.06450003385543823,-0.12000006437301636,0.17400002479553223,3,0.08888882734425074,1.2499981373447477,1.9700000286102293,1.3999952316238393,1.9900000095367432,1.2857288828337785,1.9700000286102293,0.08888882734425074
1309,2005-01-07,2.009999990463257,2.032000064849853,1.9759999513626096,1.9800000190734863,7390850.0,0.015151500555948827,-1.9473661095216122,2.9999999999999334,64.64646890350832,49.1177083114239,-0.04598407327157017,-0.04000479485730324,-0.08182687229959296,-0.16514956278586945,26.641505853725032,0.05600011348724343,0.0018550898838840535,0.039999973773956254,0.0061831598100901,0.07381678773782219,0.023091566792023288,0.05690838075588922,-0.07635394478416413,71.05256966284253,24.54908693441415,0.01690840698193302,1,-0.02899998426437378,-0.02899998426437378,-0.09049999713897705,-0.15000003576278687,0.1380000114440918,4,0.07761189037347638,1.0000000000000444,1.9800000190734863,1.2499981373447477,1.9700000286102293,1.3999952316238393,1.9900000095367432,0.07761189037347638
1310,2005-01-10,2.003999948501587,2.049999952316284,2.003999948501587,2.0179998874664307,400580.0,-0.0029850955174816063,-5.571457765667575,-0.46666507720795686,59.13976978491038,50.296639988071476,-0.03767530096421057,-0.033850058674957495,-0.07190977011475974,-0.1570608597956733,26.983665395035082,0.046000003814697266,0.0007838634338817041,0.032799935340881436,-0.0040759183808205535,0.06967578906258343,0.014362008480030442,0.05123786220173243,-0.06641974205566381,43.90236456281392,-3.387781832593923,0.01843792686085102,1,-0.013999998569488525,-0.013999998569488525,-0.08449995517730713,-0.14399999380111694,0.1419999599456787,0,0.08283439723462993,-1.9473661095216122,2.009999990463257,1.0000000000000444,1.9800000190734863,1.2499981373447477,1.9700000286102293,0.08283439723462993
1311,2005-01-11,2.0420000553131104,2.0439999103546143,1.996000051498413,2.002000093460083,650910.0,0.018962129634751967,1.18182803389904,-2.8571525885558584,63.46156160682602,51.87288337967487,-0.06950230657610046,-0.07141625568697552,-0.1057283947369907,-0.19279400198811691,26.935909040012213,0.04799985885620117,0.000632191619385214,0.06820003986358647,0.020114170052433433,0.11628590967473951,0.04415710495801006,0.09224297476916288,-0.0976746641149655,90.24401590428354,45.26163205204968,0.02404293490557649,1,-0.05200010538101196,-0.05200010538101196,-0.1235000491142273,-0.18200010061264038,0.11800003051757812,1,0.0646424906497769,-5.571457765667575,2.003999948501587,-1.9473661095216122,2.009999990463257,1.0000000000000444,1.9800000190734863,0.0646424906497769
1312,2005-01-12,2.0999999046325684,2.1040000915527344,2.039999961853028,2.0460000038146973,2505670.0,0.02840345139489453,1.0645111671691236,1.3499988079059677,74.8031403675588,56.01767330450362,-0.11795943287477173,-0.12545194907355528,-0.1588510604582405,-0.24787919693802696,27.07632546503388,0.06400012969970659,0.0030063866789531435,0.11959989666938786,0.045608764745335595,0.19359102859344035,0.08260433070736184,0.1565954626314141,-0.14933403976733506,97.01478728268779,50.491458203689746,0.03699556596202623,1,-0.08299988508224487,-0.08299988508224487,-0.18499991297721863,-0.2399999499320984,0.05200004577636719,2,0.02857151615376763,1.18182803389904,2.0420000553131104,-5.571457765667575,2.003999948501587,-1.9473661095216122,2.009999990463257,0.02857151615376763
1313,2005-01-13,2.0820000171661377,2.1359999179840092,2.0799999237060547,2.1199998855590816,2743755.0,-0.00857137537326702,-1.6666628822497813,-0.7037025590307743,70.89552902702934,59.9267003392529,-0.08682964292141304,-0.10396122931348994,-0.13595364267390386,-0.22723133864398593,28.0882794533885,0.055999994277954546,0.0078107118951804555,0.09600000977516165,0.009437627591972308,0.18256239195835078,0.0527188186835672,0.13928120086675633,-0.11906741416590427,66.25005494804323,18.23100642431077,0.04328119109159457,1,-0.036000072956085205,-0.04900008440017656,-0.16700002551078796,-0.22200006246566772,0.06599998474121094,3,0.03650334994132853,1.0645111671691236,2.0999999046325684,1.18182803389904,2.0420000553131104,-5.571457765667575,2.003999948501587,0.03650334994132853
1314,2005-01-14,2.0699999332427983,2.0899999141693115,2.0520000457763667,2.088000059127808,1022220.0,-0.005763729022285502,2.454559247458836,0.47368916383805604,69.34306092988481,62.77037377590678,-0.060848705559122696,-0.08779920242549322,-0.11928791902679459,-0.21249844362415748,28.416296266369446,0.03799986839294478,0.012495676623720975,0.07849993109703113,-0.014821199629310389,0.17182106182337242,0.03183936573386026,0.12516049646020178,-0.08976059874418718,52.857108797313515,2.1223288272708345,0.04666056536317065,1,-0.017999947071075884,-0.03700000047683716,-0.15249994397163436,-0.17599993944168135,0.09200000762939409,4,0.0405797648962376,-1.6666628822497813,2.0820000171661377,1.0645111671691236,2.0999999046325684,1.18182803389904,2.0420000553131104,0.0405797648962376
1315,2005-01-17,2.095999956130981,2.0980000495910645,2.075999975204468,2.0840001106262207,347545.0,0.012560397935594159,1.7500037252826934,-0.6666534212826584,73.97260553596628,64.66043919979165,-0.07498110990231943,-0.107994927240048,-0.14067531704037872,-0.23552285474053858,29.20573230278487,0.028000116348266157,0.022214202941968297,0.09729995727539009,-0.004979486287714163,0.19957940083849457,0.04616023549383774,0.14843967905694222,-0.10018456328383007,71.42857142857089,14.78886974802976,0.05113972178155223,1,-0.04399996995925859,-0.06300002336501986,-0.17499998211860612,-0.20199996232986406,0.05999994277954146,0,0.024809182664466745,2.454559247458836,2.0699999332427983,-1.6666628822497813,2.0820000171661377,1.0645111671691236,2.0999999046325684,0.024809182664466745
1316,2005-01-18,2.1080000400543213,2.1099998950958248,2.0799999237060547,2.0820000171661377,588135.0,0.00572523099928457,1.0000158947134479,2.1666964693728326,74.66667090521983,67.40118041148274,-0.0765306490750568,-0.11502362443812975,-0.1474413778171284,-0.24476668066096563,29.920004925531092,0.029999971389770064,0.033576652820702435,0.10240004062652597,-0.009859772954599944,0.21465985420765188,0.04627013383596301,0.15852994741708892,-0.09816619469348442,70.83344716169955,8.943710101429318,0.056129906790562935,1,-0.05500006675720215,-0.07500010728836015,-0.18450003862380981,-0.21400004625320435,0.042000055313110796,1,0.01802650269018269,1.7500037252826934,2.095999956130981,2.454559247458836,2.0699999332427983,-1.6666628822497813,2.0820000171661377,0.01802650269018269
1317,2005-01-19,2.1040000915527344,2.1300001144409184,2.094000101089477,2.094000101089477,786905.0,-0.001897508740789089,-6.200009536751797,0.3846146792356111,78.87325362539062,69.9780067429216,-0.05757889237136249,-0.10722775494480041,-0.1385973006287764,-0.23797381769993997,30.26664197978161,0.03600001335144132,0.04241292185378431,0.09250008463859549,-0.027555145103866696,0.2125553143810579,0.0324724697673644,0.1525276995098266,-0.08154963892958023,61.904910578705085,-7.490695931542959,0.06002761487123116,1,-0.04800015687942505,-0.07100015878677324,-0.16800010204315186,-0.20700007677078247,0.039999961853027344,2,0.0266159657039875,1.0000158947134479,2.1080000400543213,1.7500037252826934,2.095999956130981,2.454559247458836,2.0699999332427983,0.0266159657039875
1318,2005-01-20,2.0820000171661377,2.1040000915527344,2.0820000171661377,2.1040000915527344,209740.0,-0.010456308664112623,1.0,-2.2000095367521615,73.20260826813835,70.92868889454716,-0.021890568835869928,-0.08086787068499746,-0.11397209219061266,-0.21334427176660387,30.409927481973693,0.02200007438659668,0.047398407618304716,0.06510000824928275,-0.05754090977284054,0.18774092627140626,0.0037795492382208806,0.1264204672603444,-0.04819461800689817,38.46146792355953,-35.64636292592285,0.061320459011061715,1,-0.016000032424926758,-0.04900008440017656,-0.1380000114440918,-0.18199998140335083,0.06999993324279785,3,0.03362148543018573,-6.200009536751797,2.1040000915527344,1.0000158947134479,2.1080000400543213,1.7500037252826934,2.095999956130981,0.03362148543018573
1319,2005-01-21,2.0799999237060547,2.0999999046325684,2.0639998912811284,2.0999999046325684,833475.0,-0.000960659675116271,2.600004768376085,0.9090869683012733,69.78414551417353,72.11139730890973,-0.009964656696676233,-0.07399825237489566,-0.10918703133812713,-0.20869964229119864,30.539775396293216,0.036000013351439986,0.05598459460120009,0.05759992003440839,-0.06604708807701609,0.1812469281458331,-0.00422358402130385,0.11942342409012063,-0.03597507266433819,24.242391402509938,-45.76807998083372,0.06182350405571233,1,-0.01399993896484375,-0.04699999094009355,-0.13349992036819458,-0.17999988794326782,0.10000014305114702,4,0.03269234648823183,1.0,2.0820000171661377,-6.200009536751797,2.1040000915527344,1.0000158947134479,2.1080000400543213,0.03269234648823183
1320,2005-01-24,2.068000078201294,2.0859999656677246,2.068000078201294,2.0859999656677246,821485.0,-0.005769156704284795,1.0,0.8999952316238705,64.44445818049527,72.22060803931743,0.013486582068115816,-0.05671531377046524,-0.09506452049449976,-0.19403432366277618,31.611702361005793,0.017999887466430664,0.06319746813171712,0.040400069952011286,-0.08164286578651536,0.1624430056905377,-0.020621397917251816,0.10142153782127461,-0.01477772046534831,6.060868779914435,-58.06232301966339,0.06102146786926324,1,0.019999861717224565,-0.03500014543533281,-0.11500006914138794,-0.16800004243850708,0.10800004005432129,0,0.045454477328964904,2.600004768376085,2.0799999237060547,1.0,2.0820000171661377,-6.200009536751797,2.1040000915527344,0.045454477328964904
1321,2005-01-25,2.0799999237060547,2.0859999656677246,2.0699999332427983,2.075999975204468,239000.0,0.005802633003378688,-1.0000000000000555,-0.22222075049337242,70.9923587710335,71.79718786192574,0.008318675398555797,-0.06213475998482698,-0.10417821385119685,-0.2033357248906742,32.741557590859095,0.017999887466430664,0.06681353927717248,0.046199917793273926,-0.07309552049419876,0.1654953560807464,-0.013447801350462196,0.10584763693701027,-0.018499809945302648,24.242391402509938,-38.18570368864221,0.05964771914373628,1,0.0140000581741333,-0.04699999094009355,-0.12699991464614868,-0.17999988794326782,0.12000012397766113,1,0.036538450957754876,1.0,2.068000078201294,2.600004768376085,2.0799999237060547,1.0,2.0820000171661377,0.036538450957754876
1322,2005-01-26,2.094000101089477,2.125999927520752,2.0899999141693115,2.125999927520752,640445.0,0.0067308547581470535,1.2500130385867663,-8.00005960541317,71.42858423300486,71.85641621814523,-0.007400295862698414,-0.0691253533430789,-0.11674641912689476,-0.21420930983957787,34.168572577694114,0.046000003814697266,0.07339303667781483,0.05350009202957118,-0.06337048231889852,0.17037066637804066,-0.004935195144663673,0.11193537920380603,-0.02600002288818315,48.387406891830004,-11.251526980268515,0.05843528717423479,1,-0.003000020980834517,-0.06100016832351596,-0.1385000646114345,-0.19400006532669023,0.13599991798400923,2,0.02674307143004384,-1.0000000000000555,2.0799999237060547,1.0,2.068000078201294,2.600004768376085,2.0799999237060547,0.02674307143004384
1323,2005-01-27,2.0699999332427983,2.1040000915527344,2.0539999008178706,2.1040000915527344,663355.0,-0.011461397654275118,1.941173995666438,1.0625107102676723,61.538440377068,70.98923615672115,0.016448371832363584,-0.03677187132806692,-0.09124126015337497,-0.18750971024956264,35.93276593629967,0.050000190734863725,0.07577056601988197,0.02299993038177517,-0.08441366257783889,0.13041352334138923,-0.03070686609803186,0.0767067268615822,0.06599998474121094,22.222259015200272,-34.486922195889896,0.05370679647980703,1,0.022000074386596236,-0.03700000047683716,-0.11349990963935896,-0.16999989748001143,0.22399997711181596,3,0.03574885147316742,1.2500130385867663,2.094000101089477,-1.0000000000000555,2.0799999237060547,1.0,2.068000078201294,0.03574885147316742
1324,2005-01-28,2.0799999237060547,2.0840001106262207,2.0699999332427983,2.0699999332427983,274625.0,0.00483091342306996,-1.800038147009196,-0.29411599711093206,64.3939250264384,69.92493832232914,0.008958093259940458,-0.0376773871895959,-0.09855741734736467,-0.19456504301361655,38.268217824849316,0.014000177383422407,0.06971615884291271,0.025999927520751864,-0.06965734232402232,0.12165719736552605,-0.021828707401635228,0.07382856244313896,0.054359993934631756,36.11112950759998,-21.300224065241558,0.04782863492238709,1,0.012000083923339844,-0.04699999094009355,-0.12199988961219788,-0.17999988794326782,0.19600009918212935,4,0.03461539872299335,1.941173995666438,2.0699999332427983,1.2500130385867663,2.094000101089477,-1.0000000000000555,2.0799999237060547,0.03461539872299335
1325,2005-01-31,2.0820000171661377,2.095999956130981,2.0639998912811284,2.095999956130981,378140.0,0.000961583429541335,3.571457765667738,-1.3999952316238882,58.77191514814368,68.15885434932068,0.00532304004596007,-0.03252402578496527,-0.09805300534077244,-0.193515085809441,39.71101509636535,0.03200006484985263,0.06567662854343093,0.02240002155303955,-0.06533737946509266,0.11013742257117198,-0.021468678956026555,0.06626872206210566,0.05075270013809252,38.889036060797096,-13.775629439886131,0.043868700509066216,1,0.009999990463256836,-0.04900008440017656,-0.12349998950958252,-0.18199998140335083,0.1919999122619629,0,0.0470701483107836,-1.800038147009196,2.0799999237060547,1.941173995666438,2.0699999332427983,1.2500130385867663,2.094000101089477,0.0470701483107836
1326,2005-02-01,2.0899999141693115,2.094000101089477,2.0799999237060547,2.094000101089477,123960.0,0.003842409672053071,5.99976159256302,0.2857288828337648,47.19101725585895,64.63860586381716,-0.006144891166592448,-0.03441239726511647,-0.10372617880140789,-0.1984832500797129,40.62825026457359,0.014000177383422407,0.06303744157794267,0.02539992332458496,-0.056863828036251896,0.10766367468542182,-0.015731952355833467,0.06653179900500339,0.041177746805191706,50.00000000000031,2.823658227412068,0.04113187568041846,2,0.0,-0.056999981403350386,-0.13149988651275635,-0.18999987840652466,0.1640000343322754,1,0.041148424697656116,3.571457765667738,2.0820000171661377,-1.800038147009196,2.0799999237060547,1.941173995666438,2.0699999332427983,0.041148424697656116
1327,2005-02-02,2.101999998092652,2.118000030517578,2.0859999656677246,2.0859999656677246,499160.0,0.005741667184761434,-3.0,-3.999821194421821,55.81393414672708,62.70653096143813,-0.020627753195810783,-0.03796269638867722,-0.1136634540871877,-0.20728717484545212,41.75079073105368,0.032000064849853516,0.05650318459846071,0.030800008773804066,-0.03987076361554287,0.101470781163151,-0.004535377420869402,0.06613539496847753,0.027634107678718767,75.00000000000087,28.987322043961598,0.03533538619467338,2,-0.012000083923340288,-0.06900006532669067,-0.143999963998795,-0.20199996232986495,0.09800004959106401,2,0.046622288144618995,5.99976159256302,2.0899999141693115,3.571457765667738,2.0820000171661377,-1.800038147009196,2.0799999237060547,0.046622288144618995
1328,2005-02-03,2.1559998989105225,2.1619999408721924,2.0899999141693115,2.1080000400543213,938210.0,0.025689772058453908,1.4000031789174197,2.9999850988689207,70.09342878979312,62.74089576984031,-0.07043374430041327,-0.08232174622236688,-0.16460815315301836,-0.25774446167777443,43.17410326702241,0.07200002670288086,0.049605031061766613,0.075999915599823,0.009432983645068838,0.14256684755457716,0.04271644962244592,0.10928338157720008,-0.10199999809265181,93.87751130054833,46.717596672247986,0.033283465977377025,2,-0.04799997806549072,-0.10999995470046997,-0.19799986481666565,-0.2559998631477356,0.06400012969970659,3,0.03432287738063344,-3.0,2.101999998092652,5.99976159256302,2.0899999141693115,3.571457765667738,2.0820000171661377,0.03432287738063344
1329,2005-02-04,2.1659998893737797,2.187999963760376,2.1419999599456787,2.1600000858306885,1174535.0,0.004638214718057476,-1.1904734873212572,0.12499627469875656,67.67673362047924,63.10003748539409,-0.07481984860477331,-0.08436059177819333,-0.17060003778528143,-0.2642673947168588,43.48311298787808,0.046000003814697266,0.04201517973803792,0.07819991111755398,0.009640018801895689,0.14675980343321227,0.04391996495972483,0.11247985727538312,-0.10983998775482284,82.25801489730732,36.59124464533207,0.03427994615782904,2,-0.044999957084656206,-0.10699993371963545,-0.2109998464584355,-0.2659998536109929,0.07400012016296342,4,0.059095118891183906,1.4000031789174197,2.1559998989105225,-3.0,2.101999998092652,5.99976159256302,2.0899999141693115,0.059095118891183906
1330,2005-02-07,2.1700000762939453,2.174000024795532,2.1459999084472656,2.1700000762939453,1115175.0,0.0018468084600511414,6.000119210825009,0.0,66.31577362316636,62.58041691340885,-0.07021345399262868,-0.07935541004061353,-0.17065642677270376,-0.2644445547637493,43.46018527926804,0.028000116348266157,0.03745172936093244,0.07390009164810163,0.007911594289581103,0.13988858900662215,0.040905842968841366,0.10689434032736189,-0.10856657218933163,83.3334437122642,39.16261380143332,0.0329942486792602,2,-0.04900014400482178,-0.09800010919570923,-0.21750006079673767,-0.27000004053115845,0.11999988555908248,0,0.048847899938912365,-1.1904734873212572,2.1659998893737797,1.4000031789174197,2.1559998989105225,-3.0,2.101999998092652,0.048847899938912365
1331,2005-02-08,2.174000024795532,2.174000024795532,2.1480000019073486,2.174000024795532,575400.0,0.0018432941755550658,1.0,0.0,68.42100640090158,62.246241598730705,-0.06646696032457822,-0.0769020127395339,-0.16987555220125605,-0.26481487966006,43.83165614049581,0.02600002288818315,0.03525512432793443,0.07130004167556736,0.0017841172952808293,0.1408159660558539,0.03654207948542387,0.10605800386571085,-0.10750386230468756,86.27456938565098,42.51505335331218,0.03475796219014327,2,-0.05300009250640825,-0.09600001573562578,-0.22150000929832414,-0.2739999890327449,0.11199998855590865,1,0.04599811568170242,6.000119210825009,2.1700000762939453,-1.1904734873212572,2.1659998893737797,1.4000031789174197,2.1559998989105225,0.04599811568170242
1332,2005-02-09,2.1600000858306885,2.1800000667572017,2.1559998989105225,2.1559998989105225,866605.0,-0.006439714261806451,-10.999523185123154,100.0,71.42857142857174,63.34514504889779,-0.04707032132072442,-0.06132046701165361,-0.15186813328128945,-0.2468785989366966,43.25235934336368,0.024000167846679243,0.03591058198144115,0.05430009365081778,-0.019755664910230397,0.12835585221186596,0.017272214370293693,0.09132797293134187,-0.08864377128906309,71.42871044808074,25.883725007770416,0.03702787928052419,2,-0.03400015830993652,-0.08200007677078247,-0.20750007033348083,-0.2600000500679016,0.1399998664855957,2,0.043518453210962704,1.0,2.174000024795532,6.000119210825009,2.1700000762939453,-1.1904734873212572,2.1659998893737797,0.043518453210962704
1333,2005-02-10,2.157999992370605,2.1700000762939453,2.1559998989105225,2.1600000858306885,183225.0,-0.0009259691576883888,-3.6665077283744587,-0.500000000000111,71.42857142857156,64.1267724269126,-0.034950057772088705,-0.0562169849053018,-0.14593012943869832,-0.2408499638723982,42.24144971978162,0.014000177383422852,0.03396764313122791,0.04850000143051103,-0.028188039809710297,0.12518804267073236,0.010155980810400589,0.08684402205062147,-0.08197793186022961,34.78267630015763,-12.901051541232242,0.03834402062011065,2,-0.03200006484985307,-0.07899999618530229,-0.2064999938011165,-0.25699996948242143,0.151999950408936,3,0.019462490946060118,-10.999523185123154,2.1600000858306885,1.0,2.174000024795532,6.000119210825009,2.1700000762939453,0.019462490946060118
1334,2005-02-11,2.1540000438690186,2.1600000858306885,2.1400001049041752,2.1600000858306885,284425.0,-0.0018535442612269692,5.666613685130584,2.999880796280178,74.71259642920798,65.89795923591974,-0.02162321340539597,-0.04806564362282728,-0.13827993802770155,-0.23273996694936328,42.070028421917314,0.019999980926513228,0.030815759630755668,0.040300047397613614,-0.036480177101750666,0.1170802718969779,0.0019099351479314741,0.07869015964729575,-0.07349886722864296,34.99988079059643,-17.20740994963996,0.03839011224968217,2,-0.020000100135803223,-0.07200008630752563,-0.19400006532669067,-0.25300002098083496,0.18000006675720215,4,0.030640660815707932,-3.6665077283744587,2.157999992370605,-10.999523185123154,2.1600000858306885,1.0,2.174000024795532,0.030640660815707932
1335,2005-02-14,2.1480000019073486,2.1600000858306885,2.1419999599456787,2.1600000858306885,359050.0,-0.002785534744415674,2.0,2.0,70.23806313817629,68.45874211173276,-0.005896616473720417,-0.04002209702247672,-0.1283017351635083,-0.22275077603942295,41.77186490289607,0.018000125885009766,0.03297578742785401,0.031700003147125067,-0.046071879688629025,0.10947188598287916,-0.007185938270751979,0.07058594456500211,-0.06319887378217315,19.99976158119286,-34.268315867643025,0.03888594141787712,2,-0.01100003719329834,-0.0559999942779541,-0.16699999570846558,-0.22199994325637817,0.23399996757507324,0,0.04283054355107163,5.666613685130584,2.1540000438690186,-3.6665077283744587,2.157999992370605,-10.999523185123154,2.1600000858306885,0.04283054355107163
1336,2005-02-15,2.1459999084472656,2.157999992370605,2.125999927520752,2.1359999179840092,4897050.0,-0.0009311422059157248,-1.133339691168143,-0.8333267106413045,66.6665647786308,69.66458995972206,0.005456232641891212,-0.036922202104887614,-0.12226470100161535,-0.21794617025938168,41.04273477354204,0.03200006484985307,0.03381919022976865,0.027799916267395197,-0.050968509386732475,0.10656834192152287,-0.01158429655966886,0.06718412909445926,-0.05707082689668219,37.03690621785251,-17.232506290130928,0.03938421282706385,2,-0.006999969482421875,-0.053999900817871094,-0.15599995851516724,-0.21099990606307983,0.2220001220703125,1,0.0671016120918444,2.0,2.1480000019073486,5.666613685130584,2.1540000438690186,-3.6665077283744587,2.157999992370605,0.0671016120918444
1337,2005-02-16,2.1600000858306885,2.1600000858306885,2.124000072479248,2.1400001049041752,3596800.0,0.006523848080474792,2.6000047683761296,2.0000000000000444,80.82188872740349,70.856641063901,0.0006130477714485494,-0.049025450540622906,-0.13262677923377364,-0.22864874066542873,40.01423931650031,0.03600001335144043,0.0375898122288314,0.039000093936920166,-0.04160292136985122,0.11960310924369155,-0.001301413716465305,0.07930160159030564,-0.06710816899171324,78.26089210005287,19.11412313658009,0.04030150765338559,2,-0.004000067710876465,-0.046000123023986816,-0.1700001358985901,-0.22500008344650269,0.2039999961853023,2,0.05833329746016891,-1.133339691168143,2.1459999084472656,2.0,2.1480000019073486,5.666613685130584,2.1540000438690186,0.05833329746016891
1338,2005-02-17,2.1519999504089355,2.1559998989105225,2.1359999179840092,2.1419999599456787,632100.0,-0.0037037662517852565,1.222233996052774,0.5000000000000111,74.99991721607614,71.67032813007843,0.008924643167730117,-0.037431332059982836,-0.12107097222202512,-0.21749177815481024,39.413668698742356,0.024000167846679243,0.044302423474060326,0.027499961853027166,-0.052044820277700854,0.10704474398375519,-0.012272429212337066,0.0672723529183914,-0.05530371169310433,77.77740984800822,15.067543141253793,0.03977239106536405,2,1.1920928955078125e-07,-0.031999945640563965,-0.13499993085861206,-0.18599992990493797,0.21200013160705522,3,0.06877323667188051,2.6000047683761296,2.1600000858306885,-1.133339691168143,2.1459999084472656,2.0,2.1480000019073486,0.06877323667188051
1339,2005-02-18,2.1480000019073486,2.1519999504089355,2.1419999599456787,2.1440000534057617,1318425.0,-0.0018587121718226518,-1.4999552972731336,0.3999952316238705,72.60267485343842,72.36887271121977,0.01129006694224044,-0.029593032899740912,-0.1139398505636029,-0.21026234366162155,39.47257182113177,0.009999990463256836,0.04877238850507437,0.02010000944137591,-0.057217943882172495,0.09741796276492432,-0.018558967220398515,0.058758986103150335,-0.047651614189735625,66.66644590880493,0.9044332702235209,0.03865897666177427,2,0.004000067710876465,-0.02799999713897705,-0.10850006341934204,-0.16600006818771362,0.21600008010864213,4,0.0754189668195262,1.222233996052774,2.1519999504089355,2.6000047683761296,2.1600000858306885,-1.133339691168143,2.1459999084472656,0.0754189668195262
1340,2005-02-21,2.1619999408721924,2.1800000667572017,2.1540000438690186,2.1540000438690186,7420550.0,0.006517662454568196,-5.500089408118146,2.0,73.6841527380416,72.95366674867977,-0.004429882014277187,-0.03814539484560164,-0.1247103317174032,-0.22101440485546897,39.744569739952226,0.03200006484985307,0.04567105895205925,0.02939995527267447,-0.043910948773701275,0.10271085931905022,-0.007255496750513402,0.06605540729586235,-0.05814549011286907,67.85691477812222,0.09693665029131182,0.0366554520231879,2,-0.009999871253967285,-0.04100000858306885,-0.11949998140335083,-0.18000000715255737,0.1940000057220459,0,0.07955604739038069,-1.4999552972731336,2.1480000019073486,1.222233996052774,2.1519999504089355,2.6000047683761296,2.1600000858306885,0.07955604739038069
1341,2005-02-22,2.1559998989105225,2.1700000762939453,2.131999969482422,2.1700000762939453,2141725.0,-0.0027752276252372976,4.428517906711398,-1.7500447040591285,68.49306791645576,72.62749969177801,-0.0013987687904264412,-0.027573392353326565,-0.11580634743586371,-0.211928073312444,39.68636948277457,0.03800010681152344,0.04252925656448614,0.01959991455078125,-0.05001679656715741,0.0892166256687199,-0.015208441008188078,0.05440827010975058,-0.04877962763115695,57.142553037496036,-9.30084747191595,0.03480835555896936,2,-0.003999829292297363,-0.034999966621398926,-0.11349993944168091,-0.16999995708465532,0.1940000057220459,1,0.10482378532860914,-5.500089408118146,2.1619999408721924,-1.4999552972731336,2.1480000019073486,1.222233996052774,2.1519999504089355,0.10482378532860914
1342,2005-02-23,2.150000095367432,2.1519999504089355,2.131999969482422,2.150000095367432,7148075.0,-0.0027828403638248123,9.000715307584482,-0.0,46.93888473955298,69.90642339299816,0.0033898399546026248,-0.018090614745738698,-0.10620321399517119,-0.20294133969385708,38.948551942808805,0.023999929428100586,0.03923100172395477,0.010800111293792991,-0.056087419867114185,0.07768764245470017,-0.022643654286660375,0.04424387687424636,-0.039548636388826,37.50018626413872,-24.420721053376283,0.033443765580453484,2,0.001999974250793013,-0.02900016307830855,-0.10700014233589217,-0.16200011968612715,0.19999980926513627,2,0.10139531417690018,4.428517906711398,2.1559998989105225,-5.500089408118146,2.1619999408721924,-1.4999552972731336,2.1480000019073486,0.10139531417690018
1343,2005-02-24,2.1440000534057617,2.1600000858306885,2.1400001049041752,2.1600000858306885,1538925.0,-0.0027907170676868542,1.4999925494344466,-100.0,38.298001856614164,65.86035732937664,0.008040714683986039,-0.0066008449148791115,-0.09665974530310617,-0.19386313014158274,39.55322333023301,0.019999980926513228,0.03470766380018908,0.0011000633239746094,-0.057320943008376535,0.059521069656325754,-0.028110439842201185,0.030310566490150403,-0.030446654235884996,25.000124176091866,-32.929383965126895,0.029210503166175617,2,0.008000016212463379,-0.023000121116638184,-0.09950011968612671,-0.1560000777244568,0.2259998321533203,3,0.10261195108682819,9.000715307584482,2.150000095367432,4.428517906711398,2.1559998989105225,-5.500089408118146,2.1619999408721924,0.10261195108682819
1344,2005-02-25,2.1519999504089355,2.1619999408721924,2.150000095367432,2.1519999504089355,1027500.0,0.0037312951510732884,-5.000357653792241,-0.0,40.81626695082246,62.59126886411509,-0.00030478299431457856,-0.009412704398207072,-0.10062781938705712,-0.19870709037800927,40.20732855490432,0.017999887466430664,0.030656872104891875,0.0054999589920043945,-0.04492770080492514,0.05592761878893393,-0.01971387090646015,0.03071378889046894,-0.03546868865543873,41.666542490575424,-12.510475671677582,0.025213829898464737,2,1.1920928955078125e-07,-0.03100001811981201,-0.10249999165534973,-0.15899997949600175,0.24200010299682617,4,0.09851307457826364,1.4999925494344466,2.1440000534057617,9.000715307584482,2.150000095367432,4.428517906711398,2.1559998989105225,0.09851307457826364
1345,2005-02-28,2.1800000667572017,2.1800000667572017,2.150000095367432,2.1600000858306885,1259400.0,0.0130112067813688,2.0000000000000444,100.0,52.45902920817815,61.01265380073147,-0.02602515487085766,-0.03129918530120701,-0.12392971767176197,-0.2232606092966405,40.814944457119964,0.02999997138976962,0.027271321147324112,0.028600072860717418,-0.01385315844220969,0.07105330416364453,0.007373457209253864,0.04982668851218097,-0.06061005692342958,100.0,47.822486537061785,0.021226615651463554,2,-0.027999997138976607,-0.05900013446807817,-0.1305001080036159,-0.18200010061263971,0.23599982261657804,0,0.08440367413955774,-5.000357653792241,2.1519999504089355,1.4999925494344466,2.1440000534057617,9.000715307584482,2.150000095367432,0.08440367413955774
1346,2005-03-01,2.1760001182556152,2.1800000667572017,2.1640000343322754,2.177999973297119,1054075.0,-0.0018348387060082016,4.3333068425660075,-0.09999284743580795,57.1428571428572,58.38165029133743,-0.019357833989615436,-0.021635217475246105,-0.11576144657380771,-0.21570652877064767,41.45539667770988,0.016000032424926314,0.023490855628524265,0.020300114154815585,-0.01222909410037909,0.05282932241001026,0.004035510027218248,0.03656471828241292,-0.05386571026477904,91.66679084275916,40.19256960345712,0.016264604127597424,3,-0.020000100135803223,-0.0550001859664917,-0.11550018191337541,-0.16500014066696167,0.29799985885620117,1,0.08272050485131377,2.0000000000000444,2.1800000667572017,-5.000357653792241,2.1519999504089355,1.4999925494344466,2.1440000534057617,0.08272050485131377
1347,2005-03-02,2.200000047683716,2.220000028610229,2.1600000858306885,2.1640000343322754,3856000.0,0.01102937873337062,-1.727275682880949,-18.001311397234144,65.67165506897265,57.345176719437035,-0.041445510927521134,-0.039965856180592674,-0.13574403428634518,-0.2359766855052574,41.964404998548666,0.05999994277954057,0.021847692031527366,0.03940004110336304,0.011775443630505755,0.06702463857622032,0.025587742366934396,0.05321233983979168,-0.07523101746209804,75.00000000000028,20.529803371444004,0.013812298736428712,3,-0.024000048637390137,-0.06300008296966597,-0.13650009036064148,-0.18900007009506226,0.2799999713897705,2,0.06818175168076968,4.3333068425660075,2.1760001182556152,2.0000000000000444,2.1800000667572017,-5.000357653792241,2.1519999504089355,0.06818175168076968
1348,2005-03-03,2.2300000190734863,2.233999967575073,2.181999921798706,2.181999921798706,4791575.0,0.013636350336153846,-1.1666641831448155,1.3333355409119507,73.74997951091449,57.47265501471216,-0.06617681168775835,-0.06760375038514255,-0.16090837887276166,-0.2622900453396815,41.89540453082918,0.05200004577636674,0.02225178465660793,0.06570000648498553,0.02428754412077394,0.10711246884919712,0.04499377530287996,0.0864062376670911,-0.09951712894855191,95.23814930134783,36.72274496472264,0.0207062311821057,3,-0.04700005054473877,-0.0860000848770146,-0.1680000126361847,-0.21900004148483276,0.22799992561340332,3,0.05381160741377,-1.727275682880949,2.200000047683716,4.3333068425660075,2.1760001182556152,2.0000000000000444,2.1800000667572017,0.05381160741377
1349,2005-03-04,2.2939999103546143,2.2939999103546143,2.2219998836517334,2.2300000190734863,11118800.0,0.028699502571178703,1.2500046566207834,1.333328366289668,83.4862274951388,58.5617744321674,-0.11989713940526014,-0.1280897486246957,-0.2191003088486272,-0.32203407027625364,41.76233787095398,0.07200002670288086,0.021083421464816787,0.12329989671707153,0.0520018775278297,0.19459791590631337,0.08765088712245062,0.15894890631169245,-0.1552356540336688,100.0,35.10019607919557,0.035649009594620994,3,-0.08099997043609619,-0.11500000953674316,-0.23149994015693665,-0.2829999327659607,0.18600010871887207,4,0.03312989458343929,-1.1666641831448155,2.2300000190734863,-1.727275682880949,2.200000047683716,4.3333068425660075,2.1760001182556152,0.03312989458343929
1350,2005-03-07,2.276000022888184,2.2980000972747803,2.276000022888184,2.2860000133514404,1976325.0,-0.007846507484670195,-3.40001907350482,-0.15625011641551265,77.77783438244447,59.593415150610596,-0.09390038174022619,-0.10723967210845586,-0.19518844388207635,-0.3002868586556291,41.637801863557556,0.022000074386596236,0.02154446652538189,0.10000001192092922,0.0145636848531292,0.18543633898872924,0.05728184838702921,0.14271817545482923,-0.12171220116387182,84.0579184332103,14.987835579472787,0.04271816353390012,3,-0.060999989509582964,-0.09500002861022994,-0.21350005269050643,-0.2650000452995305,0.17400002479553178,0,0.05184535559355519,1.2500046566207834,2.2939999103546143,-1.1666641831448155,2.2300000190734863,-1.727275682880949,2.200000047683716,0.05184535559355519
1351,2005-03-08,2.2739999294281006,2.2880001068115234,2.246000051498413,2.259999990463257,3630375.0,-0.0008787756766124311,-1.000011353315168,-1.3999952316239326,75.67568148086107,62.78639256631149,-0.08202783092888488,-0.10262536758318053,-0.18691981812206393,-0.29419368333898355,41.05526405778729,0.04200005531311035,0.02308633124765702,0.09299992322921735,-0.002995661587883003,0.1889955080463177,0.045002130820667396,0.1409977156377673,-0.10246663463773231,82.60857546638472,14.093782208783253,0.04799779240855015,3,-0.05499982833862305,-0.0849999189376831,-0.21149995923042297,-0.262999951839447,0.19600009918212846,1,0.0624450151066589,-3.40001907350482,2.276000022888184,1.2500046566207834,2.2939999103546143,-1.1666641831448155,2.2300000190734863,0.0624450151066589
1352,2005-03-09,2.253999948501587,2.313999891281128,2.2300000190734863,2.2699999809265137,6147100.0,-0.00879506664344687,-1.6250004656620785,-1.1428644414168938,71.79491882033498,66.50827222894713,-0.0510975107030327,-0.07928716983440598,-0.16088341673193174,-0.2700476301486816,40.48700033043381,0.0839998722076416,0.023152745167474897,0.06829994916915894,-0.03245318285206755,0.16905308119038542,0.017923383158545914,0.11867651517977196,-0.06729063741308927,54.545487385486815,-12.268989564757696,0.050376566010613175,3,-0.02199995517730713,-0.054000020027160645,-0.1925000250339508,-0.24299997091293335,0.20600008964538574,2,0.0976042740180545,-1.000011353315168,2.2739999294281006,-3.40001907350482,2.276000022888184,1.2500046566207834,2.2939999103546143,0.0976042740180545
1353,2005-03-10,2.200000047683716,2.253999948501587,2.200000047683716,2.253999948501587,2511450.0,-0.0239573655952251,1.0,3.3749869615103787,59.15495559025507,68.5459042999952,0.01305414770968305,-0.023167191299639178,-0.10070536329533741,-0.21236517733269422,39.498824675077756,0.053999900817871094,0.0238082347079982,0.012200045585632147,-0.0878706351431835,0.11227072631444779,-0.037835294778775896,0.06223538595004019,0.11399984359741211,0.0,-64.07239125157656,0.05003534036440788,3,0.031999945640563965,0.0019998550415039062,-0.1385001242160797,-0.18900007009506226,0.26999998092651323,3,0.1272727115095158,-1.6250004656620785,2.253999948501587,-1.000011353315168,2.2739999294281006,-3.40001907350482,2.276000022888184,0.1272727115095158
1354,2005-03-11,2.220000028610229,2.2320001125335693,2.187999963760376,2.200000047683716,890975.0,0.009090900224102416,1.0,-0.3703706974197682,60.00003288537962,69.38379359746204,0.004150871991722482,-0.04002099337494203,-0.11416740995392916,-0.2282095786825733,39.01481787257372,0.04400014877319336,0.02957923617419045,0.028900027275085005,-0.07082989755251612,0.12862995210268613,-0.020964935138715557,0.07876498968888557,0.09399986267089888,25.396891474070664,-36.61891329874403,0.049864962413800666,3,0.016999959945679155,-0.0010000467300410598,-0.14300009608268693,-0.1960000395774837,0.20199990272522017,4,0.1072071680222697,1.0,2.200000047683716,-1.6250004656620785,2.253999948501587,-1.000011353315168,2.2739999294281006,0.1072071680222697
1355,2005-03-14,2.240000009536743,2.24399995803833,2.211999893188477,2.236000061035156,1862575.0,0.009009000301245296,4.333412807216154,0.1999976158119619,63.81583384703227,70.1252354534815,-0.007200256752534884,-0.055627204845380085,-0.12822939375573839,-0.2441829016380268,38.57836740729562,0.03200006484985307,0.03802520997349568,0.04430000782012922,-0.055546375068065146,0.14414639070832358,-0.0056231836239679645,0.0942231992642264,0.06895988464355485,41.269901340064564,-20.47988089682721,0.049923191444097244,3,-0.003000020980834961,-0.021000027656555176,-0.15000006556510925,-0.203000009059906,0.1640000343322754,0,0.1071428609441738,1.0,2.220000028610229,1.0,2.200000047683716,-1.6250004656620785,2.253999948501587,0.1071428609441738
1356,2005-03-15,2.289999961853028,2.308000087738037,2.240000009536743,2.24399995803833,5760875.0,0.022321407189022757,-1.5185260406548575,11.500149013529263,70.11494804112863,70.61893467260994,-0.04395062578530551,-0.09938122047440201,-0.1722326743026361,-0.2895371604891275,39.13910209553727,0.06800007820129395,0.04778532177467287,0.08709995746612575,-0.018271324227173036,0.19247123915942455,0.03441431661947636,0.13978559831277515,-0.10199999809265181,80.95242600504878,15.468703135856927,0.0526856408466493,3,-0.042000055313110796,-0.0709999799728398,-0.19350001215934798,-0.25299996137619063,0.16799998283386186,1,0.06986903427772062,4.333412807216154,2.240000009536743,1.0,2.220000028610229,1.0,2.200000047683716,0.06986903427772062
1357,2005-03-16,2.2860000133514404,2.289999961853028,2.2799999713897705,2.2799999713897705,4503875.0,-0.0017467024315366286,-2.333306842565514,0.13043568400211342,70.52025630724897,70.26007653886931,-0.029579259909954025,-0.09007591475361387,-0.161514137594156,-0.2809953514787913,39.68839876560632,0.00999999046325728,0.054775219735772485,0.07680001258850089,-0.03275522958642885,0.18635525476343062,0.022022391501036243,0.13157763367596553,-0.09560004711151127,81.66662361891214,10.605038065692852,0.05477762108746484,3,-0.03500008583068848,-0.06700003147125244,-0.18650004267692566,-0.24900001287460327,0.15000009536743164,2,0.08048994496243744,-1.5185260406548575,2.289999961853028,4.333412807216154,2.240000009536743,1.0,2.220000028610229,0.08048994496243744
1358,2005-03-17,2.299999952316284,2.299999952316284,2.2720000743865967,2.2720000743865967,3112725.0,0.006124207735379139,1.0,4.666613685130732,71.02275613606946,68.87524638786162,-0.03643725692097366,-0.09741402707734181,-0.16881666400716977,-0.2904855824427983,40.313342334035696,0.0279998779296875,0.06263400178088574,0.0833999514579773,-0.029819679610320282,0.19661958252627487,0.02679013592382873,0.14000976699212586,-0.10724798364639287,93.33322736962988,17.786946127911534,0.05660981553414869,3,-0.04900002479553223,-0.08099997043609619,-0.1979999840259552,-0.262999951839447,0.15000009536743164,3,0.06956525615122544,-2.333306842565514,2.2860000133514404,-1.5185260406548575,2.289999961853028,4.333412807216154,2.240000009536743,0.06956525615122544
1359,2005-03-18,2.309999942779541,2.3399999141693115,2.303999900817871,2.305999994277954,3456725.0,0.004347822030685622,-7.999850990910446,0.1428559264305177,69.46109451457822,67.95116418032092,-0.04909145451011332,-0.09977038496574187,-0.17283209172794578,-0.29612740499605295,41.13961736334286,0.039999961853027344,0.06815711940304059,0.0852999448776246,-0.030407620570416682,0.20100751032566588,0.027446162153603737,0.14315372760164546,-0.11494301172828658,76.56252619344303,3.9397177026277745,0.057853782724020746,3,-0.046000003814697266,-0.07799994945526123,-0.20749998092651367,-0.27299994230270386,0.1400001049041748,4,0.06926410813593598,1.0,2.299999952316284,-2.333306842565514,2.2860000133514404,-1.5185260406548575,2.289999961853028,0.06926410813593598
1360,2005-03-21,2.3340001106262207,2.3399999141693115,2.3199999332427983,2.3199999332427983,1930650.0,0.010389683307871156,-1.8571039321538618,3.500089408118146,72.31640739179214,67.57791150375772,-0.07152021280660881,-0.11618067906932161,-0.19025199518597002,-0.3153939949248885,41.409110565456665,0.029999971389770508,0.07052592330476815,0.1007001042366027,-0.02080810029845237,0.22220830877165776,0.03994600196907516,0.16145420650413023,-0.13314546025024399,94.00019073504518,22.803729675621042,0.06075410226752752,3,-0.07000017166137695,-0.10200011730194092,-0.22600015997886658,-0.28000015020370483,0.07799983024597168,0,0.037703434677909264,-7.999850990910446,2.309999942779541,1.0,2.299999952316284,-2.333306842565514,2.2860000133514404,0.037703434677909264
1361,2005-03-22,2.381999969482422,2.3859999179840092,2.3299999237060547,2.3299999237060547,7111100.0,0.020565491251550494,-1.153844037706799,3.7142419236730797,74.07409276259972,67.83115305289823,-0.1146453696509786,-0.1542916700703123,-0.23220320074798106,-0.3584608402563396,42.84861332856108,0.055999994277954546,0.06511448408014342,0.1373999595642088,0.0046455533794853565,0.27015436574893226,0.07102275647184708,0.20377716265657053,-0.1755795085547116,96.4912684304085,24.711152408802533,0.06637720309236163,3,-0.09500002861022949,-0.12699997425079346,-0.26749998331069946,-0.3230000138282776,0.00800013542175293,1,0.009235967535036194,-1.8571039321538618,2.3340001106262207,-7.999850990910446,2.309999942779541,1.0,2.299999952316284,0.009235967535036194
1362,2005-03-23,2.368000030517578,2.4300000667572017,2.3499999046325684,2.3540000915527344,4718350.0,-0.005877388389675664,-6.272638605921326,0.26922935847118806,69.06080077137071,68.93180251746664,-0.09250144761968349,-0.1297760134142676,-0.2140623734410898,-0.339591149687549,44.49775360627193,0.08000016212463334,0.061675985788697485,0.11250002384185809,-0.02331327787205506,0.24831332555577124,0.044593372984901514,0.18040667469881466,-0.15080480216649006,60.75946883959576,-7.720687588031389,0.06790665085695667,3,-0.05900001525878906,-0.09099996089935303,-0.252500057220459,-0.30900007486343384,-0.002000093460083008,2,0.03800672002087779,-1.153844037706799,2.381999969482422,-1.8571039321538618,2.3340001106262207,-7.999850990910446,2.309999942779541,0.03800672002087779
1363,2005-03-24,2.3640000820159908,2.3959999084472656,2.3640000820159908,2.369999885559082,3273400.0,-0.0016891674197795359,-9.66695807669239,-0.42855926430520885,61.58944893650939,69.1084043009255,-0.07017085193568517,-0.1143098648931451,-0.2053023612492506,-0.33063140263472013,46.045764657659575,0.03199982643127486,0.05937958549800859,0.0975000739097589,-0.035904713759224105,0.2309048615787419,0.030797680075267397,0.1642024677442504,-0.12978046659241382,47.61912871369543,-16.17693279890532,0.06670239383449157,3,-0.04300010204315141,-0.08300006389617876,-0.22900009155273393,-0.3050001263618465,0.016000032424927202,3,0.030456863030850823,-6.272638605921326,2.368000030517578,-1.153844037706799,2.381999969482422,-1.8571039321538618,2.3340001106262207,0.030456863030850823
1364,2005-03-25,2.3640000820159908,2.3640000820159908,2.3640000820159908,2.3640000820159908,0.0,0.0,1.0,-0.0,65.49298553284488,69.294754488238,-0.05318981240184906,-0.1028881283530394,-0.20005729759858637,-0.32571705288790387,47.62942132886234,0.0,0.05959166263874849,0.08690006732940647,-0.04180504313342448,0.21560517779223742,0.022547512097990996,0.15125262256082195,-0.11411803048572366,40.00008669755941,-20.355873426709735,0.06435255523141553,3,-0.02900004386901811,-0.08300006389617876,-0.22800004482269243,-0.3050001263618465,-0.012000083923338956,4,0.03637900282743867,-9.66695807669239,2.3640000820159908,-6.272638605921326,2.368000030517578,-1.153844037706799,2.381999969482422,0.03637900282743867
1365,2005-03-28,2.3640000820159908,2.3640000820159908,2.3640000820159908,2.3640000820159908,0.0,0.0,1.0,0.0,65.95749717617284,68.83281550324291,-0.037716985150615834,-0.09317357567938878,-0.19554227878411234,-0.32097635270283,48.88140236792367,0.0,0.06771829405498275,0.07770006656646666,-0.048051733642173744,0.20345186677510707,0.014824166462146238,0.1405759666707871,-0.09970858926756909,34.00010967238921,-22.56858801318777,0.06287590010432023,3,-0.013000011444091353,-0.08300006389617876,-0.22800004482269243,-0.3050001263618465,-0.012000083923338956,0,0.03637900282743867,1.0,2.3640000820159908,-9.66695807669239,2.3640000820159908,-6.272638605921326,2.368000030517578,0.03637900282743867
1366,2005-03-29,2.3559999465942383,2.374000072479248,2.351999998092652,2.368000030517578,2116950.0,-0.003384151922249501,-1.2000095367523123,-100.0,68.88890654954116,68.65155441905317,-0.021646570706074897,-0.07483363920763964,-0.18341385467194993,-0.30804230374735075,50.03511153244642,0.022000074386596236,0.0748678399603464,0.0606999397277832,-0.05734217018499388,0.17874204964056029,0.001678884771394884,0.11972099468417152,-0.07845176792511399,7.500037252827531,-47.287035287386836,0.0590210549563885,3,-0.004999876022338867,-0.07499992847442627,-0.21949994564056396,-0.296999990940094,-0.0279998779296875,1,0.02376909827986462,1.0,2.3640000820159908,1.0,2.3640000820159908,-9.66695807669239,2.3640000820159908,0.02376909827986462
1367,2005-03-30,2.3499999046325684,2.368000030517578,2.3020000457763667,2.3559999465942383,1430275.0,-0.002546707172189633,3.399968211078469,0.5,83.78376927083599,70.06944476736055,-0.006273116233588283,-0.06010121737542384,-0.1731411786376813,-0.2973166872461359,49.840176245678386,0.06599998474121138,0.07969670718160238,0.047199904918670654,-0.0642226784260882,0.1586224882634295,-0.008511386753708994,0.1029111965910503,-0.06025557491639777,51.06375423574075,-10.213428820510806,0.05571129167237946,3,0.016000151634215865,-0.06899988651275635,-0.21349990367889404,-0.2909999489784241,-0.019999980926513672,2,0.017021362508463866,-1.2000095367523123,2.3559999465942383,1.0,2.3640000820159908,1.0,2.3640000820159908,0.017021362508463866
1368,2005-03-31,2.3499999046325684,2.3640000820159908,2.328000068664551,2.3640000820159908,2064475.0,0.0,4.142793889750097,2.333346578717243,82.17820262992333,71.48245678017668,0.0017491935757503185,-0.05338737544544614,-0.16807121544393677,-0.2935650354262691,49.398505547927286,0.036000013351439986,0.07786936494597718,0.041199910640716375,-0.06658077075751834,0.1489805920389511,-0.012690430058400981,0.09509025133983373,-0.04903511595311549,66.66644590880513,0.815507915181314,0.05389034069911732,3,0.016000151634215865,-0.06499981880187988,-0.21349990367889404,-0.2909999489784241,0.009999990463256836,3,0.006808524712441866,3.399968211078469,2.3499999046325684,-1.2000095367523123,2.3559999465942383,1.0,2.3640000820159908,0.006808524712441866
1369,2005-04-01,2.369999885559082,2.369999885559082,2.3320000171661377,2.3580000400543213,1234775.0,0.008510630526872509,5.333392938745504,-0.8571209618365082,82.17820262992329,72.5782118066357,-0.009884178179368597,-0.07104416495682342,-0.18259982113765627,-0.3095951103366521,48.15550722251364,0.037999868392944336,0.07704559550731815,0.05739989280700675,-0.05349768158940815,0.16829746720342165,0.0019511056087995193,0.11284868000521397,-0.06799983978271529,94.44418689360579,24.431198918453546,0.05544878719820737,4,-0.003999829292297807,-0.07999980449676514,-0.23349988460540771,-0.31099992990493774,0.0,4,0.0042195060610632495,4.142793889750097,2.3499999046325684,3.399968211078469,2.3499999046325684,-1.2000095367523123,2.3559999465942383,0.0042195060610632495
1370,2005-04-04,2.3940000534057617,2.3940000534057617,2.3420000076293945,2.378000020980835,1476950.0,0.010126653588853785,5.499992549434502,1.333353201804057,79.54546070295483,73.18614157778627,-0.02735497811129406,-0.09038487814920515,-0.20035007172688246,-0.32973291787563763,46.92500091428353,0.05200004577636719,0.07579226563854036,0.07550005912780744,-0.039672126616721926,0.1906722448723368,0.017913966255542757,0.13308615200007212,-0.08176000595092825,100.0,30.074882910274084,0.05758609287226461,4,-0.027999997138977495,-0.10399997234344482,-0.2575000524520874,-0.33500009775161743,-0.006000041961669922,0,-0.01754388236264226,5.333392938745504,2.369999885559082,4.142793889750097,2.3499999046325684,3.399968211078469,2.3499999046325684,-0.01754388236264226
1371,2005-04-05,2.4159998893737797,2.4260001182556152,2.3940000534057617,2.3940000534057617,3699025.0,0.009189572045631644,-1.9091184949173114,1.3749869615104064,83.50512169793353,74.79106612518214,-0.049198480222270025,-0.10667000189495157,-0.21610234073913537,-0.34741584533477,47.06971375143393,0.032000064849853516,0.07587579376159592,0.09039989709854179,-0.03058272722534161,0.2113825214224252,0.02990858493659987,0.15089120926048372,-0.0943390403747566,91.93530400273835,22.524837432573605,0.060491312161941715,4,-0.05199980735778853,-0.12099981307983443,-0.2794998884201054,-0.35699993371963545,-0.017999887466431108,1,-0.026490022438584004,5.499992549434502,2.3940000534057617,5.333392938745504,2.369999885559082,4.142793889750097,2.3499999046325684,-0.026490022438584004
1372,2005-04-06,2.4739999771118164,2.4739999771118164,2.4200000762939453,2.4200000762939453,10443000.0,0.02400665993120965,1.0,2.454559247458606,86.55460332884212,77.56497216877466,-0.10122625183882228,-0.15530577103873533,-0.2675034207516216,-0.40154822133645895,47.039880837611335,0.058000087738036665,0.07428020662615076,0.13739998340606707,0.004417383281025256,0.2703825835311089,0.07090868334354639,0.20389128346858776,-0.14367199069213887,100.0,32.226975946478504,0.06649130006252085,4,-0.08599996566772461,-0.15699994564056396,-0.33550000190734863,-0.4150000214576721,-0.02600002288818315,2,-0.05901370646644388,-1.9091184949173114,2.4159998893737797,5.499992549434502,2.3940000534057617,5.333392938745504,2.369999885559082,-0.05901370646644388
1373,2005-04-07,2.4800000190734863,2.5299999713897705,2.4800000190734863,2.490000009536743,5672550.0,0.0024252392955452784,-9.0,-0.1851853487098882,86.32477064967986,79.87961495953411,-0.09950533187648158,-0.14677879151739237,-0.26592496121445564,-0.40344672450208563,48.300189637958304,0.0559999942779541,0.06793541346279808,0.12940002679824847,-0.0019771237580687995,0.26077717735456574,0.06371145152008983,0.1950886020764071,-0.13530483358459477,74.74749299193711,7.75224588430423,0.06568857527815855,4,-0.06400001049041748,-0.12400007247924805,-0.32350003719329834,-0.4050000309944153,-0.055999994277954546,3,-0.06048390895717448,1.0,2.4739999771118164,-1.9091184949173114,2.4159998893737797,5.499992549434502,2.3940000534057617,-0.06048390895717448
1374,2005-04-08,2.4579999446868896,2.497999906539917,2.444000005722046,2.4760000705718994,2067275.0,-0.008870997668304792,-1.3478215799894266,1.8000143051283886,76.7240892055013,81.07590296279282,-0.07014571282246163,-0.11176435915502125,-0.23676815473524382,-0.37692045315566025,49.66752371132643,0.053999900817871094,0.06487993884057897,0.09549995660781851,-0.029004104442423184,0.2200040176580602,0.03324792608269744,0.1577519871329396,-0.09106818488989266,61.70210607346084,-1.7996522009056761,0.06225203052512087,4,-0.0419999361038208,-0.0989999771118164,-0.2944999933242798,-0.37599998712539673,-0.037999868392944336,4,-0.039869833928555365,-9.0,2.4800000190734863,1.0,2.4739999771118164,-1.9091184949173114,2.4159998893737797,-0.039869833928555365
1375,2005-04-11,2.4800000190734863,2.486000061035156,2.45199990272522,2.45199990272522,4668325.0,0.008950396615813982,-1.4285726449877096,-1.5555511404275364,73.78638192280806,81.62006689315581,-0.08265257819426752,-0.12106963715603491,-0.25127277678554716,-0.3943481878262802,50.897550074728336,0.034000158309935635,0.06716960785702453,0.10550003051757795,-0.015505409201336917,0.2265054702364928,0.044997310658120515,0.16600275037703538,-0.09350007388535664,63.23530700793268,3.7451264193952127,0.060502719859457474,4,-0.06400001049041748,-0.12100005149841309,-0.28400009870529175,-0.3680000901222229,-0.049999952316284624,0,-0.04435489220500077,-1.3478215799894266,2.4579999446868896,-9.0,2.4800000190734863,1.0,2.4739999771118164,-0.04435489220500077
1376,2005-04-12,2.450000047683716,2.490000009536743,2.450000047683716,2.490000009536743,2130225.0,-0.012096762564130281,1.0,-1.428564130073847,68.4684423452188,79.91836390142058,-0.04237236000407085,-0.0827087820100827,-0.21422931540649248,-0.36006357712972825,51.26364169534442,0.039999961853027344,0.06804652753333063,0.0675000548362732,-0.051115650292047565,0.18611575996459395,0.008192202272112592,0.1268079074004338,-0.046280099351389214,27.27272727272727,-30.732659545433503,0.05930785256416048,4,-0.021000027656555176,-0.09100008010864258,-0.25200003385543823,-0.3360000252723694,-0.026000022888184038,1,-0.025306136748136088,-1.4285726449877096,2.4800000190734863,-1.3478215799894266,2.4579999446868896,-9.0,2.4800000190734863,-0.025306136748136088
1377,2005-04-13,2.470000028610229,2.4800000190734863,2.440000057220459,2.441999912261963,7677700.0,0.008163257362146403,-1.5000111759315138,-0.700003576282086,72.26885957970288,78.8173257847294,-0.04867938917398229,-0.09298451713296307,-0.22719504107120025,-0.37584266043912296,51.541966438266805,0.039999961853027344,0.06971440881774793,0.07830003499984706,-0.037305661522217815,0.19390573152191193,0.020497186738814843,0.13610288326087927,-0.05112647751100896,33.33333333333284,-24.912396819605036,0.05780284826103241,4,-0.03900003433227495,-0.1110000610351558,-0.26599997282028154,-0.3560000061988826,-0.08200001716613725,2,-0.029149808044088177,1.0,2.450000047683716,-1.4285726449877096,2.4800000190734863,-1.3478215799894266,2.4579999446868896,-0.029149808044088177
1378,2005-04-14,2.4600000381469727,2.470000028610229,2.450000047683716,2.4679999351501465,3734475.0,-0.004048579088026583,2.3333068425655386,-0.28570942004922073,69.35479994501019,77.39250326418352,-0.023953978566136236,-0.07418671195021931,-0.21187280954553245,-0.36147739909423837,51.70364209873235,0.019999980926513228,0.0715280509040257,0.060300040245055975,-0.05063684386074252,0.17123692435085447,0.004831598192156505,0.11576848229795544,-0.027791316612886696,34.482815319666706,-24.99390543844953,0.05546844205289925,4,-0.024000048637390137,-0.10100007057189941,-0.24400007724761963,-0.3380001187324524,-0.06800007820129395,3,-0.004878082820022445,-1.5000111759315138,2.470000028610229,1.0,2.450000047683716,-1.4285726449877096,2.4800000190734863,-0.004878082820022445
1379,2005-04-15,2.470000028610229,2.5160000324249268,2.446000099182129,2.4600000381469727,4844825.0,0.004065036710645398,-2.6842197724976944,-1.2500149013529873,70.54259554287292,76.39218491306329,-0.02042512490669024,-0.07545385476499566,-0.21664700400575487,-0.36662643978106546,51.58199051194205,0.06999993324279785,0.07165638159594323,0.06230002641677812,-0.044396006427227075,0.16899605926078332,0.008952009994775523,0.11564804283878072,-0.029999971389770064,39.47365944404475,-22.26625234029052,0.05334801642200256,4,-0.008000016212462935,-0.1110000610351558,-0.2530000805854793,-0.3480001091957088,-0.07800006866455034,4,-0.018623483110070893,2.3333068425655386,2.4600000381469727,-1.5000111759315138,2.470000028610229,1.0,2.450000047683716,-0.018623483110070893
1380,2005-04-18,2.421999931335449,2.48799991607666,2.421999931335449,2.46399998664856,9158825.0,-0.01943323753797188,-2.142852277178263,-4.20000953675249,61.07381046864406,73.8998169986978,0.035720872262737124,-0.02163209055035953,-0.16400008916921838,-0.3141010667159838,51.19804691619403,0.06599998474121094,0.07246714119553443,0.009899938106536776,-0.09110534763455203,0.11090522384762558,-0.0406027047640074,0.060402580977080955,0.10800004005432129,0.0,-65.7670590785198,0.050502642870544324,4,0.05300009250640869,-0.050999999046325684,-0.19399994611740112,-0.30000001192092896,-0.05200004577636719,0,-0.0008257040042115582,-2.6842197724976944,2.470000028610229,2.3333068425655386,2.4600000381469727,-1.5000111759315138,2.470000028610229,-0.0008257040042115582
1381,2005-04-19,2.4040000438690186,2.4560000896453857,2.4019999504089355,2.440000057220459,3484025.0,-0.00743182823151689,-1.6999934435219015,0.8571420461963681,58.70969478594259,70.80593827170895,0.057931713504925764,-0.0020021564286647475,-0.1415956871183579,-0.2912833538769628,50.113448372682726,0.054000139236450195,0.07183355846719452,-0.009199953079223722,-0.1093001338327575,0.09090022767431005,-0.05925004345599039,0.04085013729754294,0.1238399267196657,1.7544666852103203,-63.1513381316996,0.05005009037676679,4,0.06199991703033447,-0.01900005340576172,-0.17600005865097046,-0.2820001244544983,-0.03400015830993652,1,0.010815317143812786,-2.142852277178263,2.421999931335449,-2.6842197724976944,2.470000028610229,2.3333068425655386,2.4600000381469727,0.010815317143812786
1382,2005-04-20,2.4579999446868896,2.461999893188477,2.421999931335449,2.4260001182556152,3952325.0,0.022462520728977697,1.0000119210113565,-0.8888837378721149,64.83516699449221,68.41820453224366,0.0015908207108568106,-0.051557138209167075,-0.1900214493092678,-0.34045378757479394,48.62178315843543,0.05799984931945845,0.07273006136963955,0.040299952030181885,-0.059335402625267264,0.13993530668563103,-0.00951772529754269,0.09011762935790646,0.06480642509460477,49.12276665739484,-14.91754776626015,0.049817677327724665,4,0.001000046730041504,-0.056999921798706055,-0.22450000047683716,-0.3230000138282776,-0.08999991416931152,2,-0.013832351772362972,-1.6999934435219015,2.4040000438690186,-2.142852277178263,2.421999931335449,-2.6842197724976944,2.470000028610229,-0.013832351772362972
1383,2005-04-21,2.436000108718872,2.461999893188477,2.434000015258789,2.4560000896453857,4134275.0,-0.008950299618830981,-1.3333068425654029,-0.6250027939828785,59.01642547952438,66.45068634046845,0.018654638919769706,-0.025177535826063302,-0.16252370921178994,-0.31376725243163284,47.049506502479254,0.027999877929687944,0.07013092311768698,0.014700114727020264,-0.08192311683172804,0.11132334628576857,-0.03361150105235389,0.06301173050639441,0.08197400428772017,29.824678814851374,-29.11520716503756,0.04831161577937426,4,0.022999882698059082,-0.03500008583068848,-0.2010001540184021,-0.2950001358985901,-0.13000011444091797,3,-0.01970447255030061,1.0000119210113565,2.4579999446868896,-1.6999934435219015,2.4040000438690186,-2.142852277178263,2.421999931335449,-0.01970447255030061
1384,2005-04-22,2.450000047683716,2.4800000190734863,2.431999921798706,2.440000057220459,5940975.0,0.005747101124805143,-2.692278066628153,-0.5,57.865174182997166,64.68166325826724,0.003800209372422536,-0.03415538999969314,-0.17062075863583992,-0.32311117429849645,45.48355025684698,0.04800009727478027,0.060613383302269064,0.024400055408477783,-0.06908998980298486,0.11789010061994043,-0.022344967197253318,0.07114507801420888,0.06333509881897026,55.814088880263924,1.9826029434728412,0.04674502260573124,4,0.008999943733215332,-0.03400003910064697,-0.21500009298324585,-0.30900007486343384,-0.16000008583068803,4,-0.023673504738447537,-1.3333068425654029,2.436000108718872,1.0000119210113565,2.4579999446868896,-1.6999934435219015,2.4040000438690186,-0.023673504738447537
1385,2005-04-25,2.450000047683716,2.4760000705718994,2.4300000667572017,2.4300000667572017,2662145.0,0.0,-3.6000047683759697,2.0000000000000444,55.0898460058091,63.19515255388839,-0.0010089059134372746,-0.028861905505960905,-0.16440273542061679,-0.3182482170603951,43.810460834937686,0.04600000381469771,0.05034206625529025,0.020100057125091553,-0.06928127812779072,0.10948139237797383,-0.024590610501349364,0.06479072475153247,0.05888169097522011,61.5385320764406,12.009448599950346,0.04469066762644108,4,0.008999943733215332,-0.03400003910064697,-0.20200008153915405,-0.2950000762939453,-0.18000006675720215,0,-0.023673504738447537,-2.692278066628153,2.450000047683716,-1.3333068425654029,2.436000108718872,1.0000119210113565,2.4579999446868896,-0.023673504738447537
1386,2005-04-26,2.4119999408721924,2.4140000343322754,2.384000062942505,2.384000062942505,5688600.0,-0.015510247376300912,-1.1428644414168938,1.3999952316238393,40.12737934611019,59.623876972378085,0.03468111167177268,0.014280878670136943,-0.12043348893112027,-0.2755567520757296,42.04547685583867,0.06599998474121094,0.04314133686728505,-0.020700049400329767,-0.10360805802615669,0.062207959225497156,-0.06215405371324323,0.020753954912583694,0.09260652625674348,29.166552838299975,-13.400870016715093,0.041454004312913385,4,0.03800010681152344,0.004000067710876465,-0.16399997472763062,-0.2540000081062317,-0.1399998664855957,1,-0.017412958682711643,-3.6000047683759697,2.450000047683716,-2.692278066628153,2.450000047683716,-1.3333068425654029,2.436000108718872,-0.017412958682711643
1387,2005-04-27,2.390000104904175,2.497999906539917,2.380000114440918,2.497999906539917,8103525.0,-0.00912099357683327,1.1851853487098882,-3.8571525885558584,36.3636363636363,55.95819213000321,0.04932680688227542,0.04156198479770401,-0.09304841918565288,-0.24926520098263216,42.35778588453722,0.11799979209899902,0.034812321478201014,-0.04469989538192731,-0.12086347314294299,0.031463682379088365,-0.08278168426243537,-0.006618106501419252,-0.006000041961669922,8.47458312033896,-28.782087980129337,0.03808178888050785,4,0.05799996852874756,0.025999903678894043,-0.1190001368522644,-0.19900012016296387,-0.11600017547607422,2,-0.00836829224570046,-1.1428644414168938,2.4119999408721924,-3.6000047683759697,2.450000047683716,-2.692278066628153,2.450000047683716,-0.00836829224570046
1388,2005-04-28,2.365999937057495,2.390000104904175,2.3399999141693115,2.380000114440918,5380125.0,-0.01004191079215122,1.9411739956664118,0.12963151016371438,36.14456793066891,52.136189061980545,0.06547636039383731,0.07043345498517173,-0.06357296201964768,-0.2211012413627853,42.3496411043193,0.05000019073486328,0.028553257261744402,-0.0695000648498536,-0.14217384593892923,0.003173716239222024,-0.10583695539439164,-0.03316317430531557,0.13199996948242188,16.45571148332579,-16.977245208221948,0.03633689054453789,4,0.05299997329711914,0.05000007152557373,-0.07299989461898804,-0.1529998779296875,-0.09200000762939453,3,0.0008453480614079023,1.1851853487098882,2.390000104904175,-1.1428644414168938,2.4119999408721924,-3.6000047683759697,2.450000047683716,0.0008453480614079023
1389,2005-04-29,2.380000114440918,2.380000114440918,2.3299999237060547,2.374000072479248,7981200.0,0.005917234892590217,15.666613685130732,-0.428568995759609,34.567910319260164,49.19108904538233,0.04175847904319019,0.06031317070570452,-0.07169332817036267,-0.2310374840956424,42.16897796215392,0.05000019073486328,0.019030093136560566,-0.05599989891052237,-0.1268919513382647,0.014892153517219953,-0.09144592512439376,-0.020553872696650988,0.11799979209899902,29.76202133562669,0.09477765869718624,0.035446026213871176,4,0.03399980068206787,0.03599989414215088,-0.07900011539459229,-0.14500010013580322,-0.09000015258789018,4,-0.031092485968366113,1.9411739956664118,2.365999937057495,1.1851853487098882,2.390000104904175,-1.1428644414168938,2.4119999408721924,-0.031092485968366113
1390,2005-05-02,2.351999998092652,2.384000062942505,2.3499999046325684,2.380000114440918,3347375.0,-0.01176475420247769,-1.1249897555487673,-4.666653421282609,34.78260225712772,46.53252320884735,0.06569323173649533,0.08959921366743107,-0.038468864345082565,-0.19915886421622586,41.642256130467146,0.03400015830993652,0.009433435823781089,-0.08190001249313328,-0.16013824572102875,-0.003661779265237808,-0.12101912910708101,-0.04278089587918554,0.13927990913391053,13.095283711042594,-16.177767532484825,0.0391191166139477,5,0.06199991703033403,0.06400001049041704,-0.04399996995925948,-0.11099994182586759,-0.036000013351440874,0,-0.026360559647067516,15.666613685130732,2.380000114440918,1.9411739956664118,2.365999937057495,1.1851853487098882,2.390000104904175,-0.026360559647067516
1391,2005-05-03,2.351999998092652,2.378000020980835,2.3399999141693115,2.351999998092652,1921525.0,0.0,-2.166653421282566,-0.0,30.46357406764143,42.71345732808615,0.06430352103462855,0.08912831772200969,-0.03294337326108865,-0.19540065668614792,40.57721894730153,0.03800010681152344,-0.0024156165447895006,-0.07870001792907688,-0.16485556735626483,0.007455531498111068,-0.12177779264267086,-0.03562224321548291,0.13282870979309003,13.095283711042594,-15.017098485272665,0.04307777471359393,5,0.06199991703033403,0.06400001049041704,-0.0359999537467961,-0.11099994182586759,-0.055999994277954546,1,-0.03486395290503219,-1.1249897555487673,2.351999998092652,15.666613685130732,2.380000114440918,1.9411739956664118,2.365999937057495,-0.03486395290503219
1392,2005-05-04,2.328000068664551,2.351999998092652,2.328000068664551,2.3320000171661377,2896300.0,-0.010204051635868905,-11.000119210824565,-100.0,29.11392787083139,39.39095759378693,0.07590603620103442,0.10712166078869867,-0.0033894891761248047,-0.16739264752545857,38.815218369669914,0.02399992942810103,-0.009540551950605991,-0.09539995193481454,-0.19039556701883686,-0.0004043368507922196,-0.14289775947682548,-0.0479021443928036,0.1506354878540037,0.0,-26.178559206755097,0.04749780754201111,5,0.0849999189376831,0.08799993991851807,-0.012000024318695068,-0.0860000848770146,-0.0280001163482666,2,-0.024054979650442343,-2.166653421282566,2.351999998092652,-1.1249897555487673,2.351999998092652,15.666613685130732,2.380000114440918,-0.024054979650442343
1393,2005-05-05,2.3299999237060547,2.3399999141693115,2.25,2.25,2826825.0,0.0008590442364768691,-1.25,-20.000238421648685,27.272699124120976,35.99179369835624,0.06402133297633528,0.09835046596317554,0.0004957883225529258,-0.16536403684410628,36.10119839593378,0.08999991416931152,-0.014990941716461759,-0.08590009212493888,-0.18564693963777446,0.013846755387896703,-0.13577351588135667,-0.036026668368521086,0.13959750354125955,59.7014075585771,33.75032385483726,0.04987342375641784,5,0.04400002956390381,0.060000061988830566,-0.006499886512756348,-0.08799993991851851,-0.019999980926513672,3,-0.024034333095119376,-11.000119210824565,2.328000068664551,-2.166653421282566,2.351999998092652,-1.1249897555487673,2.351999998092652,-0.024034333095119376
1394,2005-05-06,2.359999895095825,2.368000030517578,2.309999942779541,2.312000036239624,3459800.0,0.012875524623216839,-1.230770641528812,0.5999988079059676,39.3103283849099,34.23851396270078,0.02225234149186539,0.06390876946464585,-0.02340700960261266,-0.1909605250262949,34.281050506328064,0.05800008773803711,-0.02779655807429071,-0.051000118255615234,-0.15166321299204588,0.04966297648081541,-0.10133166562383034,-0.0006685708874001328,0.09202973797170388,82.08943539304352,50.672299103199855,0.05033154736821526,5,0.0140000581741333,0.03000009059906006,-0.03449982404708862,-0.11799991130828902,-0.0399999618530269,4,-0.03644066503834853,-1.25,2.3299999237060547,-11.000119210824565,2.328000068664551,-2.166653421282566,2.351999998092652,-0.03644066503834853
1395,2005-05-09,2.369999885559082,2.369999885559082,2.3340001106262207,2.359999895095825,10429125.0,0.004237284282951448,6.199961852990964,0.20833374725569476,43.97159942610415,34.66564952714455,-0.00032303879684958403,0.04769041908121441,-0.027970580871274464,-0.1963264403453815,32.37499323226341,0.03599977493286133,-0.03697856801918897,-0.03550012111663836,-0.13223310876254146,0.06123286652926474,-0.08386661493958991,0.01286637270631319,0.06586737686304467,93.74989522622754,56.16072529665418,0.048366493822951453,5,0.004000067710876465,0.020000100135803223,-0.04199981689453125,-0.12799990177154585,-0.049999952316283736,0,-0.033755243700014925,-1.230770641528812,2.359999895095825,-1.25,2.3299999237060547,-11.000119210824565,2.328000068664551,-0.033755243700014925
1396,2005-05-10,2.388000011444092,2.3959999084472656,2.359999895095825,2.375999927520752,2660025.0,0.007594990191640338,1.5714407356948228,1.200009536752259,35.77237427057014,34.599953739026084,-0.024681047459802485,0.02614786264410185,-0.040084087315015005,-0.2098281839697913,30.482038972848713,0.03600001335144043,-0.046941658457005264,-0.01439999341964704,-0.10908043404799272,0.08028044720869865,-0.06174021373381988,0.032940226894525804,0.03299786998426457,94.52061505499961,55.97832169113906,0.047340220314172884,5,-0.06500005722045898,0.001999974250793457,-0.059999942779541016,-0.14600002765655562,-0.08599996566772505,1,-0.030150764806462615,6.199961852990964,2.369999885559082,-1.230770641528812,2.359999895095825,-1.25,2.3299999237060547,-0.030150764806462615
1397,2005-05-11,2.3980000019073486,2.3980000019073486,2.359999895095825,2.359999895095825,873300.0,0.004187600676437864,1.0,3.166653421282683,41.88032620523542,35.23726021397791,-0.03735521461629876,0.011043443502852135,-0.0447335960645443,-0.21548144724443574,28.80710366527487,0.03800010681152344,-0.05614240384161118,-0.0008000016212461603,-0.08997307916294339,0.08837307592045107,-0.045386540392094776,0.043786537149602456,0.009318049006739049,100.0,57.86178476858855,0.04458653877084851,5,-0.07400000095367432,-0.008000016212463379,-0.06849992275238037,-0.15600001811981246,-0.08800005912780762,2,-0.04253544537594722,1.5714407356948228,2.388000011444092,6.199961852990964,2.369999885559082,-1.230770641528812,2.359999895095825,-0.04253544537594722
1398,2005-05-12,2.4479999542236333,2.4479999542236333,2.375999927520752,2.400000095367432,4757550.0,0.02085068902273357,2.0000099341366924,1.263150629925212,49.62961262310565,36.91078269218297,-0.08325543432977645,-0.042057953513495505,-0.08965888422102086,-0.26060819103441446,27.325933264570267,0.0720000267028813,-0.055817772650691655,0.04979995489120537,-0.03778665807545911,0.13738656785786985,0.0060066484078729054,0.09359326137453783,-0.19799995422363326,100.0,57.130019532214575,0.043793306483332246,5,-0.09899997711181685,-0.057999968528748,-0.09549993276596114,-0.1840000152587895,-0.12800002098083496,3,-0.060457518249540265,1.0,2.3980000019073486,1.5714407356948228,2.388000011444092,6.199961852990964,2.369999885559082,-0.060457518249540265
1399,2005-05-13,2.424000024795532,2.4479999542236333,2.4140000343322754,2.4479999542236333,995250.0,-0.009803892923565427,1.833334989022711,-0.5000000000000185,45.578229637522796,38.11029684556021,-0.05851078689253386,-0.022852590890169555,-0.06282176677350604,-0.23176126995075919,25.226002268484883,0.033999919891357866,-0.05268606791547814,0.028100025653838845,-0.05377769736771665,0.10997774867539434,-0.012838835856939124,0.06903888716461681,-0.17004002571105925,78.94740144306111,36.85099724676378,0.0409388615107778,5,-0.07500004768371538,-0.041000008583068404,-0.03800004720687822,-0.13200008869171098,-0.12199997901916504,4,-0.047029736324201044,2.0000099341366924,2.4479999542236333,1.0,2.3980000019073486,1.5714407356948228,2.388000011444092,-0.047029736324201044
1400,2005-05-16,2.4200000762939453,2.444000005722046,2.380000114440918,2.444000005722046,999525.0,-0.0016501437544019781,4.333339956091116,0.999999999999963,51.53848763753772,40.45195390888201,-0.049003928295159316,-0.020037480507318683,-0.055392334380786945,-0.22279257812007947,23.486889070578975,0.06399989128112793,-0.04749953662251993,0.024200069904327215,-0.057548227411133634,0.10594836721978806,-0.016674078753403432,0.06507421856205786,-0.16215927810668962,68.18197827683053,23.440029123573908,0.04087414865773045,5,-0.0710000991821289,-0.037000060081481934,-0.03250008821487427,-0.1280001401901245,-0.1100001335144043,0,-0.04132237185888443,1.833334989022711,2.424000024795532,2.0000099341366924,2.4479999542236333,1.0,2.3980000019073486,-0.04132237185888443
1401,2005-05-17,2.4300000667572017,2.441999912261963,2.4040000438690186,2.4040000438690186,2360050.0,0.004132227333881078,-1.9230642262406925,-1.083337472556929,58.06450372432665,43.668684559270375,-0.05227312716575083,-0.029502342214729804,-0.06171145280623369,-0.2275874946852574,22.228825580153472,0.037999868392944336,-0.042306589856986765,0.032900059223174516,-0.05021283545865263,0.11601295390500166,-0.008656388117739056,0.07445650656408809,-0.16835608544921854,79.54559616796487,28.96787447709523,0.041556447340913585,5,-0.0810000896453853,-0.047000050544738325,-0.04250007867813066,-0.13300013542175249,-0.11000013351440341,1,-0.04526754341253858,4.333339956091116,2.4200000762939453,1.833334989022711,2.424000024795532,2.0000099341366924,2.4479999542236333,-0.04526754341253858
1402,2005-05-18,2.424000024795532,2.431999921798706,2.4200000762939453,2.424000024795532,3568950.0,-0.0024691530028132513,-2.000000000000333,0.0,62.60871368004217,47.594908398817175,-0.03489276720387968,-0.027594895950202147,-0.051379610403819775,-0.21642829551459908,20.8188072550504,0.011999845504760742,-0.03485176606832452,0.028600013256072643,-0.050565152996688845,0.10776517950883413,-0.010982569870308101,0.06818259638245339,-0.15862892402923556,66.6667770455965,11.28652623546553,0.03958258312638067,5,-0.04500007629394487,-0.041000008583068404,-0.03000003099441484,-0.12700009346008256,-0.019999980926513228,2,-0.050330023833005555,-1.9230642262406925,2.4300000667572017,4.333339956091116,2.4200000762939453,1.833334989022711,2.424000024795532,-0.050330023833005555
1403,2005-05-19,2.388000011444092,2.4200000762939453,2.388000011444092,2.4200000762939453,5060550.0,-0.014851490504616094,1.0,-100.0,51.58728206447903,48.95901436321375,0.011398437626076063,0.0048746139550539525,-0.009635963028908456,-0.1751067438227274,19.090233651410042,0.036000013351439986,-0.02646359364306594,-0.004999995231628418,-0.08185944110619925,0.07185945064294241,-0.04342971816891383,0.033429727705657,-0.11897633360864868,11.764582135393946,-44.920621022022495,0.03842972293728539,5,0.003000020980834961,-0.004999995231628418,0.006999969482421875,-0.0830000638961792,0.012000083923340288,3,-0.03266334518038039,-2.000000000000333,2.424000024795532,-1.9230642262406925,2.4300000667572017,4.333339956091116,2.4200000762939453,-0.03266334518038039
1404,2005-05-20,2.3919999599456787,2.4100000858306885,2.384000062942505,2.388000011444092,1153000.0,0.0016750203025199806,-3.333392938745505,-0.12499813735862551,58.77193349367342,50.603495926277,0.013874062559791511,-0.003892941839770181,-0.008372134271753318,-0.17370786917020986,16.977520799532236,0.026000022888183594,-0.01459108476723836,0.0018999576568603516,-0.07012901809940875,0.07392893341312945,-0.0341145302212742,0.0379144455349949,-0.11939675658247184,18.749790452064747,-41.6544008901658,0.03601448787813448,5,0.011999964714050293,-0.008999943733215332,0.00550001859664917,-0.08399999141693115,-0.019999980926513672,4,-0.03010034611560597,1.0,2.388000011444092,-2.000000000000333,2.424000024795532,-1.9230642262406925,2.4300000667572017,-0.03010034611560597
1405,2005-05-23,2.3919999599456787,2.4059998989105225,2.390000104904175,2.4059998989105225,539100.0,0.0,1.2856948228882834,-3.5000298027060857,58.77193349367342,53.15900250662181,0.019358735237336333,-0.008918196555323998,-0.0036445871357901893,-0.1687332501019907,14.81512082301529,0.015999794006347656,-0.0014395460508205282,0.004799962043762207,-0.061518595011944566,0.07111851909946898,-0.028359316484090957,0.03795924057161537,-0.11588882156526337,13.792961700833233,-50.42282291771606,0.03315927852785335,5,0.011999964714050293,-0.018000006675720215,0.018500030040740967,-0.0820000171661377,-0.0019998550415039062,0,-0.03762538280784744,-3.333392938745505,2.3919999599456787,1.0,2.388000011444092,-2.000000000000333,2.424000024795532,-0.03762538280784744
1406,2005-05-24,2.369999885559082,2.390000104904175,2.3640000820159908,2.380000114440918,1478850.0,-0.00919735566680202,-1.3636560677980245,0.7143051771117166,59.29200178919562,55.09363312706183,0.0430658059425979,0.010302205608406112,0.02131296886334022,-0.14215532536107656,14.06933395123439,0.027999877929687944,0.004828544469131835,-0.015100109577178777,-0.08076885365760766,0.05056863450325011,-0.04793448161739322,0.017734262463035666,-0.0904509708618022,8.823261293354312,-60.89163303343559,0.03283437204021444,5,0.03600013256072998,0.004000067710876465,0.05300009250640869,-0.042999863624572754,0.03800010681152299,1,-0.025316432775011277,1.2856948228882834,2.3919999599456787,-3.333392938745505,2.3919999599456787,1.0,2.388000011444092,-0.025316432775011277
1407,2005-05-25,2.369999885559082,2.380000114440918,2.361999988555908,2.365999937057495,1721750.0,0.0,-2.0000596054121713,-0.3999856952126645,58.92856382593739,56.126849927376455,0.043221502761534136,0.00919863207557281,0.024460377364214914,-0.1372116570959072,12.066300969955279,0.018000125885009766,0.009014444323367954,-0.014100098609924228,-0.08006312741440968,0.05186293019456123,-0.04708161301216718,0.018881415792318723,-0.08708195007127495,13.79290500267193,-54.82622482191094,0.03298151440224278,5,0.03500008583068848,0.004000067710876465,0.0555000901222229,-0.042999863624572754,0.0,2,-0.021097027312509287,-1.3636560677980245,2.369999885559082,1.2856948228882834,2.3919999599456787,-3.333392938745505,2.3919999599456787,-0.021097027312509287
1408,2005-05-26,2.368000030517578,2.378000020980835,2.359999895095825,2.359999895095825,444625.0,-0.0008438207333635317,-3.4999552972731336,2.0000596054121713,52.04085232269734,56.84491911461808,0.036520496719743,0.011969704966259265,0.029197966233696526,-0.13038924508705385,10.936728662360995,0.018000125885009766,0.014323867454154371,-0.01619995832443255,-0.08205341978720693,0.049653503138341826,-0.04912668905581974,0.016726772406954638,-0.08178045465505468,16.000209807549258,-48.811770125302644,0.03292673073138727,5,0.03399991989135742,0.005999922752380371,0.06199997663497925,-0.04100000858306885,0.0019998550415039062,3,0.0152027081450552,-2.0000596054121713,2.369999885559082,-1.3636560677980245,2.369999885559082,1.2856948228882834,2.3919999599456787,0.0152027081450552
1409,2005-05-27,2.305999994277954,2.359999895095825,2.282000064849853,2.359999895095825,4508950.0,-0.02618244739890163,1.8888879077406873,-6.749873342273879,37.096791250034855,55.240286182673316,0.08942608059765478,0.07182404048875668,0.09294935770062063,-0.0643572335202256,10.477328384734808,0.08599996566772505,0.015473481876446815,-0.07449998855590811,-0.1490837763414934,8.379922967716169e-05,-0.11179188244870097,-0.037208094663115254,0.14199995994567916,19.354807697854326,-40.07014115693087,0.037291893892792645,5,0.0559999942779541,0.0679999589920044,0.12400001287460327,0.021000027656555176,0.03399991989135742,4,0.0407632703047387,-3.4999552972731336,2.368000030517578,-2.0000596054121713,2.369999885559082,-1.3636560677980245,2.369999885559082,0.0407632703047387
1410,2005-05-30,2.289999961853028,2.312000036239624,2.282000064849853,2.299999952316284,1354975.0,-0.006938435587436453,-1.3077092369624774,0.18518534870988,30.08127559851836,52.13103861313906,0.09504089635061197,0.08742326405407086,0.10977721721163336,-0.04428152820389153,9.9328649040818,0.029999971389770952,0.009785947572837461,-0.08740001916885332,-0.17151626216465443,-0.0032837761730521997,-0.12945814066675387,-0.04534189767095276,0.15467999458312987,7.407309292802982,-45.612864406551964,0.04205812149790046,5,0.067000031471252,0.08399999141693071,0.1475000381469722,0.03700006008148149,0.07800006866455034,0,0.03580786835462835,1.8888879077406873,2.305999994277954,-3.4999552972731336,2.368000030517578,-2.0000596054121713,2.369999885559082,0.03580786835462835
1411,2005-05-31,2.2699999809265137,2.2839999198913574,2.246000051498413,2.2839999198913574,8331925.0,-0.008733616270600542,4.428576294277929,1.3999952316239326,24.999976716917757,47.95229006168079,0.10052986639419226,0.10642130200020095,0.12884227603713327,-0.020887549620136614,9.789760811416318,0.0439999103546147,0.00615065649916513,-0.10329999923706046,-0.19972256357771112,-0.006877434896409795,-0.151511281407386,-0.055088717066734905,0.17142637767791769,17.910386682727296,-27.962289863376025,0.04821128217032541,5,0.06300008296966553,0.10199999809265137,0.16750001907348633,0.057000041007995605,0.12800002098083496,1,0.05286349118323885,-1.3077092369624774,2.289999961853028,1.8888879077406873,2.305999994277954,-3.4999552972731336,2.368000030517578,0.05286349118323885
1412,2005-06-01,2.2720000743865967,2.2960000038146973,2.259999990463257,2.259999990463257,2761125.0,0.0008810984479685757,-4.999960263848049,-0.8571525885558583,7.69232532682247,43.075072646385614,0.08347994080005261,0.10541542279159666,0.12636255459609957,-0.02037365066248853,9.81273582588058,0.03600001335144043,2.867155161645485e-05,-0.09849990606308001,-0.20334567329162567,0.006345861165465649,-0.15092278967735284,-0.04607702244880718,0.161609231933594,19.69699159032454,-18.53048388754897,0.05242288361427283,6,0.0559999942779541,0.09999990463256836,0.16099995374679565,0.0549999475479126,0.12599992752075195,2,0.05985911687116752,4.428576294277929,2.2699999809265137,-1.3077092369624774,2.289999961853028,1.8888879077406873,2.305999994277954,0.05985911687116752
1413,2005-06-02,2.2739999294281006,2.299999952316284,2.2699999809265137,2.2699999809265137,2782600.0,0.0008802178591669207,-14.000178816236515,0.3333267106413415,9.677365601045793,37.62012065831588,0.07108380920409108,0.10435543592367758,0.1240253711981838,-0.019534954799039106,10.80376300382426,0.029999971389770508,-0.009695185928670025,-0.09370005130767822,-0.2058373929311017,0.01843729031574526,-0.14976872211938996,-0.03763138049596648,0.15210500669921911,24.56133012652933,-8.163588308689523,0.056068670811711636,6,0.05200004577636719,0.07300007343292236,0.15800011157989502,0.05300009250640869,0.1260001659393315,3,0.042216340857637924,-4.999960263848049,2.2720000743865967,4.428576294277929,2.2699999809265137,-1.3077092369624774,2.289999961853028,0.042216340857637924
1414,2005-06-03,2.2739999294281006,2.2739999294281006,2.2739999294281006,2.2739999294281006,337235.0,0.0,1.0,0.0,9.890052308010539,32.18880052657557,0.05876501861733052,0.10285564914167855,0.12368108786180709,-0.016475979239980898,11.927935946372918,0.0,-0.021180941223256422,-0.08940005302429199,-0.2091197516863228,0.030319645637738812,-0.14925990235530762,-0.029540203693276368,0.14490081131406285,42.424067277403694,13.598292603334837,0.05985984933101542,6,0.04400014877319336,0.07300007343292236,0.14350003004074097,0.05300009250640869,0.13400006294250444,4,0.042216340857637924,-14.000178816236515,2.2739999294281006,-4.999960263848049,2.2720000743865967,4.428576294277929,2.2699999809265137,0.042216340857637924
1415,2005-06-06,2.289999961853028,2.289999961853028,2.2720000743865967,2.2799999713897705,429400.0,0.0070360742838506685,2.599980926495251,100.0,12.765922369374096,27.0192361465954,0.029921248839091863,0.08490821123805192,0.10751559549860445,-0.02970808760604493,12.91712704562423,0.017999887466431108,-0.0274101997698315,-0.06940002441406223,-0.193458444090588,0.05465839526246352,-0.13142923425232533,-0.007370814575799134,0.12198475131938569,81.481465129012,56.63122788288074,0.0620292098382629,6,0.02300012111663774,0.05700004100799516,0.12499999999999956,0.041000008583068404,0.11599993705749467,0,0.02183404067650052,1.0,2.2739999294281006,-14.000178816236515,2.2739999294281006,-4.999960263848049,2.2720000743865967,0.02183404067650052
1416,2005-06-07,2.315999984741211,2.3299999237060547,2.2960000038146973,2.2960000038146973,3774775.0,0.011353721974363795,-2.3999952316238704,1.9999999999999112,24.0384450061038,23.142556277725003,-0.005078229107472243,0.05611458029126837,0.08190673151871852,-0.052952504183614746,13.140222309844074,0.0399999618530269,-0.03604083658444246,-0.03980000019073504,-0.16454076978076415,0.08494076939929407,-0.1021703849857496,0.022570384604279514,0.08934534196424249,80.00006811965899,57.942655054747746,0.06237038479501466,6,-0.003999948501586914,0.03100001811981201,0.0989999771118164,0.014999985694885254,0.09200000762939409,1,0.02245252423098676,2.599980926495251,2.289999961853028,1.0,2.2739999294281006,-14.000178816236515,2.2739999294281006,0.02245252423098676
1417,2005-06-08,2.2960000038146973,2.315999984741211,2.2799999713897705,2.313999891281128,4395975.0,-0.00863557040513041,2.2727174207531835,-0.8999952316238705,26.04165373162499,20.253756434272518,0.0037112600814666052,0.07176036032990485,0.10226696355646592,-0.030221372627771803,13.4517211378481,0.03600001335144043,-0.04602694773145455,-0.05469998121261588,-0.18051206281675336,0.0711121003915216,-0.11760602201468462,0.008206059589452863,0.10297151188247433,43.333412806268825,19.148919447861083,0.0629060408020687,6,0.006999969482421875,0.050999999046325684,0.11899995803833008,0.034999966621398926,0.10400009155273482,2,0.04442508620347696,-2.3999952316238704,2.315999984741211,2.599980926495251,2.289999961853028,1.0,2.2739999294281006,0.04442508620347696
1418,2005-06-09,2.299999952316284,2.303999900817871,2.2960000038146973,2.303999900817871,764725.0,0.0017421378462287862,3.0,0.2222207504933971,26.041653731625004,19.025407821115866,-0.012235587874240395,0.05913605358218854,0.0986811735146862,-0.031087905354382883,12.96553864040047,0.007999897003173828,-0.055264740722782424,-0.04330003261566162,-0.16223764448047984,0.0756375792491566,-0.10276883854807073,0.016168773316747487,0.09285270481293706,48.27577702049994,22.43704220705709,0.05946880593240909,6,-0.011999964714050293,0.04700005054473877,0.11450004577636719,0.03100001811981201,0.1100001335144043,3,0.04260871809687239,2.2727174207531835,2.2960000038146973,-2.3999952316238704,2.315999984741211,2.599980926495251,2.289999961853028,0.04260871809687239
1419,2005-06-10,2.309999942779541,2.318000078201294,2.2699999809265137,2.313999891281128,2529675.0,0.004347822030685622,6.999801323187571,1.0,29.702956273775484,18.98337234058888,-0.024147929503417043,0.04232772411378605,0.08857532351728059,-0.03783258374040788,12.631536751292547,0.04800009727478027,-0.06495421546702129,-0.027600038051605047,-0.14105379319336286,0.08585371709015277,-0.08432691562248396,0.02912683951927386,0.07697861012444784,66.66666666666666,37.680605676021244,0.05672687757087899,6,-0.02199995517730713,0.037000060081481934,0.07200002670288086,0.021000027656555176,0.10400009155273438,4,0.03896110598149938,3.0,2.299999952316284,2.2727174207531835,2.2960000038146973,-2.3999952316238704,2.315999984741211,0.03896110598149938
1420,2005-06-13,2.3199999332427983,2.3199999332427983,2.309999942779541,2.3199999332427983,703975.0,0.004329000307776942,1.0,-0.0,36.84210526315804,20.299164401282248,-0.03290523936829848,0.02577325608968195,0.07780977617106943,-0.04429446078075605,13.000541034768482,0.00999999046325728,-0.07307734013289213,-0.01260004043579066,-0.11938148831411555,0.09418140744253423,-0.06599076437495288,0.04079068350337156,0.06133947960496755,83.33333333333407,49.65714083598606,0.053390723939162374,6,-0.024999976158142534,0.027000069618224654,0.06200003623962358,0.01500010490417436,0.07000017166137651,0,0.03793106106033539,6.999801323187571,2.309999942779541,3.0,2.299999952316284,2.2727174207531835,2.2960000038146973,0.03793106106033539
1421,2005-06-14,2.3199999332427983,2.3199999332427983,2.2799999713897705,2.2799999713897705,541625.0,0.0,-1.0000000000000222,100.0,36.84210526315804,23.538028838652867,-0.0280127118683704,0.018034417550388593,0.0763192061874629,-0.04091203104939778,13.584853287248277,0.03999996185302779,-0.07249600032838455,-0.007100033760070179,-0.10359415691988305,0.0893940893997427,-0.055347095339976615,0.04114702781983626,0.05592590515099349,100.0,61.17283355936016,0.04824706157990635,6,-0.019999980926514116,0.027000069618224654,0.06200003623962358,0.02000010013580278,0.0399999618530269,1,0.037068951785492965,1.0,2.3199999332427983,6.999801323187571,2.309999942779541,3.0,2.299999952316284,0.037068951785492965
1422,2005-06-15,2.3020000457763667,2.3199999332427983,2.2920000553131104,2.3199999332427983,1309850.0,-0.007758572407056907,2.1111169980263074,-0.44999761581195247,33.980574658632946,26.238385400606994,-0.005933809848799321,0.02785381954740762,0.09071882882897242,-0.019823586138852267,14.200742499913698,0.027999877929687944,-0.0689698000650969,-0.01899992227554348,-0.10450028875322026,0.0665004442021333,-0.06175010551438165,0.02375026096329469,0.06872876114160986,64.00019073504373,21.36497398292505,0.042750183238838335,6,-0.0020000934600825637,0.044999957084656206,0.05449992418289229,0.03799998760223433,0.05200004577636763,2,0.04604689161006892,-1.0000000000000222,2.3199999332427983,1.0,2.3199999332427983,6.999801323187571,2.309999942779541,0.04604689161006892
1423,2005-06-16,2.309999942779541,2.3199999332427983,2.3020000457763667,2.318000078201294,247000.0,0.003475194111247859,2.0000198684706496,0.44445474654619843,51.31577502654764,30.841243480444447,-0.009264319928804277,0.014451680154612845,0.07894396796210179,-0.024273836792553904,15.54430936537452,0.017999887466431552,-0.06156534113208734,-0.0071000218391419345,-0.08664051715671794,0.07244047347843408,-0.04687026949792994,0.03267022581964607,0.05573971392165289,79.99999999999929,32.998114696436005,0.039770247658787936,6,-0.009999990463256836,0.037000060081481934,0.04700005054473877,0.03500008583068848,0.059999942779541016,3,0.03896110598149938,2.1111169980263074,2.3020000457763667,-1.0000000000000222,2.3199999332427983,1.0,2.3199999332427983,0.03896110598149938
1424,2005-06-17,2.3199999332427983,2.3239998817443848,2.309999942779541,2.309999942779541,1673875.0,0.004329000307776942,-1.799990463247741,-1.2499776486366223,60.27398602472029,36.11991721992736,-0.013469466915311923,-0.0012848152219500086,0.0659166194829921,-0.030789666073766764,16.998998049390813,0.01399993896484375,-0.05052100962695283,0.0064999699592593885,-0.0648641515050361,0.07786409142355488,-0.02918209077288836,0.042182030691407135,0.040950139250284234,90.90918942936665,37.29198491073622,0.03568206073214774,6,-0.019999980926514116,0.027000069618224654,0.049500048160552534,0.025000095367431197,0.0399999618530269,4,0.03879317033517826,2.0000198684706496,2.309999942779541,2.1111169980263074,2.3020000457763667,-1.0000000000000222,2.3199999332427983,0.03879317033517826
1425,2005-06-20,2.3020000457763667,2.3239998817443848,2.3020000457763667,2.3239998817443848,133275.0,-0.007758572407056907,1.0000000000000404,-2.1999856948715584,61.1111663007589,40.23910847488903,0.007165133003704138,0.010147035719916708,0.07990833444211631,-0.00940684979007056,18.589973522667076,0.021999835968018022,-0.0410518125012973,-0.006999921798706676,-0.06813993213383318,0.05414008853641983,-0.03756992696626993,0.023570083368856576,0.05435202587692922,50.00027093075451,-7.797615031682298,0.030570005167563207,6,-0.005000114440917525,0.04299998283386275,0.06399995088577315,0.05399990081787154,0.06399989128112837,0,0.04865333897859925,-1.799990463247741,2.3199999332427983,2.0000198684706496,2.309999942779541,2.1111169980263074,2.3020000457763667,0.04865333897859925
1426,2005-06-21,2.309999942779541,2.309999942779541,2.3020000457763667,2.3020000457763667,236925.0,0.003475194111247859,1.000000000000111,-0.3636343932202049,62.66667514380643,44.308555298464746,-0.0019840155115109503,-0.0027177204381008124,0.06887772131007619,-0.014070690348884973,19.78824702023909,0.007999897003174272,-0.031041269287464868,0.003999972343444735,-0.050009752711893896,0.058009697398783366,-0.023004890184224358,0.03100483487111383,0.04193804806755974,56.24995343361869,-6.104407068714615,0.02700486252766925,6,-0.013000011444091797,0.03400003910064697,0.05600005388259888,0.04900002479553223,0.09000015258789107,1,0.034632105673722435,1.0000000000000404,2.3020000457763667,-1.799990463247741,2.3199999332427983,2.0000198684706496,2.309999942779541,0.034632105673722435
1427,2005-06-22,2.3199999332427983,2.325999975204468,2.2860000133514404,2.2860000133514404,2783300.0,0.004329000307776942,-1.3529444763895189,4.250044704058948,64.557007867837,48.58803909137719,-0.009187793668592459,-0.017555736133984645,0.055255970872508,-0.020834213731848017,20.81501503571454,0.03999996185302779,-0.021784830830930524,0.016499960422516224,-0.028993820445424312,0.06199374129045676,-0.006246930011454044,0.03924685085648649,0.027700540030354937,84.99988079059693,17.12697320978225,0.02274689043397018,6,-0.021999955177307573,0.019000053405761275,0.0460000634193416,0.03900003433227495,0.12800002098083496,2,0.017241363363798223,1.000000000000111,2.309999942779541,1.0000000000000404,2.3020000457763667,-1.799990463247741,2.3199999332427983,0.017241363363798223
1428,2005-06-23,2.4040000438690186,2.4159998893737797,2.308000087738037,2.325999975204468,5782475.0,0.03620694527728219,1.117648158796488,2.2941250718763158,76.85956926957064,53.82766275757666,-0.08591942378917938,-0.10405551103365918,-0.03114210504494297,-0.10193876792668721,21.646303143164737,0.10799980163574263,-0.013920555855062133,0.09870007038116446,0.04119729012130069,0.15620285064102823,0.06994868025123235,0.12745146051109657,-0.15799999237060547,90.7693408086796,18.864476040204664,0.028751390129931945,6,-0.05600011348724365,-0.07099997997283936,-0.023000061511993408,-0.04500007629394531,0.017999887466430664,3,-0.02079864867049408,-1.3529444763895189,2.3199999332427983,1.000000000000111,2.309999942779541,1.0000000000000404,2.3020000457763667,-0.02079864867049408
1429,2005-06-24,2.400000095367432,2.431999921798706,2.3959999084472656,2.4040000438690186,1957950.0,-0.0016638720584833955,-4.999841058550056,-0.05128134590225529,73.91312009686006,57.94666440576577,-0.0757793969095304,-0.09765927428040344,-0.029958421338858177,-0.09519679757328836,21.19101001525329,0.03600001335144043,-0.0050466153012878046,0.09000011682510412,0.018575473638144047,0.16142476001206418,0.05428779523162408,0.12571243841858415,-0.15060004711151187,78.0822969194997,7.0835836661970575,0.03571232159348004,6,-0.0440001487731938,-0.061000108718872514,-0.013000071048737016,-0.04100012779235884,0.0,4,-0.01250008692343707,1.117648158796488,2.4040000438690186,-1.3529444763895189,2.3199999332427983,1.000000000000111,2.309999942779541,-0.01250008692343707
1430,2005-06-27,2.371999979019165,2.4040000438690186,2.369999885559082,2.4040000438690186,1609750.0,-0.011666714681517698,1.1250055879241234,8.00011921082523,62.06898323565331,60.74965084715413,-0.044284338999796447,-0.06661639676230902,-0.0036105755150082075,-0.06465351271587805,20.48223367978007,0.03400015830993652,0.0035079733760765563,0.057899999618530096,-0.017966680688884296,0.1337666799259445,0.0199666594648229,0.09583333977223729,-0.1152959358215333,58.90412301099992,-10.503399182171385,0.03793334015370723,6,-0.013000011444091797,-0.03299999237060547,0.021499991416931152,-0.013000011444091797,0.06400012969970703,0,-0.005059057348011375,-4.999841058550056,2.400000095367432,1.117648158796488,2.4040000438690186,-1.3529444763895189,2.3199999332427983,-0.005059057348011375
1431,2005-06-28,2.390000104904175,2.400000095367432,2.359999895095825,2.359999895095825,1870500.0,0.007588586022017063,-1.6666613685131029,-0.9375046566034362,70.4348240728356,64.80012300428776,-0.05734070660435897,-0.07922749848444166,-0.022507596176009947,-0.08004384926145303,19.10388757443664,0.04000020027160689,0.01173601117540013,0.0699001193046569,-0.010147031678437557,0.14994727028775134,0.02987654381310989,0.1099236947962039,-0.12628422656249993,71.23298408799937,-1.4119003133726409,0.04002357549154716,6,-0.031000137329101562,-0.051000118255615234,-0.0010001659393310547,-0.031000137329101562,0.003999948501586914,1,-0.01004191079215122,1.1250055879241234,2.371999979019165,-4.999841058550056,2.400000095367432,1.117648158796488,2.4040000438690186,-0.01004191079215122
1432,2005-06-29,2.407999992370605,2.4200000762939453,2.380000114440918,2.400000095367432,4404550.0,0.007531333337389867,1.499992549434502,0.26666136851304356,72.13118117976255,67.11294591020052,-0.06562435852580562,-0.09119164615849273,-0.042954554722725025,-0.09507924471656004,18.126461609080735,0.039999961853027344,0.018232530636249855,0.08110001087188667,-0.004646072241980104,0.16684609398575345,0.03822696931495351,0.12397305242881984,-0.13755275229064878,80.6451923021456,4.714631302101452,0.04287304155693337,6,-0.04900002479553178,-0.06900000572204545,-0.01800000667571977,-0.03700006008148149,-0.04399991035461426,2,-0.0033222163739698995,-1.6666613685131029,2.390000104904175,1.1250055879241234,2.371999979019165,-4.999841058550056,2.400000095367432,-0.0033222163739698995
1433,2005-06-30,2.369999885559082,2.380000114440918,2.345999956130981,2.369999885559082,11789150.0,-0.01578077530395383,2.3999380125882572,0.0,61.02940789762009,67.19688167385605,-0.020359203345774013,-0.048096643151608554,-0.007184307881203722,-0.05427358276287819,16.96549586386368,0.06200003623962402,0.024298992754027804,0.03829990625381452,-0.045707916435303364,0.1223077289429324,-0.0037040050907442,0.08030381759837324,-0.09309053821037594,27.90690582462403,-47.16326115826419,0.04200391134455889,6,-0.010999917984008789,-0.03099989891052246,0.01950007677078247,0.015000104904174805,-0.021999835968017578,3,0.03291142296665184,1.499992549434502,2.407999992370605,-1.6666613685131029,2.390000104904175,1.1250055879241234,2.371999979019165,0.03291142296665184
1434,2005-07-01,2.369999885559082,2.3859999179840092,2.3540000915527344,2.3540000915527344,3366875.0,0.0,-3.000029802706141,100.0,59.54198125956047,67.02252778038957,-0.013992277376076334,-0.042726412434973327,-0.009911471661047777,-0.05137567729819459,15.750294548325055,0.03199982643127486,0.033280432966670936,0.0334999084472658,-0.04754462808206439,0.114544444976596,-0.007022359817399071,0.07402217671193068,-0.0868869152323759,32.43228440068473,-39.874498242827705,0.04052226826466509,7,-0.010999917984008789,-0.03099989891052246,0.01800006628036499,0.020000100135803223,-0.009999990463256836,4,0.02194094864443441,2.3999380125882572,2.369999885559082,1.499992549434502,2.407999992370605,-1.6666613685131029,2.390000104904175,0.02194094864443441
1435,2005-07-04,2.3399999141693115,2.380000114440918,2.315999984741211,2.380000114440918,5067175.0,-0.012658216387505639,2.199990463304584,-2.5000447040591287,53.42465641574991,65.99563681060552,0.024546122245698854,-0.009263449400463308,0.016956505450891335,-0.018527025142874187,15.156457725418255,0.06400012969970703,0.03716828877355827,0.0009999394416810858,-0.07703383011688025,0.07903370900024242,-0.038016945337599584,0.040016824220961755,-0.050931465783725205,23.076834904449253,-43.83800918608644,0.03901688477928078,7,0.01900005340576172,-0.0009999275207519531,0.028000056743621826,0.05000007152557373,0.019999980926513672,0,0.02564110401663,-3.000029802706141,2.369999885559082,2.3999380125882572,2.369999885559082,1.499992549434502,2.407999992370605,0.02564110401663
1436,2005-07-05,2.368000030517578,2.369999885559082,2.3299999237060547,2.351999998092652,2193525.0,0.011965862126198656,3.0000476843297372,-0.3999988079130619,60.92714813528281,65.59231906254394,0.006301164669445303,-0.034960553122370897,-0.012689771869012212,-0.04345478525548607,15.565066257657076,0.039999961853027344,0.039764517929123944,0.02640005350112906,-0.05187185060395905,0.10467195760621717,-0.01273589855141477,0.0655360055536729,-0.07321432319546695,50.0,-16.569563418752807,0.039135952052544054,7,0.001999974250793457,-0.029000043869018555,-0.0025000572204589844,0.02199995517730713,0.012000083923339844,1,0.028716248870330974,2.199990463304584,2.3399999141693115,-3.000029802706141,2.369999885559082,2.3999380125882572,2.369999885559082,0.028716248870330974
1437,2005-07-06,2.3980000019073486,2.400000095367432,2.344000101089477,2.344000101089477,1861250.0,0.012668906673625857,-1.0740776716175393,3.3749869615105,63.58025100168876,64.11683925500151,-0.012818991239116784,-0.06000354562077703,-0.04331201323887601,-0.07040030378659967,15.430277905735679,0.05599999427795499,0.04484921359369265,0.05130002498626718,-0.02774990911839703,0.1303499590909314,0.011775057933935074,0.09082499203859928,-0.09772572600617346,97.61893949284978,31.395440128880978,0.03952496705233201,7,-0.024000048637390137,-0.05200004577636719,-0.045499980449676514,-0.009999990463256836,0.002000093460083452,2,-0.001668035237033072,3.0000476843297372,2.368000030517578,2.199990463304584,2.3399999141693115,-3.000029802706141,2.369999885559082,-0.001668035237033072
1438,2005-07-07,2.3980000019073486,2.4040000438690186,2.3499999046325684,2.400000095367432,8455625.0,0.0,9.800038147009037,-0.03703883580877821,62.42038796913003,62.83986901858705,-0.015376617975952023,-0.05511074101876723,-0.04317339756054839,-0.06718710216716817,15.301079571870302,0.054000139236450195,0.049658147749631176,0.046400022506714045,-0.03261075246637901,0.1254107974798071,0.006894635020167517,0.08590540999326057,-0.0924567001702723,93.18177507931476,28.83824062419093,0.039505387486546625,7,-0.029999971389770508,-0.04700005054473877,-0.04799997806549072,-0.009999990463256836,-0.006000041961669922,3,-0.014178448650673303,-1.0740776716175393,2.3980000019073486,3.0000476843297372,2.368000030517578,2.199990463304584,2.3399999141693115,-0.014178448650673303
1439,2005-07-08,2.400000095367432,2.4100000858306885,2.369999885559082,2.400000095367432,882125.0,0.0008340673304807478,3.000023841880825,-0.0,66.44294281800858,63.325864527737636,-0.019418806381794607,-0.052725815348563465,-0.04546011274040351,-0.06586587473184746,14.702098672226455,0.040000200271606445,0.053933860271309086,0.04390010833740288,-0.035385974564576816,0.12318619123938257,0.004257066886412808,0.08354314978839295,-0.08939852882789046,89.3617237137463,22.24533524639537,0.03964304145098988,7,-0.03200006484985396,-0.04900014400482222,-0.06350010633468672,-0.012000083923340288,-0.019999980926514116,4,-0.02166668487919643,9.800038147009037,2.3980000019073486,-1.0740776716175393,2.3980000019073486,3.0000476843297372,2.368000030517578,-0.02166668487919643
1440,2005-07-11,2.407999992370605,2.407999992370605,2.3980000019073486,2.3980000019073486,441825.0,0.0033332902855356394,1.0000000000000888,100.0,66.44294281800842,62.88232216609018,-0.02433406069634314,-0.056702083403745274,-0.052756915938589,-0.07068775223065371,14.125877973919888,0.009999990463256392,0.047055858018222985,0.04750000238418517,-0.03310695842899003,0.12810696319736037,0.00719652197759757,0.08780348279077277,-0.09254249162069694,97.49988824151697,27.81063824479446,0.04030348040658761,7,-0.0399999618530269,-0.05700004100799516,-0.07549995183944658,-0.019999980926513228,-0.03800010681152299,0,-0.019933595276935723,3.000023841880825,2.400000095367432,9.800038147009037,2.3980000019073486,-1.0740776716175393,2.3980000019073486,-0.019933595276935723
1441,2005-07-12,2.4059998989105225,2.407999992370605,2.390000104904175,2.4040000438690186,997450.0,-0.0008306035990114369,4.999920527696838,0.19998569487162035,64.8275578575246,62.0708084636193,-0.02215562109421887,-0.05051886924193916,-0.05006247366310346,-0.06539320226807233,12.889461483647095,0.01799988746643022,0.041346190834358865,0.041199910640716375,-0.039485609531477284,0.12188543081291003,0.0008571505546197677,0.08154267072681298,-0.08588070131866266,93.93910932578105,25.10481173816838,0.040342760086096725,7,-0.042999863624572754,-0.0549999475479126,-0.07599985599517822,-0.017999887466430664,-0.01399993896484375,1,-0.019118871881718236,1.0000000000000888,2.407999992370605,3.000023841880825,2.400000095367432,9.800038147009037,2.3980000019073486,-0.019118871881718236
1442,2005-07-13,2.407999992370605,2.407999992370605,2.381999969482422,2.381999969482422,572775.0,0.0008312940748618214,1.0000000000000342,13.000953743442793,50.961524133527796,60.952154712053485,-0.02699447163351687,-0.0465575707625101,-0.05055695324731824,-0.06395796305119061,11.658506272880082,0.02600002288818315,0.041044568594649444,0.03790000677108729,-0.03926534634757095,0.11506535988974553,-0.0006826697882420518,0.07648268333041663,-0.08340556581047132,96.66652096686316,29.34252105835411,0.03858267655932914,7,-0.04499995708465532,-0.05700004100799516,-0.07849997282028154,-0.019999980926513228,-0.00799989700317294,2,-0.011627856319933794,4.999920527696838,2.4059998989105225,1.0000000000000888,2.407999992370605,3.000023841880825,2.400000095367432,-0.011627856319933794
1443,2005-07-14,2.400000095367432,2.4059998989105225,2.3919999599456787,2.400000095367432,1298875.0,-0.0033222163739698995,1.333399562885132,0.0,50.0,59.89193457210232,-0.015971045231029546,-0.033170018769761445,-0.041177830542882266,-0.05243857264367824,10.361028712948368,0.016000032424926314,0.036834847873185694,0.02540010213851973,-0.04738051373517482,0.09818071801221429,-0.010990205798327768,0.06179041007536723,-0.07110944899775529,75.00014901086698,8.663692117712031,0.03639030793684737,7,-0.03700006008148238,-0.04900014400482222,-0.07500010728836104,-0.012000083923340288,-0.03600001335144132,3,0.0,1.0000000000000342,2.407999992370605,4.999920527696838,2.4059998989105225,1.0000000000000888,2.407999992370605,0.0
1444,2005-07-15,2.4100000858306885,2.4100000858306885,2.3959999084472656,2.3959999084472656,714675.0,0.004166662527455234,1.0,100.0,59.793829636621226,60.59962048553247,-0.02201546938487553,-0.03803161058369131,-0.05062109460645381,-0.05895292519894291,9.08200697459704,0.014000177383422852,0.03039077206894447,0.030900084972381503,-0.038727245347450534,0.10052741529221354,-0.003913580187534738,0.06571375013229774,-0.07698506844385067,100.0,31.371632839073527,0.03481366515991611,7,-0.040000081062316895,-0.05900013446807861,-0.09250009059906006,-0.02200007438659668,-0.04400014877319336,4,-0.007468931636492204,1.333399562885132,2.400000095367432,1.0000000000000342,2.407999992370605,4.999920527696838,2.4059998989105225,-0.007468931636492204
1445,2005-07-18,2.4140000343322754,2.470000028610229,2.4100000858306885,2.4159998893737797,2085825.0,0.0016597296095979264,-11.000286109389068,-0.1428449787980767,56.66664459088063,60.12623120282111,-0.016108601685375312,-0.03500532154438263,-0.05432873736849997,-0.05985567142463388,8.021498399799734,0.05999994277954057,0.029756715590285587,0.029300034046173096,-0.03169909234358492,0.09029916043593111,-0.0011995291487059134,0.059799597241052105,-0.0770256207689628,36.36368562364045,-30.616004222769163,0.0304995631948789,7,-0.006999969482422319,-0.03900003433227539,-0.09650003910064697,-0.026000022888183594,-0.046000003814697266,0,-0.014084473656920227,1.0,2.4100000858306885,1.333399562885132,2.400000095367432,1.0000000000000342,2.407999992370605,-0.014084473656920227
1446,2005-07-19,2.390000104904175,2.4300000667572017,2.380000114440918,2.4159998893737797,3795450.0,-0.009941975595182284,-1.1739220574591513,13.000834525509973,45.16132340179536,58.07968369172185,0.012672914996038287,-0.004958926456995805,-0.030889643404584,-0.032802786957616625,6.615060904929199,0.049999952316283736,0.029297154360792277,0.0013000965118408203,-0.048546478552832006,0.05114667157651365,-0.023623191020495593,0.026223384044177234,-0.0450441544380471,11.111111111111166,-51.90351766414691,0.02492328753233652,7,0.01999986171722412,-0.015000104904174805,-0.06900012493133545,-0.002000093460083008,-0.032000064849853516,1,-0.00836829224570046,-11.000286109389068,2.4140000343322754,1.0,2.4100000858306885,1.333399562885132,2.400000095367432,-0.00836829224570046
1447,2005-07-20,2.359999895095825,2.388000011444092,2.359999895095825,2.380000114440918,4722050.0,-0.012552388490189026,-1.7999809267228533,0.7692455823421938,47.19101725585896,56.387531390247275,0.041030769984205406,0.029715140885829605,-0.0021328162353806412,-0.00027628810682323035,5.514961224868771,0.03000020980834961,0.03248745235277406,-0.030700111389160067,-0.07129109119408872,0.009890868415768583,-0.05099560129162439,-0.010404621486695742,-0.007541299941051349,0.0,-64.66900168154866,0.02029548990246426,7,0.05500006675720215,0.018000125885009766,-0.03649991750717163,0.0280001163482666,-0.021999835968017134,2,0.013559350115375457,-1.1739220574591513,2.390000104904175,-11.000286109389068,2.4140000343322754,1.0,2.4100000858306885,0.013559350115375457
1448,2005-07-21,2.3540000915527344,2.368000030517578,2.345999956130981,2.359999895095825,169090.0,-0.0025422897499099983,1.0000000000000404,0.2999868871219617,45.652230250132114,54.07745221603878,0.0448491929676047,0.03349428007236277,0.0009163560529508175,0.0077615492942726405,5.021123677232711,0.022000074386597124,0.030817308857435943,-0.03419991731643668,-0.07741595794775158,0.009016123314878222,-0.05580793763209435,-0.012591897000779007,0.11599993705749467,6.45171834322293,-59.72166861262959,0.02160802031565749,7,0.05399990081787065,0.023999929428100586,-0.03050011396408081,0.03399991989135742,-0.012000083923339844,3,0.01954120731760689,-1.7999809267228533,2.359999895095825,-1.1739220574591513,2.390000104904175,-11.000286109389068,2.4140000343322754,0.01954120731760689
1449,2005-07-22,2.369999885559082,2.380000114440918,2.3499999046325684,2.380000114440918,2748950.0,0.006796853604110975,4.999904634751097,1.666759388038943,58.823529411764845,53.23085072645616,0.02698399933992679,0.015949443439660982,-0.017135277997237353,-0.007108378092511192,4.095517888350811,0.03000020980834961,0.025807101870454652,-0.016700112819671542,-0.06027274091282209,0.026872515273479003,-0.03848642686624659,0.005086201226903508,0.09752014160156186,19.354770483797516,-50.11081901106204,0.021786314046575262,7,0.03800010681152299,0.00800013542175293,-0.04649990797042847,0.018000125885009766,-0.03599977493286133,4,-0.002531562798652187,1.0000000000000404,2.3540000915527344,-1.7999809267228533,2.359999895095825,-1.1739220574591513,2.390000104904175,-0.002531562798652187
1450,2005-07-25,2.359999895095825,2.361999988555908,2.3499999046325684,2.3499999046325684,1214225.0,-0.0042194054625018795,-1.400019073504518,-0.9999761586877742,47.368371519591875,51.290941133352526,0.032921149018268814,0.026355586998838554,-0.009216682813364852,0.004262207042847521,3.7756698676592078,0.019999980926513672,0.020893034839917668,-0.026100099086761475,-0.07083988700810506,0.018639688834582113,-0.04846999304743349,-0.0037302051260894586,0.10508973064422555,16.666572056244533,-52.9784969736922,0.022369893960671877,7,0.04800009727477983,0.018000125885009766,-0.03649991750717163,0.0280001163482666,-0.029999971389770508,0,0.0025423907747361696,4.999904634751097,2.369999885559082,1.0000000000000404,2.3540000915527344,-1.7999809267228533,2.359999895095825,0.0025423907747361696
1451,2005-07-26,2.365999937057495,2.375999927520752,2.359999895095825,2.359999895095825,2527375.0,0.0025423907747361696,-4.333306842565366,0.6000047683761295,37.49995343379191,49.7952110556041,0.023077234017615744,0.01946321087111791,-0.017593691807947565,-0.00028649995787155547,3.8032874922133004,0.016000032424926758,0.014405216506862661,-0.018900048732757746,-0.06447897274116565,0.02667887527565016,-0.04168951073696192,0.003889413271446429,0.09670789529037416,47.61893949285084,-17.7239184208087,0.02278946200420398,7,0.04200005531310991,0.012000083923339844,-0.04499995708465576,0.015000104904174805,-0.007999897003173828,1,0.0008453480614079023,-1.400019073504518,2.359999895095825,4.999904634751097,2.369999885559082,1.0000000000000404,2.3540000915527344,0.0008453480614079023
1452,2005-07-27,2.400000095367432,2.4059998989105225,2.365999937057495,2.365999937057495,6281000.0,0.014370312432138821,-1.35292797688753,5.666653421282757,50.61731302163297,49.86380139134109,-0.013608082769571705,-0.015986653318195376,-0.05343131137238677,-0.03230353713588352,3.644677568029542,0.039999961853027344,0.0077740267801917895,0.01550010442733818,-0.02935999407316947,0.06036020292784583,-0.006929944822915868,0.03793015367759223,0.060373579456099336,90.00031789174278,27.014854654490556,0.02243004925025387,7,0.00799989700317294,-0.022000074386597124,-0.07950013875961348,-0.019000053405762163,-0.026000022888184038,2,-0.017500022351741085,-4.333306842565366,2.365999937057495,-1.400019073504518,2.359999895095825,4.999904634751097,2.369999885559082,-0.017500022351741085
1453,2005-07-28,2.4479999542236333,2.450000047683716,2.390000104904175,2.3919999599456787,6440675.0,0.019999940395357685,-1.000007947325129,1.6470509862769624,61.538443903926485,50.05764742104167,-0.06043892649648264,-0.06096924976718432,-0.10158818781011636,-0.07715880053777857,4.468042326827898,0.059999942779541016,0.002930212610502192,0.059599959850311635,0.007130767238436864,0.1120691524621864,0.03336536354437447,0.0858345561562488,0.010086246226047368,97.99990940106998,36.766631019905674,0.026234596305937347,7,-0.03999996185302823,-0.058999896049499956,-0.1294999718666081,-0.06699991226196333,-0.06799983978271529,3,-0.04493459851011761,-1.35292797688753,2.400000095367432,-4.333306842565366,2.365999937057495,-1.400019073504518,2.359999895095825,-0.04493459851011761
1454,2005-07-29,2.421999931335449,2.437999963760376,2.407999992370605,2.4119999408721924,1108575.0,-0.01062092458103403,-2.3333509940791197,0.17857127651874638,53.097333929731995,49.661057347580716,-0.0363838716091176,-0.03254222532919426,-0.0761794924276038,-0.048452789175762234,5.31153591844898,0.03999996185302823,0.0022648564588703124,0.030999934673309415,-0.022767632042030694,0.08476750138864952,0.00411615131563936,0.05788371803097947,0.03384454422785721,71.99992370616383,14.719864393281533,0.026883783357670117,7,-0.023999929428100586,-0.028999924659729004,-0.08149993419647217,-0.0409998893737793,-0.05200004577636719,4,-0.03303052269780371,-1.000007947325129,2.4479999542236333,-1.35292797688753,2.400000095367432,-4.333306842565366,2.365999937057495,-0.03303052269780371
1455,2005-08-01,2.400000095367432,2.4140000343322754,2.400000095367432,2.400000095367432,1730325.0,-0.009083334678662403,0.0,0.0,48.78052562664951,50.063190928120065,-0.018527091525076145,-0.006131200190718555,-0.055038815873505786,-0.024166763647286427,5.4614163587429685,0.021999835968017134,0.0018496455602710071,0.006000089645386009,-0.042192529619307084,0.0541927089100791,-0.018096219986960538,0.030096399277732555,0.05364748980722789,44.44459161615783,-7.859679265775881,0.024096309632346442,8,-0.002000093460083452,-0.00700008869171187,-0.05250012874603316,-0.019000053405762163,-0.04000020027160689,0,-0.027499992549419927,-2.3333509940791197,2.421999931335449,-1.000007947325129,2.4479999542236333,-1.35292797688753,2.400000095367432,-0.027499992549419927
1456,2005-08-02,2.436000108718872,2.450000047683716,2.4059998989105225,2.434000015258789,1848050.0,0.015000004967053338,1.933346049003012,100.0,55.00002980237629,50.930858988844214,-0.052876312168815165,-0.03876301250616354,-0.09078814268212598,-0.05844639594365031,5.851086122843274,0.049999952316283736,-0.0009014878072286514,0.03860009908676165,-0.011428987251830058,0.08862918542535336,0.013585555917465797,0.06361464225605751,0.015494523874914456,83.33342794375599,35.127094510409734,0.025014543169295776,8,-0.03800010681152344,-0.043000102043151855,-0.08700013160705566,-0.05500006675720215,-0.06600022315979004,1,-0.04351403131445852,0.0,2.400000095367432,-2.3333509940791197,2.421999931335449,-1.000007947325129,2.4479999542236333,-0.04351403131445852
1457,2005-08-03,2.3940000534057617,2.436000108718872,2.390000104904175,2.436000108718872,2033350.0,-0.01724140124739104,1.1904734873212572,-20.999046370246752,49.04457824921595,51.307786544297976,-0.006197917018524457,0.003079921034411459,-0.04902027652498475,-0.014888854427308473,6.80148915923554,0.046000003814697266,-0.004323328353537104,-0.0031999588012694424,-0.05325092180081237,0.04685100419827348,-0.028225440301040905,0.02182552269850202,0.0559999942779541,6.666587193731174,-36.57455060404001,0.025025481499771417,8,0.005999922752380371,-0.001000046730041504,-0.04500007629394531,-0.02200007438659668,-0.04200005531310991,2,-0.015037599226543907,1.933346049003012,2.436000108718872,0.0,2.400000095367432,-2.3333509940791197,2.421999931335449,-0.015037599226543907
1458,2005-08-04,2.3640000820159908,2.4100000858306885,2.3640000820159908,2.4100000858306885,2941550.0,-0.012531316090445443,1.0000000000000193,1.0952367436606392,43.11376433368353,49.56225709117783,0.028351153752542047,0.032045068727886594,-0.019541412648178547,0.01628642759557808,7.5120448407310105,0.04600000381469771,-0.004265255472513552,-0.03149993419647279,-0.08369998544700374,0.020700117054058165,-0.05759995982173827,-0.0053999085712073125,0.08599996566772505,0.0,-34.57185911954065,0.026100025625265533,8,0.03599989414215132,0.028999924659729448,-0.01500010490417436,0.007999897003174272,0.02399992942810103,3,0.004230114262402829,1.1904734873212572,2.3940000534057617,1.933346049003012,2.436000108718872,0.0,2.400000095367432,0.004230114262402829
1459,2005-08-05,2.3480000495910645,2.369999885559082,2.344000101089477,2.3640000820159908,5428950.0,-0.006768202990619865,-1.166655076840504,0.347826763001573,40.462422169362775,48.79492938559683,0.04570913227747875,0.04632473609673804,-0.0022604013425300273,0.033220991896345975,7.941277225471784,0.025999784469604936,-0.0028073412825926347,-0.04489996433258048,-0.1011771192633737,0.011377190598212739,-0.07303854179797709,-0.01676138686718387,0.09991999626159664,3.773538223466201,-29.30878286999165,0.02813857746539659,8,0.04900002479553223,0.04499995708465576,0.0009999275207519531,0.023999929428100586,0.06200003623962402,4,0.013628647433558072,1.0000000000000193,2.3640000820159908,1.1904734873212572,2.3940000534057617,1.933346049003012,2.436000108718872,0.013628647433558072
1460,2005-08-08,2.359999895095825,2.3640000820159908,2.3359999656677246,2.359999895095825,1227700.0,0.005110666631736427,5.999701990702776,-0.0,45.50894570332131,49.68481741554453,0.03767077076219971,0.0321951238967193,-0.012297609920915775,0.021851730086444032,8.323382556105011,0.028000116348266157,-2.6833054555641667e-05,-0.03050011396408081,-0.08814333476713809,0.027143106838976472,-0.05932172436560945,-0.0016785035625521694,0.08376335296630844,21.052554527753784,-14.19723330484878,0.028821610401528728,8,0.03300011157989502,0.03300011157989502,-0.010999917984008789,0.012000083923339844,0.0,0,0.004237284282951448,-1.166655076840504,2.3480000495910645,1.0000000000000193,2.3640000820159908,1.1904734873212572,2.3940000534057617,0.004237284282951448
1461,2005-08-09,2.359999895095825,2.369999885559082,2.3399999141693115,2.3399999141693115,3163650.0,0.0,-2.0,100.0,50.0,49.61622707980753,0.04104665383675732,0.030116299653046408,-0.009649749865629165,0.021722294706506773,8.972564350686433,0.029999971389770508,-0.001139028751287352,-0.02820011377334586,-0.08690047626752895,0.03050024872083723,-0.0575502950204374,0.0011500674737456862,0.0772975560226441,23.999895095975262,-15.059841411786934,0.02935018124709165,8,0.03300011157989502,0.040000081062316895,-0.010999917984008789,0.012000083923339844,0.009999990463256836,1,0.0,5.999701990702776,2.359999895095825,-1.166655076840504,2.3480000495910645,1.0000000000000193,2.3640000820159908,0.0
1462,2005-08-10,2.380000114440918,2.380000114440918,2.3499999046325684,2.369999885559082,4133075.0,0.008474669590729178,4.999904634751097,0.5000119209403238,54.088055972913246,48.788406198583836,0.020015983638574042,0.008338356948625503,-0.026779590576040846,0.0019311653352893643,9.529824875295636,0.03000020980834961,0.0014933289148260087,-0.00679990053176871,-0.0648438564876308,0.05124405542409338,-0.03582187850969998,0.022222077446162558,0.05121948755050676,59.459563952458126,15.602823515533906,0.02902197797793114,8,0.012999892234802246,0.022999882698059082,-0.025500118732452393,-0.00800013542175293,0.005999803543091264,2,-0.0042017766390675115,-2.0,2.359999895095825,5.999701990702776,2.359999895095825,-1.166655076840504,2.3480000495910645,-0.0042017766390675115
1463,2005-08-11,2.400000095367432,2.4059998989105225,2.380000114440918,2.3859999179840092,4762650.0,0.008403352926397822,1.0000000000000684,1.3999856952126646,54.65841728578988,48.96185990481249,-0.008391239720374699,-0.012291832628292365,-0.043682081521731586,-0.017677436208625608,10.313864214315238,0.025999784469604492,0.00599352134304354,0.013200080394745406,-0.044843875561116686,0.0712440363506075,-0.015821897583185862,0.042222058372676674,0.02550632844457068,91.42884390720803,42.63564484164179,0.02902197797793114,8,-0.00700008869171187,0.002999901771544966,-0.040000140666962114,-0.028000116348267046,-0.019999980926514116,3,-0.020000039736428277,4.999904634751097,2.380000114440918,-2.0,2.359999895095825,5.999701990702776,2.359999895095825,-0.020000039736428277
1464,2005-08-12,2.3919999599456787,2.4059998989105225,2.3919999599456787,2.400000095367432,4655975.0,-0.0033333896266068974,-2.499925495455223,-0.5714310042404227,55.00000745057659,49.65291344080439,-0.005692778863908288,-0.006017905691527936,-0.032613554858316185,-0.009328468440677806,11.256381922433565,0.01399993896484375,0.005833881919075967,0.006099951267242609,-0.05097954052887754,0.06317944306336276,-0.022439794630817467,0.034639697165302685,0.02813607637766724,80.00006811965899,26.021814710902973,0.028539745898059993,8,0.001000046730041504,0.01100003719329834,-0.03249996900558472,-0.019999980926513672,-0.027999877929687944,4,-0.0016722193012401743,1.0000000000000684,2.400000095367432,4.999904634751097,2.380000114440918,-2.0,2.359999895095825,-0.0016722193012401743
1465,2005-08-15,2.380000114440918,2.380000114440918,2.365999937057495,2.380000114440918,183975.0,-0.005016657903720523,1.0,-0.0,52.14726663317104,49.335939755337144,0.0035444590040905055,0.003482709086148006,-0.018137301567533015,0.0029539723089433423,10.692331903901936,0.026000022888183594,-0.0014224616470723817,-0.004199898242950528,-0.059760623495363596,0.05136082700946254,-0.031980260869157284,0.023580464383256228,0.0350877576430908,60.606378059705804,5.583142582808563,0.027780362626206576,8,0.005999922752380371,0.022999882698059082,-0.020500123500823975,-0.03300011157989502,0.019999980926514116,0,0.01260502938959629,-2.499925495455223,2.3919999599456787,1.0000000000000684,2.400000095367432,4.999904634751097,2.380000114440918,0.01260502938959629
1466,2005-08-16,2.369999885559082,2.3940000534057617,2.359999895095825,2.3940000534057617,1411325.0,-0.0042017766390675115,1.8333267106413416,-100.0,45.033078599172576,48.89021757199899,0.003573829695125319,0.012551255164214403,-0.006563996955456286,0.013309253907364038,11.036628383438096,0.03400015830993652,-0.005437935709043273,-0.013200116157531916,-0.06904053635488472,0.04264030403982089,-0.04112032625620854,0.014720093941144707,0.040342712139949555,35.71425530374956,-14.269746412065778,0.02792021009867649,8,0.0030001401901245117,0.03300011157989502,-0.010499894618988037,-0.022999882698059082,0.02200007438659668,1,-0.0042194054625018795,1.0,2.380000114440918,-2.499925495455223,2.3919999599456787,1.0000000000000684,2.400000095367432,-0.0042194054625018795
1467,2005-08-17,2.3919999599456787,2.3919999599456787,2.359999895095825,2.359999895095825,3343075.0,0.00928273225692866,1.0,-1.3333267106413416,39.85508310520894,48.52814187994626,-0.020942077338987453,-0.00730296086440152,-0.0260581616043698,-0.00810843027569863,11.900364385746318,0.032000064849853516,-0.006323327364238462,0.007199954986572443,-0.047666809216844186,0.06206671918998907,-0.02023342711513587,0.03463333708828076,0.013882079831474492,69.5653526003172,24.595257030235686,0.02743338210170831,8,-0.021000027656555176,0.01100003719329834,-0.034999966621398926,-0.04499995708465576,-0.011999845504760742,2,-0.00919735566680202,1.8333267106413416,2.369999885559082,1.0,2.380000114440918,-2.499925495455223,2.3919999599456787,-0.00919735566680202
1468,2005-08-18,2.400000095367432,2.400000095367432,2.380000114440918,2.3940000534057617,2287900.0,0.0033445382758012787,5.666613685129893,0.18750093132070111,45.736472075495506,49.11414742507212,-0.02603661147517622,-0.012311405880512272,-0.031536708609755326,-0.015473742556347592,12.672461466768791,0.019999980926514116,-0.01217152666005683,0.012900090217590865,-0.040363557269547545,0.06616373770472928,-0.013731733525978118,0.03953191396115985,0.0016890199631554026,86.95694990100543,43.5302730197849,0.026631823743569167,8,-0.02900016307830855,0.002999901771544966,-0.0430001020431523,-0.053000092506409135,-0.030000209808350053,3,-0.0058334070112940895,1.0,2.3919999599456787,1.8333267106413416,2.369999885559082,1.0,2.380000114440918,-0.0058334070112940895
1469,2005-08-19,2.3640000820159908,2.3980000019073486,2.3540000915527344,2.380000114440918,2400850.0,-0.015000004967053893,-1.4444385575681313,-2.6666534212825597,43.38236389789032,48.87786055780201,0.013937346527912009,0.024470695767864648,0.00629618064477766,0.020638857794800458,13.459668355304972,0.04600000381469771,-0.014043744528738245,-0.022799932956695912,-0.07653460109347376,0.03093473518008194,-0.04966726702508506,0.004067401111693236,-0.028000116348266157,21.73910789994596,-20.668237426441866,0.02686733406838896,8,0.008999824523926225,0.038999915122986284,-0.007000088691710982,-0.017000079154967818,0.026000022888184038,4,0.006768202990620198,5.666613685129893,2.400000095367432,1.0,2.3919999599456787,1.8333267106413416,2.369999885559082,0.006768202990620198
1470,2005-08-22,2.365999937057495,2.380000114440918,2.3640000820159908,2.3640000820159908,398600.0,0.0008459623401531058,-15.001192179297105,-0.12499068679315188,35.294105861681544,47.24387232021107,0.014391525193208299,0.02418328615966825,0.0058678510237450965,0.018381147568595324,14.289416882274466,0.016000032424927202,-0.01118196921465131,-0.021100080013275235,-0.07426876084106038,0.03206860081450991,-0.047684420427167584,0.005484260400617114,-0.02875997066497815,26.08661849920675,-10.683511563736865,0.026584340413892564,8,0.011999964714050293,0.037000060081481934,-0.0054999589920043945,-0.018999934196472168,0.006000041961669922,0,-0.0008452472927752419,-1.4444385575681313,2.3640000820159908,5.666613685129893,2.400000095367432,1.0,2.3919999599456787,-0.0008452472927752419
1471,2005-08-23,2.368000030517578,2.374000072479248,2.3640000820159908,2.3640000820159908,587575.0,0.0008453480614079023,-4.000059605411283,2.0001192179301546,43.43435194840546,46.06012742859909,0.015249209605948444,0.02354803768795266,0.005494925694708552,0.015780936920176014,14.807924812025325,0.00999999046325728,-0.00555544102338601,-0.0191999912261962,-0.07220885253241827,0.033808870080025866,-0.04570442187930723,0.007304439426914833,-0.02954486341476459,30.434647399682508,-9.724365880171487,0.026504430653110943,8,0.011999964714050293,0.02499997615814209,0.023000001907348633,-0.009999990463256836,0.012000083923339844,1,0.013513540725275996,-15.001192179297105,2.365999937057495,-1.4444385575681313,2.3640000820159908,5.666613685129893,2.400000095367432,0.013513540725275996
1472,2005-08-24,2.3580000400543213,2.369999885559082,2.351999998092652,2.361999988555908,5645825.0,-0.004222968891208656,-1.2499813735863246,-0.999999999999889,48.314599216703336,45.35525875425614,0.024362256781963687,0.031874372122702166,0.017619711160048457,0.024190472203344804,14.527239148881316,0.01799988746643022,-0.003006554802468475,-0.027099978923797785,-0.08128836154793317,0.027088403700337604,-0.0541941702358657,-5.787611729868303e-06,-0.018353976255417237,12.500062088044892,-31.386390382464832,0.0270941913120678,8,0.020999908447265625,0.034999966621398926,0.034499943256378174,0.0,0.026000022888183594,2,0.014418964933764045,-4.000059605411283,2.368000030517578,-15.001192179297105,2.365999937057495,-1.4444385575681313,2.3640000820159908,0.014418964933764045
1473,2005-08-25,2.338000059127808,2.359999895095825,2.3359999656677246,2.3580000400543213,3912350.0,-0.008481755974038219,1.0000198684707238,5.00005960541206,47.25275589003965,44.49445302530759,0.03871382433565529,0.0455460700149346,0.039297994184571916,0.04237174885890882,13.515586040798834,0.023999929428100586,-0.002680246135379427,-0.041599965095519664,-0.09102788043897592,0.007827950247936588,-0.06631392276724801,-0.016886007423791316,0.05999994277954057,3.225955308079641,-43.84526556438122,0.02471395767172814,8,0.029999971389770064,0.054999947547912154,0.05849993228912309,0.019999980926513228,0.06200003623962402,3,0.017964095060279073,-1.2499813735863246,2.3580000400543213,-4.000059605411283,2.368000030517578,-15.001192179297105,2.365999937057495,0.017964095060279073
1474,2005-08-26,2.3420000076293945,2.3499999046325684,2.3340001106262207,2.3340001106262207,345125.0,0.001710841916350736,-3.0,-0.3999952316238794,44.82763345578518,43.681160450042505,0.030033897607290694,0.037150134612649044,0.03673505158211654,0.03690917020644546,12.469105662929692,0.015999794006347656,-0.0054429800120288085,-0.03360002040863019,-0.08150524286274763,0.014305202045487242,-0.05755263163568891,-0.009647409181571476,0.054759993553161745,17.391078999471333,-31.60931662318523,0.023952611227058704,8,0.02500009536743164,0.05000007152557373,0.050999999046325684,0.016000032424926758,0.05800008773803755,4,0.011955541348622534,1.0000198684707238,2.338000059127808,-1.2499813735863246,2.3580000400543213,-4.000059605411283,2.368000030517578,0.011955541348622534
1475,2005-08-29,2.3340001106262207,2.3420000076293945,2.3320000171661377,2.3399999141693115,247675.0,-0.003415839870671622,1.0,-0.7499850986469572,42.8572177136757,43.43939812943174,0.03444472343982641,0.04211100894991571,0.04668890188293151,0.04303379067813129,11.629107975556536,0.009999990463256836,-0.010483682354958557,-0.03829991817474365,-0.08818022554516114,0.011580389195673835,-0.06324007185995217,-0.01335976448953513,0.06024949493408194,4.762121014299419,-45.442597012536446,0.024940153685208678,8,0.031999945640563965,0.056999921798706055,0.05899989604949951,0.023999929428100586,0.06599998474121138,0,0.023993141226942294,-3.0,2.3420000076293945,1.0000198684707238,2.338000059127808,-1.2499813735863246,2.3580000400543213,0.023993141226942294
1476,2005-08-30,2.3299999237060547,2.3359999656677246,2.325999975204468,2.3340001106262207,2227100.0,-0.0017138760627962712,1.5000298027059746,0.6667196503079674,34.939734810184916,42.89324831887351,0.03595530395358848,0.039803500456423,0.0523789458150512,0.0455954160021359,10.1428817382977,0.009999990463256392,-0.015606981342096482,-0.03700009584426889,-0.08049966825438526,0.006499476565847484,-0.058749882049327073,-0.015250309639210702,0.060514706550597985,9.09081057063344,-38.29321799037248,0.02174978620505828,8,0.033000111579895464,0.05800008773803711,0.06300008296966553,0.0280001163482666,0.08000016212463379,1,0.01802577540273309,1.0,2.3340001106262207,-3.0,2.3420000076293945,1.0000198684707238,2.338000059127808,0.01802577540273309
1477,2005-08-31,2.3580000400543213,2.3580000400543213,2.325999975204468,2.325999975204468,332075.0,0.012017217710346584,-1.0000000000000278,-7.999642388842421,37.93105338231402,42.02597957518667,0.002933608198795401,0.00945271377422019,0.02610651256440555,0.01598561013696287,8.798204047255464,0.03200006484985307,-0.018382234704930056,-0.007199978828430265,-0.048939039302605014,0.034539081645744485,-0.02806950906551764,0.01366955140865711,0.0273534177981567,94.11805954868652,50.144721628596216,0.020869530237087403,8,0.003999948501586914,0.029999971389770508,0.034999966621398926,0.0,0.029999971389770508,2,0.009329972015645005,1.5000298027059746,2.3299999237060547,1.0,2.3340001106262207,-3.0,2.3420000076293945,0.009329972015645005
1478,2005-09-01,2.374000072479248,2.374000072479248,2.3399999141693115,2.3580000400543213,2151950.0,0.006785425001332168,3.250011175848247,0.5000000000000069,45.05498680185759,42.21182656451637,-0.01915693729206458,-0.006070995019716641,0.009347717155952395,-0.0013877429478172942,8.281778132554285,0.03400015830993652,-0.017401137409236433,0.008300054073333563,-0.033617684059626285,0.05021779220629341,-0.012658814993146361,0.029258923139813486,0.006605106761389035,100.0,58.0811468237177,0.020958869066480004,9,-0.021000027656555176,0.01399993896484375,0.018999934196472168,-0.016000032424926758,0.0279998779296875,3,0.0042122957699886054,-1.0000000000000278,2.3580000400543213,1.5000298027059746,2.3299999237060547,1.0,2.3340001106262207,0.0042122957699886054
1479,2005-09-02,2.380000114440918,2.380000114440918,2.369999885559082,2.374000072479248,1107025.0,0.0025273975478037336,2.333386314869268,0.3750018626413745,50.0,43.84581480210732,-0.025310349086343553,-0.01006688652944776,0.0027719391977281127,-0.008899829175568641,8.31780572964624,0.010000228881835938,-0.01636282623542229,0.012700092792511164,-0.02881392082474532,0.05421410640976765,-0.008056914016116856,0.033457099601139184,-0.05400013923644975,100.0,57.94807272819688,0.020757006808628166,9,-0.027000069618225098,0.007999897003173828,0.018499910831451416,-0.02200007438659668,0.031999826431274414,4,0.008403352926397822,3.250011175848247,2.374000072479248,-1.0000000000000278,2.3580000400543213,1.5000298027059746,2.3299999237060547,0.008403352926397822
1480,2005-09-05,2.369999885559082,2.371999979019165,2.365999937057495,2.371999979019165,1142975.0,-0.0042017766390675115,4.999761592561688,-0.333346578717317,50.0,44.57533125228449,-0.01640859798002703,0.0007598889568019018,0.012971023662242231,0.0002812787169386155,8.507636786747765,0.014000177383422852,-0.018499978203452283,0.002199864387512296,-0.03918462476992435,0.04358435354494894,-0.018492380191206248,0.02289210896623084,-0.04291990756988495,81.48110537632495,37.031842828240286,0.020692244578718412,9,-0.01699984073638916,0.018000125885009766,0.025500118732452393,-0.011999845504760742,0.040000200271606445,0,0.01265831698606723,2.333386314869268,2.380000114440918,3.250011175848247,2.374000072479248,-1.0000000000000278,2.3580000400543213,0.01265831698606723
1481,2005-09-06,2.359999895095825,2.375999927520752,2.359999895095825,2.375999927520752,4915200.0,-0.0042194054625018795,1.0,7.999642388842532,40.2439130763461,43.67858834780036,-0.008563289459242007,0.011341356674056335,0.022477482278589367,0.009683089736260975,8.495289422007115,0.016000032424926758,-0.017488948704000862,-0.00780012607574454,-0.049184615233181184,0.033584363081692103,-0.028492370654463084,0.012892118502974004,-0.03186151437759355,62.96265226739869,20.79439788936481,0.020692244578718412,9,-0.006999850273132324,0.0280001163482666,0.03550010919570923,-0.0019998550415039062,0.04000020027160689,1,0.016949238156632518,4.999761592561688,2.369999885559082,2.333386314869268,2.380000114440918,3.250011175848247,2.374000072479248,0.016949238156632518
1482,2005-09-07,2.369999885559082,2.378000020980835,2.344000101089477,2.359999895095825,2252475.0,0.004237284282951448,1.615352168211821,-0.6249981373586255,40.9638121610441,42.979816822356405,-0.018642559412066273,0.000583686648773174,0.01150970622180214,-0.0017252279974395712,8.223739921636042,0.033999919891357866,-0.014241426858097928,0.002699875831603915,-0.038303866300734235,0.043703617963942065,-0.017801995234565382,0.023201746897773212,-0.04082427016639656,74.99955296740238,36.90650560209509,0.020501871066169186,9,-0.01699984073638916,0.01100015640258789,0.025500118732452393,-0.011999845504760742,0.030000209808350053,2,0.016877722448569,1.0,2.359999895095825,4.999761592561688,2.369999885559082,2.333386314869268,2.380000114440918,0.016877722448569
1483,2005-09-08,2.351999998092652,2.3640000820159908,2.3359999656677246,2.3359999656677246,1745200.0,-0.007594889593078635,-2.5000074505654424,1.600004768376174,45.9459241765715,43.10407134688822,0.001734459256490073,0.015603127117509441,0.029537738632398725,0.015098640767204685,7.46593264485875,0.03399991989135742,-0.014306885877655606,-0.01290000677108738,-0.05138664673685245,0.025586633194677688,-0.032143326753970136,0.006343313211795376,-0.021807892719001742,36.363587103766925,-3.6412270483460887,0.019243319982882583,9,0.0010000467300410598,0.016000032424926314,0.04449999332427934,0.006000041961669478,0.04800009727478027,3,0.015306128138024677,1.615352168211821,2.369999885559082,1.0,2.359999895095825,4.999761592561688,2.369999885559082,0.015306128138024677
1484,2005-09-09,2.388000011444092,2.4100000858306885,2.359999895095825,2.359999895095825,1699950.0,0.015306128138024677,-2.571427355012304,1.7500037252827003,56.043963241699636,44.56926529444643,-0.030233642808133343,-0.02183121489916129,-0.00601522618666106,-0.022103531246300268,6.826224487204508,0.058000087738036665,-0.01401539661445339,0.023300004005432307,-0.014631248695590404,0.06123125670645502,0.004334377654921173,0.04226563035594344,-0.05681174588909643,70.27021802377094,27.327339953375386,0.018965626350511296,9,-0.019999980926513672,-0.019999980926513672,0.008499979972839355,-0.029999971389770508,0.017999887466430664,4,0.005862620978957844,-2.5000074505654424,2.351999998092652,1.615352168211821,2.369999885559082,1.0,2.359999895095825,0.005862620978957844
1485,2005-09-12,2.4100000858306885,2.4119999408721924,2.3919999599456787,2.3980000019073486,1383925.0,0.009212761424273408,1.5000298027060857,0.4285726449876959,60.39603376095168,47.397742955642734,-0.04505769535007076,-0.04370954002360472,-0.026336255371431694,-0.045190039487829736,6.91588961303007,0.023999929428100586,-0.011235541875736832,0.043800079822540194,0.0012319707109402778,0.08636818893414011,0.022516025266740236,0.06508413437834015,-0.0756593474646654,97.36861092898575,50.66061425996462,0.021284054555799993,9,-0.0410001277923584,-0.0410001277923584,-0.01500004529953003,-0.05200004577636719,0.0279998779296875,0,0.000829815340365192,-2.571427355012304,2.388000011444092,-2.5000074505654424,2.351999998092652,1.615352168211821,2.369999885559082,0.000829815340365192
1486,2005-09-13,2.359999895095825,2.4100000858306885,2.359999895095825,2.400000095367432,2285250.0,-0.020746966371011144,-1.4999970197826826,-3.3333267106413786,50.41319220038147,48.78464726876134,0.01077904519200601,0.005800456425887113,0.02389392671364199,0.004028692388046373,6.349848870654104,0.05000019073486328,-0.009179092850897241,-0.005700111389160156,-0.04831518381198263,0.03691496103366232,-0.027007647600571172,0.01560742482225086,-0.020999604579432063,31.578864813484458,-18.65248973753063,0.02130753621141113,9,0.0140000581741333,0.009000062942504883,0.03300011157989502,-0.0019998550415039062,0.06400012969970659,1,0.021186522439583966,1.5000298027060857,2.4100000858306885,-2.571427355012304,2.388000011444092,-2.5000074505654424,2.351999998092652,0.021186522439583966
1487,2005-09-14,2.369999885559082,2.384000062942505,2.365999937057495,2.368000030517578,174725.0,0.004237284282951448,-5.0,-0.04999612571748677,56.89649679728609,50.100370601586725,0.0029728683946896872,-0.006252817498320962,0.013277733576249506,-0.006351266349403417,5.753218583202554,0.024000167846679688,-0.00549990794160049,0.005399882793426514,-0.035456250246090004,0.04625601583294303,-0.015028183726331523,0.02582794931318455,-0.026619616021340775,44.73675129483291,-10.967876110307287,0.020428066519758224,9,0.004000067710876465,-0.0009999275207519531,0.02650010585784912,-0.011999845504760742,0.030000209808350053,2,0.01265831698606723,-1.4999970197826826,2.359999895095825,1.5000298027060857,2.4100000858306885,-2.571427355012304,2.388000011444092,0.01265831698606723
1488,2005-09-15,2.3859999179840092,2.390000104904175,2.369999885559082,2.371999979019165,444450.0,0.006751068859715437,-1.2222310524782114,7.000476871721729,59.01635019293297,51.102187289690384,-0.01245584433569924,-0.02461764583128412,-0.0031652845124052753,-0.022258870904116712,4.976908767603551,0.020000219345092773,0.0008137041552269686,0.022099924087525036,-0.01662665239773853,0.0608265005727886,0.0027366358448932537,0.04146321233015682,-0.03850246816620073,50.00000000000085,-10.1151812899314,0.019363288242631806,9,-0.011999964714050737,-0.016999959945679155,0.0120000839233394,-0.027999877929687944,0.01800012588500932,3,0.005867635316287867,-5.0,2.369999885559082,-1.4999970197826826,2.359999895095825,1.5000298027060857,2.4100000858306885,0.005867635316287867
1489,2005-09-16,2.380000114440918,2.388000011444092,2.374000072479248,2.374000072479248,1852850.0,-0.0025145866510174475,-3.666613685130732,0.42857629427791555,59.50411024763947,52.15819953942811,-0.007214748694315265,-0.018295731474932797,0.002248202865673843,-0.016424132624146992,4.923978666617564,0.01399993896484375,0.0048105408433065655,0.015300118923187167,-0.024090517185067384,0.05469075503144172,-0.004395199130939886,0.03499543697731422,-0.028632515159846328,38.46192642042329,-27.471334383692515,0.019695318054127265,9,-0.006000161170959473,-0.01100015640258789,0.017999887466430664,-0.015000104904174805,0.019999980926514116,4,0.008403352926397822,-1.2222310524782114,2.3859999179840092,-5.0,2.369999885559082,-1.4999970197826826,2.359999895095825,0.008403352926397822
1490,2005-09-19,2.3640000820159908,2.380000114440918,2.3640000820159908,2.374000072479248,339775.0,-0.006722702376292022,-2.200009536752064,-1.666653421282757,56.69293334146824,53.98586845777501,0.008766613037751725,-0.0025857793772021687,0.017206008733309464,-0.00023679862351899672,4.878955878045539,0.016000032424927202,0.005887726432502571,-0.0005999207496647507,-0.03998681563590889,0.03878697413657939,-0.0202933681927866,0.019093526693457097,-0.008994542239451953,8.000343321443351,-62.43293685116447,0.019693447443121983,9,0.00999987125396773,0.004999876022339311,0.033999919891357866,0.005999922752380815,0.03600001335144132,0,0.017766419389763533,-3.666613685130732,2.380000114440918,-1.2222310524782114,2.3859999179840092,-5.0,2.369999885559082,0.017766419389763533
1491,2005-09-20,2.400000095367432,2.4119999408721924,2.365999937057495,2.378000020980835,23650850.0,0.015228431515425633,1.0000103660780462,-2.200009536752206,58.01526787022406,55.8804746476839,-0.023426185918764553,-0.03801453262430465,-0.019374917473699238,-0.035838270555261786,5.055942126853063,0.047999858856201616,0.006295505830760995,0.0338000893592838,-0.008649166369573358,0.07624934508814096,0.012575461494855222,0.05502471722371238,-0.04157489152515392,75.000248353418,7.250516501443556,0.02122462786442858,9,-0.02600014209747359,-0.031000137329102007,-0.005500078201294389,-0.030000090599060503,0.019999980926513228,1,0.015833277867902007,-2.200009536752064,2.3640000820159908,-3.666613685130732,2.380000114440918,-1.2222310524782114,2.3859999179840092,0.015833277867902007
1492,2005-09-21,2.3919999599456787,2.400000095367432,2.384000062942505,2.3959999084472656,4223500.0,-0.0033333896266068974,1.6666004410624002,-0.18181522622595137,53.5432790008964,56.72462518372,-0.013384699819933399,-0.028813910335319548,-0.012125113199903836,-0.027098857597294135,5.60526645520178,0.016000032424927202,0.0073342996416299044,0.024099957942962824,-0.019669317956414467,0.06786923384234012,0.0022153199932741785,0.04598459589265147,-0.030360271881605616,58.333250548861436,-5.116571691024184,0.021884637949688642,9,-0.006000041961669922,-0.023000001907348633,-0.003999948501586914,-0.02199995517730713,0.008000135421753374,2,0.013377953756562588,1.0000103660780462,2.400000095367432,-2.200009536752064,2.3640000820159908,-3.666613685130732,2.380000114440918,0.013377953756562588
1493,2005-09-22,2.380000114440918,2.400000095367432,2.380000114440918,2.400000095367432,306800.0,-0.005016657903720523,-1.0000000000000444,5.000059605412282,50.0,56.05307371242004,0.0033577554854202774,-0.014236084630718793,-0.0007726082507444332,-0.014453939763838797,5.697999909313981,0.019999980926514116,0.011005207477789991,0.010000109672546387,-0.03171071459562658,0.05171093394071935,-0.010855302461540095,0.03085552180663287,-0.015338811208357672,33.333498902278514,-24.43988330256301,0.020855412134086485,9,0.00599980354309082,-0.01100015640258789,0.006999850273132324,-0.010000109672546387,0.029999971389770508,3,0.008403352926397822,1.6666004410624002,2.3919999599456787,1.0000103660780462,2.400000095367432,-2.200009536752064,2.3640000820159908,0.008403352926397822
1494,2005-09-23,2.369999885559082,2.384000062942505,2.369999885559082,2.380000114440918,1419500.0,-0.0042017766390675115,-1.799971390425329,0.5000119209403127,50.0,54.897958850092074,0.011774349777752935,-0.0021403577476633018,0.008128350878683577,-0.0043392544995644045,5.610010924528915,0.014000177383422852,0.013771351519737518,-0.0014001131057739258,-0.04097899262076998,0.03817876640922213,-0.021189552863271732,0.01838932665172388,-0.0024982640681439072,12.499627469875541,-40.52855521501036,0.019789439757497952,9,0.016000032424926758,-0.0009999275207519531,0.01700007915496826,1.1920928955078125e-07,0.03400015830993652,4,0.014346059051355553,-1.0000000000000444,2.380000114440918,1.6666004410624002,2.3919999599456787,1.0000103660780462,2.400000095367432,0.014346059051355553
1495,2005-09-26,2.390000104904175,2.390000104904175,2.369999885559082,2.371999979019165,718800.0,0.00843891152356524,1.2222310524782114,-1.799971390425329,55.5555849898981,55.469335826705034,-0.012696374333373228,-0.018688243779581004,-0.012890348507798244,-0.024267226513569717,5.5288744026212076,0.020000219345092773,0.01751441202011117,0.015800106525420965,-0.020419193218608633,0.05201940626945056,-0.002309543346593834,0.033909756397435764,0.021999835968017578,52.174273600845865,0.38609795789905377,0.01810964987201482,9,-0.002000093460083008,-0.021000146865844727,-0.002000153064727783,-0.020000100135803223,0.029999971389770508,0,0.004184096244488789,-1.799971390425329,2.369999885559082,-1.0000000000000444,2.380000114440918,1.6666004410624002,2.3919999599456787,0.004184096244488789
1496,2005-09-27,2.371999979019165,2.390000104904175,2.368000030517578,2.390000104904175,511750.0,-0.0075314330941134155,1.4444356141884553,-1.0,50.3597282720093,54.74302821278539,0.008029345143230948,0.002761328515659578,0.004634843279517575,-0.006586200369226081,5.235773946645984,0.02200007438659668,0.01614913255666206,-0.004300022125244052,-0.03401523957371744,0.025415195323229334,-0.019157630849480523,0.010557586598992419,0.03915996074676498,12.499813735862379,-34.85060364303571,0.014857608724236608,9,0.016000032424926758,-0.003000020980834961,0.01849997043609619,-0.001999974250793457,0.04800009727478027,1,0.011804433640781653,1.2222310524782114,2.390000104904175,-1.799971390425329,2.369999885559082,-1.0000000000000444,2.380000114440918,0.011804433640781653
1497,2005-09-28,2.380000114440918,2.400000095367432,2.371999979019165,2.371999979019165,846050.0,0.0033727384032529173,-5.999910594546378,-0.444448859572439,55.223885908171646,54.321643292256354,0.0017845883068772217,-0.003695583117731438,-0.0027899116828660198,-0.015021826032988628,5.789118903541435,0.028000116348267046,0.011839883357277259,0.002600109577179044,-0.025865286966714418,0.031065506121072506,-0.011632588694767687,0.016832807849125775,0.029433428955078167,37.50018626413693,-10.775678809336469,0.014232698271946821,9,0.007999897003173828,-0.01100015640258789,0.006499886512756348,-0.005000114440917969,0.07599997520446777,2,0.0168067058527952,1.4444356141884553,2.371999979019165,1.2222310524782114,2.390000104904175,-1.799971390425329,2.369999885559082,0.0168067058527952
1498,2005-09-29,2.384000062942505,2.4179999828338623,2.374000072479248,2.381999969482422,3236575.0,0.001680650550105689,-3.8889094930924406,0.2500074504544777,49.1525560711172,53.1714706059761,-0.002826063023995129,-0.007281258843912397,-0.005962715682148012,-0.020236783128878333,6.081929706520797,0.04399991035461426,0.013767021645417099,0.006100058555603027,-0.022465012267514073,0.03466512937872013,-0.0081824768559553,0.020382593967161355,-0.016000032424926758,32.00009536752259,-12.936223960496278,0.014282535411558502,9,0.006999969482421875,-0.012000083923339844,0.0019999146461486816,-0.009000062942504883,0.10599994659423828,3,0.006711422819837942,-5.999910594546378,2.380000114440918,1.4444356141884553,2.371999979019165,1.2222310524782114,2.390000104904175,0.006711422819837942
1499,2005-09-30,2.400000095367432,2.4059998989105225,2.378000020980835,2.378000020980835,2049975.0,0.006711422819837942,-1.5454348415063668,10.999523185123598,47.82609597042802,52.1862664536383,-0.017534712419237763,-0.022879143445111882,-0.02144842799904234,-0.03698790930482154,6.211546158055518,0.0279998779296875,0.013643797425338278,0.021100091934204368,-0.009126522811297555,0.05132670667970629,0.0059867845614531845,0.03621339930695555,-0.0310000658035281,64.00019073504608,24.634719999138902,0.01511330737275106,9,-0.008000135421753374,-0.028000116348267046,-0.019500076770782915,-0.022000074386597124,0.0679998397827144,4,0.004166662527455234,-3.8889094930924406,2.384000062942505,-5.999910594546378,2.380000114440918,1.4444356141884553,2.371999979019165,0.004166662527455234
1500,2005-10-03,2.400000095367432,2.4100000858306885,2.380000114440918,2.384000062942505,10704050.0,0.0,-1.5000049670683369,0.7272717420753239,61.111133186838735,52.53025148881771,-0.01328851231686734,-0.021625094394454702,-0.020601124820991856,-0.0376827605353367,6.535644673232522,0.029999971389770508,0.011606882894253268,0.019600081443786888,-0.011724468495107221,0.050924631382680996,0.003937806474339833,0.03526235641323394,-0.030020066738128737,64.00019073504608,22.672819250112823,0.015662274969447075,10,-0.00700008869171187,-0.028000116348267046,-0.020500004291534868,-0.022000074386597124,0.095999956130981,0,0.0016666451427678197,-1.5454348415063668,2.400000095367432,-3.8889094930924406,2.384000062942505,-5.999910594546378,2.380000114440918,0.0016666451427678197
1501,2005-10-04,2.400000095367432,2.4200000762939453,2.378000020980835,2.378000020980835,1450900.0,0.0,-2.818173936602547,1.375001862641364,58.8235624107686,53.11694964547018,-0.014850165909310764,-0.01947312610831098,-0.019929780966249755,-0.03854433736773055,7.204267218460858,0.04200005531311035,0.009861393020276665,0.01760007143020692,-0.01334581624992337,0.04854595911033721,0.002127127590141775,0.033073015270272066,-0.029059667654037558,58.33345750942589,16.71703071433175,0.015472943840065133,10,-0.006000041961670366,-0.027000069618225542,-0.021500051021576372,-0.022000074386597124,0.10599994659423784,1,0.00833332505491069,-1.5000049670683369,2.400000095367432,-1.5454348415063668,2.400000095367432,-3.8889094930924406,2.384000062942505,0.00833332505491069
1502,2005-10-05,2.4100000858306885,2.4100000858306885,2.380000114440918,2.3940000534057617,1415025.0,0.004166662527455234,2.749988824151753,0.7272717420753037,57.31710153692255,53.929960927350464,-0.02461707113494871,-0.02774526515576259,-0.030224479576868024,-0.04926069854250503,7.992309642951153,0.029999971389770508,0.01041169919203977,0.0256000518798829,-0.007092541886631221,0.05829264564639702,0.00925375499662584,0.04194634876313996,-0.03709727217407188,78.26089210005287,36.14737912911843,0.016346296883256974,10,-0.016000032424926758,-0.037000060081481934,-0.034500062465667725,-0.032000064849853516,0.1399998664855957,2,0.004149373488428809,-2.818173936602547,2.400000095367432,-1.5000049670683369,2.400000095367432,-1.5454348415063668,2.400000095367432,0.004149373488428809
1503,2005-10-06,2.388000011444092,2.400000095367432,2.381999969482422,2.3940000534057617,3996475.0,-0.009128661246090242,-1.0000000000000493,-0.3750018626413745,52.22218395767821,54.17687025598137,-0.001523037182639797,-0.0030671281393290784,-0.010328248030285536,-0.027537379396491257,8.559644743196758,0.0280001163482666,0.007250161195226035,0.0017999768257142001,-0.027129063329350167,0.030729016980778567,-0.012664543251818206,0.016264496903246606,-0.013213307281982,23.809469746425147,-17.990742560533644,0.014464520077532293,10,0.006000041961669922,-0.009999990463256836,-0.013000011444091797,-0.009999990463256836,0.16400003433227495,3,0.028475744503942524,2.749988824151753,2.4100000858306885,-2.818173936602547,2.400000095367432,-1.5000049670683369,2.400000095367432,0.028475744503942524
1504,2005-10-07,2.4019999504089355,2.4019999504089355,2.390000104904175,2.3980000019073486,1214925.0,0.005862620978957844,5.0,-0.666653421282683,60.67407904482927,54.74559181764039,-0.011741111965142714,-0.01682718816321538,-0.02547453931663668,-0.04179934208628122,8.726428274815254,0.01399993896484375,0.006386700082445351,0.015099918842315763,-0.014677578801862712,0.04487741648649424,0.00021117002022652542,0.029988667664405,-0.025404711361552312,57.14261385891315,10.60978134247057,0.014888748822089301,10,-0.007999897003173828,-0.023999929428100586,-0.03149992227554321,-0.023999929428100586,0.15799999237060547,4,0.03663616192532637,-1.0000000000000493,2.388000011444092,2.749988824151753,2.4100000858306885,-2.818173936602547,2.400000095367432,0.03663616192532637
1505,2005-10-10,2.4119999408721924,2.4159998893737797,2.3940000534057617,2.400000095367432,1620775.0,0.004163193451171443,1.200011921082381,2.999999999999889,53.94730031355028,55.14421093336716,-0.020441932542043073,-0.028110934796761633,-0.035819087663958804,-0.052005866934389466,9.01257661078055,0.021999835968018022,0.007844072477569686,0.024999916553497314,-0.0051157026057704336,0.05511553571276506,0.009942106973863662,0.040057726133130966,-0.03366850833494661,80.9520836053383,36.449613000715104,0.01505780957963386,10,-0.015999913215637207,-0.03399991989135742,-0.04149991273880005,-0.022999882698059082,0.14000010490417436,0,0.023217245294667954,5.0,2.4019999504089355,-1.0000000000000493,2.388000011444092,2.749988824151753,2.4100000858306885,0.023217245294667954
1506,2005-10-11,2.4100000858306885,2.4140000343322754,2.400000095367432,2.4119999408721924,2463625.0,-0.0008291273177978287,3.6666136851305837,-0.16665673243131093,56.16441040547381,55.24871365528963,-0.013952112566568697,-0.023371390825741578,-0.035354698623979885,-0.04987499365547343,10.28828342835558,0.013999938964843306,0.010230126573923748,0.020500051975250067,-0.00845730271354972,0.04945740666404985,0.006021374630849952,0.03497872931965018,-0.030001907543174777,83.33377485197985,38.90445370262388,0.01447867734439995,10,-0.013000011444091797,-0.032000064849853516,-0.03950005769729614,-0.01700007915496826,0.15599989891052246,1,0.03568463178626069,1.200011921082381,2.4119999408721924,5.0,2.4019999504089355,-1.0000000000000493,2.388000011444092,0.03568463178626069
1507,2005-10-12,2.400000095367432,2.407999992370605,2.400000095367432,2.407999992370605,1731250.0,-0.004149373488428587,1.0,4.000238435860309,56.94441225069639,56.11447545302065,-0.0009127635775598719,-0.011603541061399714,-0.02568403843849998,-0.03980080428848565,11.632931027535198,0.009999990463256392,0.00916082718380462,0.009000051021576194,-0.018788643135240424,0.03678874517839281,-0.004894296056832115,0.022894398099984503,-0.018401841159660925,52.94167145842452,6.81514608231484,0.013894347078408198,10,-0.001000046730041948,-0.022000074386597124,-0.02950006723403975,-0.00700008869171187,0.14199995994567827,2,0.044166642659241084,3.6666136851305837,2.4100000858306885,1.200011921082381,2.4119999408721924,5.0,2.4019999504089355,0.044166642659241084
1508,2005-10-13,2.400000095367432,2.4059998989105225,2.378000020980835,2.400000095367432,637650.0,0.0,3.666799125770264,-0.0,61.19408296236218,57.59980734101334,0.0017830242384713202,-0.011068386591848167,-0.025053022082549337,-0.03969392011995687,12.486168626782316,0.0279998779296875,0.011298974773433557,0.008300042152405318,-0.01966310705804597,0.036263191362856606,-0.005681532452820548,0.022281616757631184,0.019999980926513228,57.89513310704453,7.204593109043564,0.01398157460522569,10,-0.001000046730041948,-0.022000074386597124,-0.03300005197525069,-0.00700008869171187,0.11999988555908159,3,0.06249993791183073,1.0,2.400000095367432,3.6666136851305837,2.4100000858306885,1.200011921082381,2.4119999408721924,0.06249993791183073
1509,2005-10-14,2.400000095367432,2.4040000438690186,2.400000095367432,2.400000095367432,374025.0,0.0,0.0,0.0,54.385957574072,56.85256560626148,0.001992563586521001,-0.010006238223720487,-0.023893187753393885,-0.03859598704280742,13.385516246118797,0.00399994850158647,0.011426084995493024,0.007300043106079457,-0.020329865596930397,0.03492995180908931,-0.00651491124542547,0.021114997457584384,0.01915997982025086,57.89513310704453,7.086908158333074,0.013814954351504942,10,-0.001000046730041948,-0.01000010967254683,-0.03950005769729659,-0.00700008869171187,0.13399982452392534,4,0.06333331015374988,3.666799125770264,2.400000095367432,1.0,2.400000095367432,3.6666136851305837,2.4100000858306885,0.06333331015374988
1510,2005-10-17,2.4059998989105225,2.4059998989105225,2.3959999084472656,2.3959999084472656,327200.0,0.002499918043616489,1.0,100.0,66.6666666666668,57.72402163469461,-0.003427058008976136,-0.013384414788872867,-0.029026375527190673,-0.043196347613100095,14.225743190976834,0.009999990463256836,0.013552078253441291,0.01119985580444327,-0.01347147726728748,0.03587118887617402,-0.0011358107314221044,0.023535522340308646,0.01233697519302357,77.77740984800822,21.209532508879732,0.01233566653586535,10,-0.008999943733215332,-0.015999913215637207,-0.037999868392944336,-0.012999892234802246,0.0820000171661377,0,0.0640066709640148,0.0,2.400000095367432,3.666799125770264,2.400000095367432,1.0,2.400000095367432,0.0640066709640148
1511,2005-10-18,2.437999963760376,2.440000057220459,2.3959999084472656,2.4059998989105225,3028925.0,0.013300110637720186,1.4444356141884553,3.200009536752259,73.01587001235633,59.46832924307614,-0.03293326640659178,-0.04468255553693812,-0.05977011331853799,-0.07327734058279134,14.918391770323469,0.04400014877319336,0.015824492702140258,0.04129992723464948,0.009984224733491143,0.07261562973580782,0.02564207598407009,0.05695777848522887,-0.059999942779541016,96.77404469192108,36.23299190363335,0.015657851250579193,10,-0.028999924659729004,-0.03799998760223389,-0.0690000057220459,-0.04499995708465576,0.07599997520446822,1,0.04675967338414422,1.0,2.4059998989105225,0.0,2.400000095367432,3.666799125770264,2.400000095367432,0.04675967338414422
1512,2005-10-19,2.424000024795532,2.450000047683716,2.381999969482422,2.436000108718872,3489800.0,-0.0057423868633905695,2.400007152564194,-0.37500186264138835,64.70590297743422,60.85540913416014,-0.018705697040203084,-0.029684259007833447,-0.045295390559929594,-0.057452191692870525,15.393214604988842,0.06800007820129395,0.014781562288556316,0.025699985027312966,-0.007798471314414801,0.05919844136904073,0.008950756856449082,0.04244921319817685,-0.044760003089904465,63.888870492399796,-0.25158110042885795,0.016749228170863883,10,-0.009999990463256392,-0.016999959945678267,-0.052500069141387495,-0.031000018119811568,0.07599997520446822,2,0.05858084096251481,1.4444356141884553,2.437999963760376,1.0,2.4059998989105225,0.0,2.400000095367432,0.05858084096251481
1513,2005-10-20,2.400000095367432,2.434000015258789,2.400000095367432,2.434000015258789,1467100.0,-0.009900960883910903,-1.0000000000000262,2.833306842565224,50.0,59.669400351401336,0.008018707296232996,-0.004331220080486364,-0.02173452740864734,-0.03178001284972298,16.042450191048424,0.03399991989135698,0.013790786112313214,0.000700056552887407,-0.031673419277200576,0.03307353238297539,-0.015486681362156585,0.0168867944679314,-0.01800012588501021,26.470742918451073,-36.13062101535059,0.01618673791504401,10,0.013999938964843306,0.006999969482421431,-0.028500139713287798,-0.002000093460083452,0.09999990463256792,3,0.059166647626294644,2.400007152564194,2.424000024795532,1.4444356141884553,2.437999963760376,1.0,2.4059998989105225,0.059166647626294644
1514,2005-10-21,2.4040000438690186,2.4040000438690186,2.3640000820159908,2.3919999599456787,6748450.0,0.0016666451427678197,5.666613685130806,-0.35294447638949733,51.35133828966326,59.380960126525,0.004841437116656078,-0.005958873304477752,-0.025878207296974765,-0.034067475424516935,16.664886939057144,0.03999996185302779,0.012468264445264055,0.0029999971389771396,-0.0263221329291925,0.03232212720714678,-0.011661067895107458,0.017661062173061737,0.046000003814697266,46.51160211804524,-15.25547746844105,0.014661065034084795,10,0.003000020980834961,0.003000020980834961,-0.03250008821487427,-0.006000041961669922,0.0659999847412105,4,0.04825288475070244,-1.0000000000000262,2.400000095367432,2.400007152564194,2.424000024795532,1.4444356141884553,2.437999963760376,0.04825288475070244
1515,2005-10-24,2.400000095367432,2.4100000858306885,2.390000104904175,2.4040000438690186,619475.0,-0.0016638720584833955,1.499992549434502,-0.3333267106413045,50.0,58.696025637027915,0.007778157142766862,-0.0012346386668644627,-0.021684583290439985,-0.02861638990347748,17.069774491971284,0.019999980926513672,0.013726330583833768,-0.001499950885772261,-0.03036986209498238,0.02736996032343786,-0.015934906490377543,0.01293500471883302,0.04827995300292942,41.86049735244461,-19.500650227864313,0.014434955604605117,10,0.006999969482421431,0.006999969482421431,-0.028500139713287798,-0.002000093460083452,0.06999993324279696,0,0.05583325799968786,5.666613685130806,2.4040000438690186,-1.0000000000000262,2.400000095367432,2.400007152564194,2.424000024795532,0.05583325799968786
1516,2005-10-25,2.400000095367432,2.4200000762939453,2.400000095367432,2.4119999408721924,1137300.0,0.0,-2.3333730702749538,3.000000000000222,46.47886378022438,57.53318691808658,0.006940334809268478,0.0010230686270649159,-0.021164528026468066,-0.02756566688663442,17.71044440146701,0.019999980926513228,0.012140754819529587,-0.0028999567031857687,-0.028247172818995914,0.022447259412624376,-0.015573564761091063,0.009773651354719526,0.04659435367584219,41.86049735244461,-16.645700806236796,0.012673608057905144,10,0.006999969482421431,0.006999969482421431,-0.028500139713287798,-0.002000093460083452,0.03799986839294389,1,0.036666590505179064,1.499992549434502,2.400000095367432,5.666613685130806,2.4040000438690186,-1.0000000000000262,2.400000095367432,0.036666590505179064
1517,2005-10-26,2.4200000762939453,2.4260001182556152,2.3980000019073486,2.4200000762939453,1887100.0,0.00833332505491069,3.666653421282683,-0.0,61.42864441416915,57.55924930162068,-0.011090595332154063,-0.01668185275459111,-0.04111056641254773,-0.04606861606540891,18.117122941398524,0.0280001163482666,0.011870067619752067,0.01510002613067618,-0.008916592328367834,0.039116644589720195,0.0030917169011539514,0.02710833536019841,0.024942485408783188,80.00006811965912,16.398378616709707,0.012008309229522056,10,-0.013000011444091797,-0.013000011444091797,-0.048500120639801025,-0.02200007438659668,0.027999877929687944,2,0.038842917234470864,-2.3333730702749538,2.400000095367432,1.499992549434502,2.400000095367432,5.666613685130806,2.4040000438690186,0.038842917234470864
1518,2005-10-27,2.400000095367432,2.4200000762939453,2.384000062942505,2.4200000762939453,1673425.0,-0.0082644546677626,2.6000047683761296,-100.0,49.31511547016014,56.995822401186025,0.009956408292470798,0.004825686086303627,-0.021545840027526353,-0.02473657191519285,17.75558546978821,0.03600001335144043,0.010853824982313132,-0.005699956417083207,-0.027772517901413885,0.01637260506724747,-0.016736237159248546,0.005336324325082131,0.04332361674156182,58.06450372432778,-6.0917293237408785,0.01103628074216528,10,0.006999969482421431,0.006999969482421431,-0.02250015735626265,-0.002000093460083452,0.03399991989135698,3,0.04166662527455367,3.666653421282683,2.4200000762939453,-2.3333730702749538,2.400000095367432,1.499992549434502,2.400000095367432,0.04166662527455367
1519,2005-10-28,2.4100000858306885,2.424000024795532,2.400000095367432,2.4119999408721924,1336800.0,0.004166662527455234,-1.1818280338990472,0.09999284743580795,49.31511547015999,55.06787226824082,0.0017032002105334954,-0.004623781348512601,-0.03071329268517964,-0.033492497664054266,17.430872790875025,0.023999929428099698,0.010693752806001378,0.003800034523010254,-0.01818173380275523,0.025781802848775737,-0.0071908496398722654,0.014790918685892773,0.03173715367644547,61.904734873212576,-0.12169244137555779,0.010990884162882734,10,-0.003000020980834961,-0.003000020980834961,-0.03250014781951904,-0.012000083923339844,0.03399991989135742,4,0.037344361395858616,2.6000047683761296,2.400000095367432,3.666653421282683,2.4200000762939453,-2.3333730702749538,2.400000095367432,0.037344361395858616
1520,2005-10-31,2.4040000438690186,2.4179999828338623,2.400000095367432,2.400000095367432,936300.0,-0.0024896438788307718,-8.000059605413949,-2.0001192179301546,47.99998092646512,52.28832903647513,0.00825816425629844,0.001782691034968309,-0.023997739972707155,-0.026430322283547802,16.958901898946767,0.01799988746643022,0.009805291361651314,-0.002400004863738925,-0.02421642436168714,0.01941641463420929,-0.01330821461271281,0.00850820488523496,0.03618245248829233,47.618939492850295,-11.228430624111404,0.010908209748974012,10,0.003000020980834961,0.003000020980834961,-0.02650010585784912,-0.006000041961669922,0.06399989128112793,0,0.02745423608020814,-1.1818280338990472,2.4100000858306885,2.6000047683761296,2.400000095367432,3.666653421282683,2.4200000762939453,0.02745423608020814
1521,2005-11-01,2.4200000762939453,2.440000057220459,2.4019999504089355,2.4019999504089355,379200.0,0.006655587409714059,-3.222204561710244,4.500089408118757,56.41026424783358,51.36659139985284,-0.011805096010051308,-0.013325366451986564,-0.039146066445609584,-0.041264398893388954,16.442972299987716,0.03800010681152344,0.010611028738361838,0.012600028514861972,-0.00980670516926141,0.03500676219898535,0.0013966616728002812,0.023803395356923662,-0.055999994277954546,64.28574469625045,4.497548859827674,0.011203366842061649,11,-0.018000006675720215,-0.013000011444091797,-0.041500091552734375,-0.02200007438659668,0.06999993324279785,1,0.02066113666940672,-8.000059605413949,2.4040000438690186,-1.1818280338990472,2.4100000858306885,2.6000047683761296,2.400000095367432,0.02066113666940672
1522,2005-11-02,2.4200000762939453,2.4300000667572017,2.4179999828338623,2.421999931335449,4787000.0,0.0,-2.999999999999852,-0.11110228085512198,56.41026424783358,52.07884298294547,-0.013893173192800479,-0.01321533694652377,-0.03795442125833404,-0.03979919918442132,15.899161224411024,0.0120000839233394,0.009555480815419681,0.012100028991699041,-0.010986962896423424,0.03518702087982151,0.0005565330476375863,0.023643524935760496,-0.054479994773865226,64.28574469625045,4.082191885434447,0.011543495944061243,11,-0.018000006675720215,-0.013000011444091797,-0.041500091552734375,-0.02200007438659668,0.06799983978271484,2,0.007437969792958077,-3.222204561710244,2.4200000762939453,-8.000059605413949,2.4040000438690186,-1.1818280338990472,2.4100000858306885,0.007437969792958077
1523,2005-11-03,2.4560000896453857,2.4560000896453857,2.421999931335449,2.4300000667572017,3127650.0,0.014876038105987144,1.6153944907016835,-13.000953743443237,64.58335661643736,53.54906724147591,-0.04594591595206188,-0.04622998481494367,-0.0716751391726369,-0.07423753505386665,15.634591439280749,0.03600001335144043,0.005370577940934762,0.04470003843307513,0.014900017987700576,0.07450005887844968,0.02980002821038763,0.05960004865576263,-0.08899040861129803,100.0,37.87255964013422,0.014900010222687332,11,-0.03600001335144043,-0.046000003814697266,-0.0775001049041748,-0.06800007820129395,0.06399989128112793,3,-0.003257384010481701,-2.999999999999852,2.4200000762939453,-3.222204561710244,2.4200000762939453,-8.000059605413949,2.4040000438690186,-0.003257384010481701
1524,2005-11-04,2.490000009536743,2.496000051498413,2.45199990272522,2.4579999446868896,1592575.0,0.013843615085643801,-1.0000000000000202,1.230770641528791,69.09095243978322,55.670284179229604,-0.07427461225777376,-0.07726030654889993,-0.10308263747702595,-0.1066218864644286,15.651307825235522,0.044000148773192915,0.004067721424905191,0.0742999553680419,0.028558837546161175,0.12004107318992263,0.05142939645710154,0.09717051427898227,-0.11943071215820344,93.74995343384997,32.21405967582743,0.022870558910940413,11,-0.04999995231628418,-0.059999942779541016,-0.10850000381469727,-0.10199999809265137,0.029999971389770508,4,-0.022489957455210097,1.6153944907016835,2.4560000896453857,-2.999999999999852,2.4200000762939453,-3.222204561710244,2.4200000762939453,-0.022489957455210097
1525,2005-11-07,2.4679999351501465,2.5,2.4679999351501465,2.5,446525.0,-0.008835371205757392,1.0,-1.0,57.14285714285724,56.85517233063325,-0.04650486158956779,-0.053597726163298276,-0.07843443412433393,-0.08283036450587389,15.226578935130192,0.032000064849853516,0.006698711849109085,0.049499881267547785,-0.0018051376259329288,0.1008049001610285,0.023847371820807428,0.07515239071428814,-0.0899047925244143,67.34688912568545,9.844208099736754,0.025652509446740357,11,-0.025999903678894043,-0.03599989414215088,-0.08599996566772461,-0.07999992370605469,0.06200003623962402,0,-0.009724444918447928,-1.0000000000000202,2.490000009536743,1.6153944907016835,2.4560000896453857,-2.999999999999852,2.4200000762939453,-0.009724444918447928
1526,2005-11-08,2.496000051498413,2.5239999294281006,2.4660000801086426,2.490000009536743,5234550.0,0.011345266241493235,-1.148146512901118,-0.18750093132068724,66.07143617406294,57.371038081732564,-0.06644244568052438,-0.07886820710317632,-0.10327750131516034,-0.10898576238721924,14.955713003973086,0.05799984931945801,0.009832427306321723,0.07319999933242816,0.011526539978535588,0.13487345868632072,0.04236326965548187,0.10403672900937444,-0.10815252028273958,73.58500751243827,16.192422387861058,0.030836729676946326,11,-0.04200005531311035,-0.05200004577636719,-0.11350005865097046,-0.10800004005432129,0.003999948501586914,1,-0.011217995100383682,1.0,2.4679999351501465,-1.0000000000000202,2.490000009536743,1.6153944907016835,2.4560000896453857,-0.011217995100383682
1527,2005-11-09,2.50600004196167,2.509999990463257,2.492000102996826,2.496000051498413,2672550.0,0.004006406352937919,1.0,1.666653421282683,75.23807793788419,60.25136724481302,-0.07035949628800342,-0.08487116344625623,-0.110841815885097,-0.11722382831558154,14.670209141320466,0.017999887466430664,0.014236385771617677,0.0778999924659729,0.006954832200344985,0.14884515273160082,0.04242741233315872,0.11337257259878708,-0.10453727092475384,82.3530511735103,20.179545975436454,0.03547258013281396,11,-0.04400002956390381,-0.06200003623962402,-0.12250000238418579,-0.11800003051757812,-0.006000041961669922,2,-0.006384689607747185,-1.148146512901118,2.496000051498413,1.0,2.4679999351501465,-1.0000000000000202,2.490000009536743,-0.006384689607747185
1528,2005-11-10,2.549999952316284,2.559999942779541,2.509999990463257,2.5179998874664307,17363325.0,0.01755782506698278,-1.0833374725569473,3.200009536752259,79.19998168945332,63.571907935845616,-0.1015202558514745,-0.12338319376542728,-0.15236035696614536,-0.1605293116562838,15.94077651366732,0.053999900817871094,0.020985484030059176,0.11439990997314453,0.02631770445110959,0.20248211549517947,0.07035880721212706,0.158441012734162,-0.1362834654402496,90.74075300506635,25.487877107745874,0.04404110276101739,11,-0.06999993324279785,-0.08799993991851807,-0.16649991273880005,-0.16199994087219238,-0.019999980926513672,3,-0.024313740156468033,1.0,2.50600004196167,-1.148146512901118,2.496000051498413,1.0,2.4679999351501465,-0.024313740156468033
1529,2005-11-11,2.5520000457763667,2.575999975204468,2.5239999294281006,2.559999942779541,3098275.0,0.0007843503911699745,1.600004768376094,-0.2499962747172649,80.64513337973524,67.19914709732006,-0.09080890918330686,-0.11954088517941219,-0.1519981083121551,-0.16175242992375027,17.35776841947533,0.05200004577636763,0.02435758879456218,0.1088000059127805,0.008296891277525198,0.2093031205480358,0.058548448595152625,0.15905156323040837,-0.1207295441919114,78.18186153069136,9.558156362739012,0.05025155731762765,11,-0.06300008296966508,-0.08200001716613725,-0.1660000085830684,-0.16400003433227495,0.016000032424927202,4,-0.012539210139441037,-1.0833374725569473,2.549999952316284,1.0,2.50600004196167,-1.148146512901118,2.496000051498413,-0.012539210139441037
1530,2005-11-14,2.559999942779541,2.5699999332427983,2.5420000553131104,2.549999952316284,1902200.0,0.0031347558227572403,-1.1538546184812952,-1.2500149013529736,81.24996507540925,69.9591138559396,-0.08309101248715223,-0.12164893615462624,-0.15717161073254982,-0.16847386269591347,19.071585859803044,0.027999877929687944,0.03227638645910336,0.10909990072250375,-0.0023987208434435026,0.220598522288451,0.053350589939530124,0.16484921150547738,-0.10846731488828398,85.45450210567121,12.890014251096133,0.05574931078297368,11,-0.06299996376037598,-0.08999991416931152,-0.17399990558624268,-0.17199993133544922,0.002000093460083008,0,-0.015624985448084439,1.600004768376094,2.5520000457763667,-1.0833374725569473,2.549999952316284,1.0,2.50600004196167,-0.015624985448084439
1531,2005-11-15,2.5520000457763667,2.5799999237060547,2.5520000457763667,2.5699999332427983,7230500.0,-0.003124959836713237,-2.1111169980263074,-1.7999904632478299,77.04917872602374,72.2523265757385,-0.06079060238870948,-0.11032706153439875,-0.14605762561160907,-0.1595164519381833,19.637190022157647,0.027999877929687944,0.0401822657862807,0.09539999961852974,-0.024649749016434352,0.21544974825349383,0.03537512530104747,0.155424873936012,-0.08304198926126016,68.18189207202373,-3.299857562561172,0.06002487431748212,11,-0.05100011825561479,-0.0800000429153438,-0.16500002145767168,-0.16400003433227495,0.007999897003174272,1,-0.008620718648891468,-1.1538546184812952,2.559999942779541,1.600004768376094,2.5520000457763667,-1.0833374725569473,2.549999952316284,-0.008620718648891468
1532,2005-11-16,2.565999984741211,2.5820000171661377,2.558000087738037,2.559999942779541,6769100.0,0.0054858694019284115,-3.800104906776024,-0.3333377485197923,84.87393863624509,74.50683568905048,-0.058002047655707045,-0.11925766427244255,-0.15703896909726467,-0.17275515419777676,20.974500672080666,0.029999971389770952,0.05014356693527411,0.10229994058609027,-0.026135266046224626,0.23073514721840516,0.03808233726993304,0.1665175439022475,-0.07927522947555277,77.77774098480083,4.408828295546186,0.06421760331615738,11,-0.04900002479553223,-0.09299993515014648,-0.17849993705749512,-0.17799997329711914,-0.02600002288818315,2,-0.025720960691224315,-2.1111169980263074,2.5520000457763667,-1.1538546184812952,2.559999942779541,1.600004768376094,2.5520000457763667,-0.025720960691224315
1533,2005-11-17,2.5420000553131104,2.5799999237060547,2.5360000133514404,2.559999942779541,1465975.0,-0.00935305127467534,-1.9333301544159136,-2.999960263848049,76.1904852010096,75.29567266252006,-0.02293163173321222,-0.08861745938032017,-0.1296568096151618,-0.1475190649009268,21.98904405437974,0.04399991035461426,0.057748981338512806,0.07120001316070557,-0.058105109282959866,0.200505135604371,0.00654745193887285,0.13585257438253828,-0.03812575290536602,31.034652854852634,-41.97571277681193,0.06465256122183274,11,-0.018000006675720215,-0.0690000057220459,-0.1535000205039978,-0.15400004386901855,-0.0020000934600825637,3,-0.0165224446889074,-3.800104906776024,2.565999984741211,-2.1111169980263074,2.5520000457763667,-1.1538546184812952,2.559999942779541,-0.0165224446889074
1534,2005-11-18,2.5199999809265137,2.5439999103546143,2.470000028610229,2.5439999103546143,1885275.0,-0.008654631749756891,5.1666749451139315,1.3333377485198088,71.64178838918818,76.9066650232235,0.004214679253862652,-0.06058774044692106,-0.10562097929416137,-0.12439821026574638,23.39669582588574,0.07399988174438521,0.06576510777663591,0.04339994192123431,-0.08367625959677083,0.17047614343923945,-0.020138158837768483,0.1069380426802371,0.06200003623962402,44.64281912968717,-30.27487906782133,0.06353810075900262,11,0.004000067710876465,-0.04699993133544922,-0.13149994611740112,-0.13899993896484375,0.019999980926514116,4,0.003968250213867153,-1.9333301544159136,2.5420000553131104,-3.800104906776024,2.565999984741211,-2.1111169980263074,2.5520000457763667,0.003968250213867153
1535,2005-11-21,2.5339999198913574,2.5339999198913574,2.503999948501587,2.5199999809265137,437200.0,0.005555531377304357,3.2857288828337876,-0.5833325054886105,71.42855862412648,77.50190085100833,0.0006273612092528857,-0.06749449943632602,-0.11808974559554519,-0.13670556763260855,25.020702428732232,0.029999971389770508,0.06998548470080834,0.05069988965988159,-0.07346817304034436,0.17486795236010755,-0.011384141690231608,0.11278392100999479,0.046000003814697266,57.14276591124885,-18.329983564714446,0.062084031350113,11,-0.007999897003173828,-0.06099987030029297,-0.13949990272521973,-0.16099989414215088,0.002000093460083008,0,0.013417584603315325,5.1666749451139315,2.5199999809265137,-1.9333301544159136,2.5420000553131104,-3.800104906776024,2.565999984741211,0.013417584603315325
1536,2005-11-22,2.48799991607666,2.539999961853028,2.48799991607666,2.5199999809265137,1353700.0,-0.018153119679920726,-2.2499962747172786,-2.2857288828337876,60.897417283218495,75.90849411160104,0.05070542118428367,-0.0153507827654642,-0.06944962151346079,-0.0897103685973395,26.162617467626724,0.05200004577636763,0.06919124831828949,0.00029989480972281157,-0.1175136272283428,0.11811341684778842,-0.05860686620930977,0.059206655828755395,0.08980000972747781,16.071329737186396,-58.30423369980395,0.05890676101903279,11,0.03800010681152344,-0.014999866485595703,-0.09449994564056396,-0.11499989032745361,0.05200004577636763,1,0.029742814573585186,3.2857288828337876,2.5339999198913574,5.1666749451139315,2.5199999809265137,-1.9333301544159136,2.5420000553131104,0.029742814573585186
1537,2005-11-23,2.513999938964844,2.5299999713897705,2.49399995803833,2.507999897003174,1137125.0,0.01045017032363238,-1.1176528336816123,-0.18750093132070111,59.60263018491665,73.73101061109698,0.029010260283233613,-0.035782059186529214,-0.09277534693954292,-0.11503291798665716,27.13805358821699,0.04200005531311035,0.07436569584835473,0.021599924564362105,-0.09227602622030195,0.13547587534902616,-0.03533805082797015,0.07853789995669436,0.06164398889541545,39.99995665112674,-29.84816257796227,0.05693797539233203,11,0.0120000839233394,-0.04099988937377974,-0.10949993133544966,-0.13099992275238082,0.026000022888183594,2,0.018297535772271223,-2.2499962747172786,2.48799991607666,3.2857288828337876,2.5339999198913574,5.1666749451139315,2.5199999809265137,0.018297535772271223
1538,2005-11-24,2.5,2.5179998874664307,2.49399995803833,2.51200008392334,1953900.0,-0.0055687904951218226,1.0000198684707238,-1.999999999999852,51.77304904577554,70.523001240657,0.03930519722289505,-0.014657764399561124,-0.07672446058901006,-0.1004300366402866,28.763208759833493,0.023999929428100586,0.07490461099747758,0.002599990367889493,-0.10264833102515114,0.10784831176093013,-0.050024170328630824,0.05522415106440981,0.07353104987525905,40.54056666387473,-25.19836093685771,0.05262416069652036,11,0.026000022888183594,-0.026999950408935547,-0.08949995040893555,-0.1119999885559082,0.03999996185302779,3,0.015999984741211115,-1.1176528336816123,2.513999938964844,-2.2499962747172786,2.48799991607666,3.2857288828337876,2.5339999198913574,0.015999984741211115
1539,2005-11-25,2.5,2.5199999809265137,2.497999906539917,2.5,6763375.0,0.0,-9.999523185123376,-0.0,56.153864493754305,67.73454562047311,0.034814389279061775,-0.007978548402661989,-0.07443780591790272,-0.0998529088583533,30.335612159249546,0.02200007438659668,0.0727131430737642,-0.0019000053405759942,-0.09877730976344434,0.09497729908229235,-0.05033865755201017,0.04653864687085818,0.07146042944995834,23.077064152880997,-40.70455164884336,0.048438652211434174,11,0.026000022888183594,-0.026999950408935547,-0.08949995040893555,-0.1119999885559082,0.0559999942779541,4,0.015999984741211115,1.0000198684707238,2.5,-1.1176528336816123,2.513999938964844,-2.2499962747172786,2.48799991607666,0.015999984741211115
1540,2005-11-28,2.470000028610229,2.5160000324249268,2.45199990272522,2.5160000324249268,3093925.0,-0.011999988555908336,1.7826141040126686,-100.0,45.03815612982362,64.17776533200643,0.05666414691873989,0.028690474526457788,-0.04193682849694147,-0.06957213448674304,31.99260852912386,0.06400012969970659,0.06374064966230053,-0.03519997596740776,-0.12200909953972117,0.05160914760490565,-0.07860453775356424,0.008204585818748722,0.09943119282293456,20.4546747620547,-40.34831240663633,0.04340456178615662,11,0.04699993133544966,0.013000011444092241,-0.06299996376037553,-0.08200001716613725,0.0820000171661377,0,0.02834005361618752,-9.999523185123376,2.5,1.0000198684707238,2.5,-1.1176528336816123,2.513999938964844,0.02834005361618752
1541,2005-11-29,2.470000028610229,2.497999906539917,2.46399998664856,2.4660000801086426,9494625.0,0.0,-7.499836090002323,-0.08695539499734617,42.8571293413298,59.509230965904734,0.04895763422516852,0.034391687753009936,-0.040544822729231544,-0.06925654494783595,32.87736085156564,0.03399991989135698,0.05359090699189961,-0.03769997358322197,-0.11670720104754428,0.04130725388110035,-0.0772035873153829,0.0018036401489389675,0.094733940074617,23.077064152880187,-33.55417158100019,0.03950361373216105,11,0.04599988460540816,0.013000011444092241,-0.06299996376037553,-0.08200001716613725,0.09999990463256925,1,0.026720641286124502,1.7826141040126686,2.470000028610229,-9.999523185123376,2.5,1.0000198684707238,2.5,0.026720641286124502
1542,2005-11-30,2.437999963760376,2.470000028610229,2.437999963760376,2.470000028610229,4787875.0,-0.01295549169198118,1.0000000000000278,-8.00011921082512,26.666646798432964,54.00658225450733,0.06804737471330924,0.07147390545417931,-0.007237987783063282,-0.03715570123748746,34.05033407596671,0.03200006484985307,0.04074056039933138,-0.07060003280639648,-0.1457150926426225,0.0045150270298295325,-0.10815756272450949,-0.033042502888283476,0.12222464228608487,0.0,-50.15546595628901,0.03755752991811293,11,0.05299997329711914,0.04500007629394531,-0.03099989891052246,-0.04999995231628418,0.12199997901916504,2,0.041837571619700364,-7.499836090002323,2.470000028610229,1.7826141040126686,2.470000028610229,-9.999523185123376,2.5,0.041837571619700364
1543,2005-12-01,2.4479999542236333,2.4479999542236333,2.4300000667572017,2.4300000667572017,915550.0,0.004101718872806304,1.0,-0.5624953433965993,29.032211546781454,49.27218482757325,0.04840112667109686,0.06413191077541303,-0.015401214545980313,-0.04686800471143693,34.47118376373208,0.017999887466431552,0.029543628708977643,-0.06020003557205156,-0.13656923276976762,0.016169161625664508,-0.09838463417090981,-0.022015436973193303,0.10489117328566255,19.9998940360869,-25.511172311237956,0.03818459859885811,12,0.03700006008148149,0.03500008583068803,-0.04099988937377974,-0.05999994277954146,0.11199998855590776,3,0.03758170316574683,1.0000000000000278,2.437999963760376,-7.499836090002323,2.470000028610229,1.7826141040126686,2.470000028610229,0.03758170316574683
1544,2005-12-02,2.434000015258789,2.4479999542236333,2.427999973297119,2.446000099182129,2272900.0,-0.005718929422645402,1.5000298027060024,-0.6666754970395846,25.196836350802627,44.13532679720394,0.05466799699422298,0.07770535437524906,0.0006330642835106204,-0.032818538399204567,33.884184200199904,0.019999980926514116,0.013812024003565071,-0.07139997482299787,-0.15439750782990602,0.011597558183910284,-0.11289874132645217,-0.02990120831954357,0.10905982739033915,6.818224920685237,-32.25062077417073,0.04149876650345417,12,0.04999995231628418,0.057000041007995605,-0.026999950408935547,-0.046000003814697266,0.12599992752075195,4,0.04354969019298416,1.0,2.4479999542236333,1.0000000000000278,2.437999963760376,-7.499836090002323,2.470000028610229,0.04354969019298416
1545,2005-12-05,2.444000005722046,2.4560000896453857,2.431999921798706,2.440000057220459,1971225.0,0.004108459490783423,-1.3999904633614266,-0.3333267106413415,28.90622598932171,40.58074998677096,0.034150212004046665,0.06937189258674392,-0.00781920736435815,-0.04277421701956463,33.069105742829876,0.024000167846679688,0.0011316193158492638,-0.06019998788833636,-0.14611695998130658,0.025716984204633864,-0.10315847393482125,-0.01724150184185147,0.08755384999188154,22.857210976801852,-12.011468836765175,0.04295848604648509,12,0.034999966621398926,0.04700005054473877,-0.03699994087219238,-0.0559999942779541,0.12400007247924805,0,0.04582650912180308,1.5000298027060024,2.434000015258789,1.0,2.4479999542236333,1.0000000000000278,2.437999963760376,0.04582650912180308
1546,2005-12-06,2.4679999351501465,2.4760000705718994,2.444000005722046,2.444000005722046,6815950.0,0.009819938368212044,-1.6666799121822318,6.000059605412171,31.578923781285866,37.46700483081199,0.007839326096851007,0.045499491724926955,-0.029380339453012105,-0.06620661588087273,31.453233350115482,0.032000064849853516,-0.009155374947901418,-0.034800052642822266,-0.12217968871538476,0.05257958342974023,-0.07848987067910373,0.008889765393459204,0.053198532322100256,83.33308498115008,51.6658852352049,0.04368981803628128,12,0.006000041961669922,0.024000048637390137,-0.06099987030029297,-0.07999992370605469,0.15199995040893555,1,0.03403570212051488,-1.3999904633614266,2.444000005722046,1.5000298027060024,2.434000015258789,1.0,2.4479999542236333,0.03403570212051488
1547,2005-12-07,2.490000009536743,2.502000093460083,2.461999893188477,2.461999893188477,10469875.0,0.00891413086088999,-1.8571452899754508,1.1666749451138765,40.1515042048378,36.17572207070779,-0.02002946776957204,0.02344111290658546,-0.04889359873012511,-0.08702645084725535,29.594532107355548,0.040000200271606,-0.020585147003916227,-0.011999976634979426,-0.09954906403365715,0.0755491107636983,-0.05577452033431829,0.03177456706435944,0.021878608517990727,83.7836967062849,49.8869105541025,0.043774543699338905,12,-0.016000032424926758,0.009999990463256836,-0.08549994230270386,-0.10199999809265137,0.12999987602233887,2,0.03212848329303375,-1.6666799121822318,2.4679999351501465,-1.3999904633614266,2.444000005722046,1.5000298027060024,2.434000015258789,0.03212848329303375
1548,2005-12-08,2.48799991607666,2.507999897003174,2.4679999351501465,2.4679999351501465,2632825.0,-0.0008032503824990656,-3.0,0.7142820650369235,43.442608534214095,34.76336029742554,-0.02225047123674706,0.02166914988241686,-0.04450760870506132,-0.0837499666336794,26.83649288175132,0.039999961853027344,-0.026315222400592475,-0.010900068283080877,-0.09563843694149377,0.07383830037533201,-0.05326925261228732,0.03146911604612557,-0.059999942779541016,75.0,40.708432064850875,0.04236918432920639,12,-0.015999913215637207,0.0140000581741333,-0.08349984884262085,-0.09999990463256836,0.1400001049041748,3,0.028938918461226537,-1.8571452899754508,2.490000009536743,-1.6666799121822318,2.4679999351501465,-1.3999904633614266,2.444000005722046,0.028938918461226537
1549,2005-12-09,2.5199999809265137,2.5299999713897705,2.4719998836517334,2.4719998836517334,4861200.0,0.012861762833302093,-1.4166654249057504,2.400007152564194,47.32825677854745,35.01781592506153,-0.05712220033135651,-0.013545694739171221,-0.07421654920478371,-0.11453007483343569,23.922552082581717,0.05800008773803711,-0.03296317674859095,0.02269999980926496,-0.05896968271719638,0.1043696823357263,-0.018134841453965933,0.06353484107249585,-0.09040000915527324,89.79593326229437,55.982655592219444,0.04083484126323072,12,-0.04100000858306885,-0.014999985694885254,-0.10499989986419678,-0.12899994850158691,0.11599993705749556,4,0.01587300085546861,-3.0,2.48799991607666,-1.8571452899754508,2.490000009536743,-1.6666799121822318,2.4679999351501465,0.01587300085546861
1550,2005-12-12,2.5199999809265137,2.5199999809265137,2.4800000190734863,2.4800000190734863,1681150.0,0.0,1.0,0.8333308498115007,57.407419671732995,36.63451485066188,-0.05507562753156536,-0.017598316380720735,-0.07187818683374658,-0.11313806160752815,20.851138301786044,0.039999961853027344,-0.03591111909339162,0.02469999790191668,-0.052332060920296186,0.10173205672412955,-0.013816031509189752,0.06321602731302312,-0.08638400917053213,88.37209947048876,50.15352317790304,0.038516029411106524,12,-0.04100000858306885,-0.014999985694885254,-0.0849999189376831,-0.10899996757507324,0.09200000762939453,0,0.01587300085546861,-1.4166654249057504,2.5199999809265137,-3.0,2.48799991607666,-1.8571452899754508,2.490000009536743,0.01587300085546861
1551,2005-12-13,2.5299999713897705,2.532000064849853,2.5,2.5,2271200.0,0.003968250213867153,-1.133339691168143,0.75,54.000007152555526,39.671554890008835,-0.062211819314712535,-0.030916089062520857,-0.0793754021965265,-0.12176956095731573,17.58902354027883,0.03200006484985307,-0.04019904055399781,0.03579999208450335,-0.038399167824466396,0.1099991519934731,-0.0012995878699815222,0.07289957203898823,-0.0925286396484375,97.14273063535049,56.70608268454181,0.0370995799544848,12,-0.04999995231628418,-0.02499997615814209,-0.09299993515014648,-0.11699998378753662,0.08599996566772461,1,0.015019805233693173,1.0,2.5199999809265137,-1.4166654249057504,2.5199999809265137,-3.0,2.48799991607666,0.015019805233693173
1552,2005-12-14,2.5,2.513999938964844,2.4800000190734863,2.509999990463257,2658150.0,-0.011857696335581758,2.777792495065892,-0.3333333333333333,50.0,42.001309162588676,-0.02513553205990915,-0.006444612287632268,-0.04749203509756139,-0.09110453921643469,13.876963830674793,0.04999995231628418,-0.039441766910980114,0.009100019931793213,-0.05709235899564735,0.07529239885923378,-0.02399616953192707,0.042196209395513495,-0.05685694427215582,50.00000000000034,9.180901852003046,0.03309618946372018,12,-0.019999980926513672,0.004999995231628418,-0.050999999046325684,-0.07500004768371582,0.13000011444091797,2,0.0479999542236329,-1.133339691168143,2.5299999713897705,1.0,2.5199999809265137,-1.4166654249057504,2.5199999809265137,0.0479999542236329
1553,2005-12-15,2.5,2.51200008392334,2.492000102996826,2.502000093460083,1808900.0,0.0,-1.2222339960528232,0.20000953675225902,50.0,44.75721623472172,-0.018979518261737827,-0.010279520299981026,-0.04486057118653797,-0.09119915802781886,11.096152934272501,0.019999980926513672,-0.037945603039436726,0.011200022697448908,-0.05069154602306636,0.07309159141796417,-0.019745761662808725,0.04214580705770654,-0.05152552372483532,46.666719648413476,3.4545218790602945,0.03094578436025767,12,-0.018000006675720215,0.004999995231628418,-0.046999990940093994,-0.07500004768371582,0.11400008201599077,3,0.0479999542236329,2.777792495065892,2.5,-1.133339691168143,2.5299999713897705,1.0,2.5199999809265137,0.0479999542236329
1554,2005-12-16,2.5299999713897705,2.5360000133514404,2.483999967575073,2.49399995803833,3764825.0,0.011999988555908114,1.1666641831448525,-17.999165573965907,63.888870492400486,48.6441767350638,-0.03791722578160783,-0.04162609660511318,-0.07227755021902116,-0.12070511421548424,10.973208396853003,0.05200004577636763,-0.028166247183402326,0.040699994564056485,-0.022402577107532462,0.10380256623564543,0.009148708728262012,0.07225128039985096,-0.07651395980012454,89.2856382593739,41.41043561943215,0.031551285835794536,12,-0.039999961853027344,-0.02499997615814209,-0.05899995565414429,-0.08700001239776611,0.08599996566772461,4,0.03873519790485669,-1.2222339960528232,2.5,2.777792495065892,2.5,-1.133339691168143,2.5299999713897705,0.03873519790485669
1555,2005-12-19,2.568000078201294,2.568000078201294,2.5199999809265137,2.5239999294281006,2828175.0,0.015019805233693173,1.181815226225955,1.222225901519918,69.29133414808604,52.83444455359715,-0.06311542234958889,-0.08110678041212704,-0.1075222233086679,-0.15763394706492395,11.114356333548743,0.04800009727478027,-0.01789327673818475,0.07700009346008319,0.007336224355952492,0.14666396256421388,0.04216815890801762,0.11183202801214875,-0.10791294647070426,100.0,46.96435588676271,0.034831934552065354,12,-0.05300009250640869,-0.06300008296966553,-0.08850008249282837,-0.11200010776519775,0.04799985885620117,0,0.0264796875825426,1.1666641831448525,2.5299999713897705,-1.2222339960528232,2.5,2.777792495065892,2.5,0.0264796875825426
1556,2005-12-20,2.562000036239624,2.5699999332427983,2.5280001163482666,2.5420000553131104,3451025.0,-0.00233646486719441,1.333337748519776,0.45454348415063667,77.19297878703578,56.95016395161915,-0.04735959458302208,-0.07302248247725052,-0.09871518639356491,-0.15116146287481458,11.792490174301554,0.041999816894531694,-0.004363397384727907,0.0673000454902648,-0.009216503307641677,0.14381659428817128,0.029041771091311563,0.10555831988921804,-0.09112160986196383,91.11121707502465,30.071185530266263,0.03825827439895334,12,-0.043000102043151855,-0.057000041007995605,-0.07850003242492676,-0.10600006580352783,0.04399991035461426,1,0.019515984234594885,1.181815226225955,2.568000078201294,1.1666641831448525,2.5299999713897705,-1.2222339960528232,2.5,0.019515984234594885
1557,2005-12-21,2.559999942779541,2.5859999656677246,2.549999952316284,2.558000087738037,4538525.0,-0.0007806765932051318,-2.9999735092320328,0.09999284743580573,75.45451195776079,60.507042109791,-0.03842677863139654,-0.07104183842704526,-0.09355108618202612,-0.14802514017584212,12.631195973683862,0.03600001335144043,0.008349474405049406,0.06299995183944684,-0.018558566197994786,0.14455846987688847,0.02222069282072603,0.10377921085816766,-0.07722693557806437,74.5097810055188,7.936473926580632,0.04077925901872086,12,-0.03100001811981201,-0.05299997329711914,-0.07349997758865356,-0.10199999809265137,0.042000055313110796,2,0.02187499825377004,1.333337748519776,2.562000036239624,1.181815226225955,2.568000078201294,1.1666641831448525,2.5299999713897705,0.02187499825377004
1558,2005-12-22,2.539999961853028,2.568000078201294,2.51200008392334,2.549999952316284,3396800.0,-0.007812492724042053,1.434769538558819,-5.000357653790908,73.45128355525938,63.40960064053678,-0.011482379692872247,-0.05047962743797907,-0.07055426506468221,-0.1265146796953518,13.043599074229672,0.0559999942779541,0.019105362049109065,0.04099997282028234,-0.042799297309617845,0.12479924295018252,-0.0008996622446679758,0.08289960788523265,-0.042775180466276375,54.901956201104376,-18.43559679775212,0.04189963506495019,12,-0.006999969482422319,-0.03299999237060591,-0.044999957084656206,-0.08099997043609664,0.07999992370605424,3,0.035433131472266455,-2.9999735092320328,2.559999942779541,1.333337748519776,2.562000036239624,1.181815226225955,2.568000078201294,0.035433131472266455
1559,2005-12-23,2.539999961853028,2.559999942779541,2.5339999198913574,2.5360000133514404,689550.0,0.0,-5.499895693637312,-0.3999952316239327,72.22217929712997,65.05568504335865,-0.009327970026431487,-0.04988701376422355,-0.0674956365210817,-0.12473339055732069,13.418371577707045,0.026000022888183594,0.026046428479268524,0.03899997472763106,-0.04678556798129829,0.12478551743656041,-0.0038927966268333947,0.08189274608209551,-0.030346654666939976,37.83773334450311,-40.15500721950957,0.04289277135446458,12,-0.006999969482422319,-0.03299999237060591,-0.04149991273880049,-0.08099997043609664,0.07400012016296298,4,0.029133906013516953,1.434769538558819,2.539999961853028,-2.9999735092320328,2.559999942779541,1.333337748519776,2.562000036239624,0.029133906013516953
1560,2005-12-26,2.539999961853028,2.539999961853028,2.539999961853028,2.539999961853028,0.0,0.0,1.0,0.0,68.74996895597725,66.6945696881833,-0.0069203761423026755,-0.04677192791160456,-0.06456736687595965,-0.12312562073796496,13.814490786888772,0.0,0.032450654636240195,0.03549997806549099,-0.05067121986168921,0.12167117599267119,-0.007585620898099332,0.07858557702908131,-0.027999877929687944,37.83773334450311,-37.84863257663319,0.04308559896359018,12,-0.006999969482422319,-0.03299999237060591,-0.04149991273880049,-0.08099997043609664,0.07800006866455034,0,0.029921250529870935,-5.499895693637312,2.539999961853028,1.434769538558819,2.539999961853028,-2.9999735092320328,2.559999942779541,0.029921250529870935
1561,2005-12-27,2.5360000133514404,2.559999942779541,2.5360000133514404,2.539999961853028,1491000.0,-0.0015747828982916046,-11.000119210824343,-100.0,63.21837190501637,68.16327767762957,-0.0022124827531757596,-0.039604443847959914,-0.05865686946944537,-0.11752483952567294,14.41130977134205,0.023999929428100586,0.0356350957951439,0.02820003032684326,-0.05746174396321457,0.1138618046169011,-0.014630856818185656,0.07103091747187218,-0.013639945983886737,32.432388893542715,-40.485253004203635,0.04283088714502888,12,-0.001000046730041504,-0.029000043869018555,-0.036499977111816406,-0.06500005722045898,0.08800005912780762,1,0.031545711074477234,1.0,2.539999961853028,-5.499895693637312,2.539999961853028,1.434769538558819,2.539999961853028,0.031545711074477234
1562,2005-12-28,2.539999961853028,2.568000078201294,2.5280001163482666,2.532000064849853,2444150.0,0.0015772667509970084,-4.000059605412171,-2.0,64.7727303514776,69.80469216112706,6.510607932863621e-05,-0.03749330153916164,-0.06020906900765066,-0.12020379031806261,14.419615509985592,0.039999961853027344,0.036244692389704625,0.02709997892379823,-0.05303124101961654,0.107231198867213,-0.012965631047908932,0.06716558889550539,0.04600000381469682,49.9997871262477,-21.718618495631652,0.040065609971707335,12,-0.004999995231628862,-0.03299999237060591,-0.040499925613403764,-0.06900000572204634,0.06999993324279741,2,0.02598424635135066,-11.000119210824343,2.5360000133514404,1.0,2.539999961853028,-5.499895693637312,2.539999961853028,0.02598424635135066
1563,2005-12-29,2.539999961853028,2.559999942779541,2.5339999198913574,2.5339999198913574,3990150.0,0.0,-7.666613685130732,0.7500149013530151,56.944435246200335,69.0330882448826,0.007080373754916103,-0.031882108654310404,-0.05693714493184343,-0.11918872424911386,14.231340164723028,0.026000022888183594,0.037202256597100636,0.022499978542328325,-0.05233176817858265,0.0973317252632393,-0.014915894818127384,0.059915851902784034,0.044840006828307466,29.999642371791396,-37.803179132293195,0.037415873360455515,12,0.009000062942504439,-0.03299999237060591,-0.040499925613403764,-0.06900000572204634,0.023999929428100142,3,0.02440946345305961,-4.000059605412171,2.539999961853028,-11.000119210824343,2.5360000133514404,1.0,2.539999961853028,0.02440946345305961
1564,2005-12-30,2.539999961853028,2.553999900817871,2.539999961853028,2.553999900817871,3406050.0,0.0,-1.0000000000000635,-2.3333068425651193,56.944435246200335,67.66121058911753,0.009664356802381757,-0.024805475478874683,-0.053726710893658325,-0.11803561367687321,13.98289523033736,0.013999938964843306,0.041662510493657656,0.017199981212616233,-0.04698922749352619,0.08138918991875865,-0.014894623140455199,0.049294585565687665,0.0437032097816461,29.999642371791396,-33.747174256831926,0.03209460435307122,12,0.009000062942504439,-0.03299999237060591,-0.040499925613403764,-0.06699991226196333,0.0399999618530269,4,0.03149603342816243,-7.666613685130732,2.539999961853028,-4.000059605412171,2.539999961853028,-11.000119210824343,2.5360000133514404,0.03149603342816243
1565,2006-01-02,2.555999994277954,2.562000036239624,2.539999961853028,2.5420000553131104,574175.0,0.006299225458749058,-1.4444356141885266,-1.0000000000000318,58.666668785941575,65.60273170010706,-0.009182539969964765,-0.03371301303357743,-0.06613524528631842,-0.1325861861974591,14.098964662051976,0.022000074386596236,0.04700438092917869,0.027600014209747226,-0.026372325547411535,0.08157235396690599,0.0006138443311680675,0.054586184088326384,0.026589116250991474,69.99976158119352,10.04449687461112,0.026986169878579304,1,-0.006999969482421875,-0.04900002479553223,-0.05649995803833008,-0.08299994468688965,0.019999980926514116,0,0.022691740167402052,-1.0000000000000635,2.539999961853028,-7.666613685130732,2.539999961853028,-4.000059605412171,2.539999961853028,0.022691740167402052
1566,2006-01-03,2.5520000457763667,2.5699999332427983,2.5460000038146973,2.5460000038146973,1810600.0,-0.0015649250823716043,-6.999920527696246,0.42857629427789745,70.96774813783637,65.10420238678213,-0.007543548908854447,-0.024345529147904,-0.05851622959425429,-0.12698564695189285,15.011288840701283,0.02399992942810103,0.04662352007161452,0.01940006017684892,-0.02737557602667362,0.06617569638037146,-0.0039877579249121275,0.04278787827860997,0.029497284868965412,57.142938237963826,-3.9034068841161016,0.023387818101761167,1,-0.011000037193297896,-0.04500007629394487,-0.05200004577636674,-0.07899999618530229,0.03200006484985396,1,0.02586206252246881,-1.4444356141885266,2.555999994277954,-1.0000000000000635,2.539999961853028,-7.666613685130732,2.539999961853028,0.02586206252246881
1567,2006-01-04,2.5699999332427983,2.5699999332427983,2.5460000038146973,2.5520000457763667,1526000.0,0.007053247313306921,1.6666754970395352,2.999960263848419,74.64787077037758,65.23715652179527,-0.026793373113132457,-0.037992624614091586,-0.07325803008671583,-0.14361530415311163,16.41846642830198,0.02399992942810103,0.041391409062074835,0.03339995145797792,-0.011688988507343456,0.07848889142329929,0.01085548147531723,0.0559444214406386,0.010427453116592655,100.0,35.60073161599068,0.022544469982660718,1,-0.02099990844726607,-0.06299996376037642,-0.07049995660781905,-0.09699988365173384,0.014000177383422407,2,0.021011727875149377,-6.999920527696246,2.5520000457763667,-1.4444356141885266,2.555999994277954,-1.0000000000000635,2.539999961853028,0.021011727875149377
1568,2006-01-05,2.559999942779541,2.575999975204468,2.555999994277954,2.555999994277954,1584100.0,-0.003891046973934942,-9.000119210824565,0.22222075049338613,62.295072356142526,64.13414463946333,-0.015263117105027035,-0.023528311127903656,-0.05940422090976405,-0.13241706138514164,17.781208634893378,0.019999980926514116,0.034437464027115006,0.019799959659576594,-0.020155808001646847,0.059755727320800034,-0.00017792417103512648,0.039777843490188314,0.019378898179627235,55.55548196960041,-5.4605392168231575,0.019977883830611776,1,-0.007999897003173828,-0.05299997329711914,-0.07299995422363281,-0.08699989318847656,0.018000125885009766,3,0.01953123181010552,1.6666754970395352,2.5699999332427983,-6.999920527696246,2.5520000457763667,-1.4444356141885266,2.555999994277954,0.01953123181010552
1569,2006-01-06,2.559999942779541,2.563999891281128,2.549999952316284,2.559999942779541,1367175.0,0.0,2.5000298027060857,0.0,45.23800738531065,61.52170446494481,-0.01355301617841942,-0.021479214831266802,-0.05579332370615031,-0.13063182661917772,18.495080624319215,0.01399993896484375,0.028039578600312254,0.01779996156692487,-0.02190208523469961,0.05750200836854935,-0.0020510618338871467,0.03765098496773689,0.018351323687409327,55.55548196960041,-0.5074620827965077,0.0198510234008122,1,-0.007999897003173828,-0.05299997329711914,-0.075999915599823,-0.08699989318847656,0.03400015830993608,4,0.001562479918356452,-9.000119210824565,2.559999942779541,1.6666754970395352,2.5699999332427983,-6.999920527696246,2.5520000457763667,0.001562479918356452
1570,2006-01-09,2.559999942779541,2.568000078201294,2.5520000457763667,2.559999942779541,1902600.0,0.0,-1.0000298027060301,0.0,48.71788601733126,59.91053936631314,-0.011641945783464447,-0.019319382824569242,-0.05191454874502588,-0.12886039978014452,19.288767896047876,0.016000032424927202,0.023293230880887084,0.015799963474273593,-0.02321743680816768,0.054817363756714865,-0.0037087366669470434,0.03530866361549423,0.017344300685035563,46.66650772079499,-4.75804639127319,0.01950870014122069,1,-0.007999897003173828,-0.050999999046325684,-0.07249993085861206,-0.08699989318847656,0.039999961853027344,0,0.007812492724042164,2.5000298027060857,2.559999942779541,-9.000119210824565,2.559999942779541,1.6666754970395352,2.5699999332427983,0.007812492724042164
1571,2006-01-10,2.568000078201294,2.568000078201294,2.555999994277954,2.559999942779541,841800.0,0.003125052968972586,1.9999701981820892,100.0,54.76199261468934,58.798235173336664,-0.01634429041331087,-0.02564132139120545,-0.056378782778761405,-0.135056539880265,19.796077114712645,0.012000083923339844,0.019270350685779647,0.02190009355545053,-0.01789888109301163,0.06169906820391269,0.0020006062312196704,0.041799580879681386,0.008357282720956594,73.33365122507422,23.803553465006125,0.019899487324231014,1,-0.013000130653381348,-0.05300009250640869,-0.0830000638961792,-0.09500002861022949,0.06200003623962402,1,0.003115224594844035,-1.0000298027060301,2.559999942779541,2.5000298027060857,2.559999942779541,-9.000119210824565,2.559999942779541,0.003115224594844035
1572,2006-01-11,2.619999885559082,2.630000114440918,2.563999891281128,2.565999984741211,13176350.0,0.02024914555073165,-1.2758663213713157,6.749873342273879,84.48281531966586,61.858055181499495,-0.06236059955561135,-0.07187516542459438,-0.10416554381695287,-0.18477198972164466,21.557631275155547,0.06600022315979004,0.018049078296408894,0.06789990663528434,0.02169717155218054,0.11410264171838813,0.04479853909373244,0.09100127417683623,-0.09199976921081543,87.49973923020758,37.052589104533794,0.02310136754155188,1,-0.034999847412109375,-0.07399988174438477,-0.13699990510940552,-0.14699983596801758,0.014000177383422852,2,-0.013740372711955051,1.9999701981820892,2.568000078201294,-1.0000298027060301,2.559999942779541,2.5000298027060857,2.559999942779541,-0.013740372711955051
1573,2006-01-12,2.619999885559082,2.625999927520752,2.5999999046325684,2.625999927520752,2908850.0,0.0,7.666613685130732,-0.11111209225932925,84.48281531966586,64.91787518966234,-0.05567392620202183,-0.06579760227740516,-0.10102619919883082,-0.18214509828665637,23.414382011321546,0.026000022888183594,0.01899400645637117,0.0618999123573305,0.0130914114713101,0.1107084132433509,0.03749566191432008,0.08630416280034092,-0.08995976924896221,87.49973923020758,33.99286651962278,0.024404250443010284,1,-0.034999847412109375,-0.0709998607635498,-0.13299989700317383,-0.14699983596801758,0.00800013542175293,3,-0.013740372711955051,-1.2758663213713157,2.619999885559082,1.9999701981820892,2.568000078201294,-1.0000298027060301,2.559999942779541,-0.013740372711955051
1574,2006-01-13,2.628000020980835,2.630000114440918,2.595999956130981,2.5999999046325684,2786925.0,0.0030534869355713923,1.124989755548795,-4.666653421282683,85.4839422949349,67.89757224621715,-0.055740196754093585,-0.06965038837761428,-0.10682538797936925,-0.18750902092815291,24.717188209260225,0.03400015830993697,0.01979414298073312,0.06500004529952985,0.008932440532069652,0.12106765006699005,0.036966242915799974,0.09303384768325973,-0.09596070470809925,97.43577987259901,40.214084630987465,0.02803380238373005,1,-0.039999961853027344,-0.07700002193450928,-0.14100003242492676,-0.1549999713897705,-0.009999990463256836,4,-0.019025856893875925,7.666613685130732,2.619999885559082,-1.2758663213713157,2.619999885559082,1.9999701981820892,2.568000078201294,-0.019025856893875925
1575,2006-01-16,2.6359999179840092,2.650000095367432,2.6040000915527344,2.6040000915527344,4590250.0,0.0030441008140436043,-1.8750158325696724,1.1428461951107522,89.0625291038794,69.90810346466637,-0.0572155372775911,-0.07620159891497069,-0.11177676342506349,-0.19267168724223716,25.44579947317409,0.04600000381469771,0.023182160730832013,0.06959995031356847,0.0047036296228339936,0.13449627100430295,0.03715178996820123,0.10204811065893571,-0.10200138574791007,85.10621029003343,23.72648568859752,0.03244816034536726,1,-0.03799986839294478,-0.07099986076355025,-0.1439999341964726,-0.16299986839294478,0.036000013351439986,0,-0.015933163202316525,1.124989755548795,2.628000020980835,7.666613685130732,2.619999885559082,-1.2758663213713157,2.619999885559082,-0.015933163202316525
1576,2006-01-17,2.611999988555908,2.650000095367432,2.6059999465942383,2.6480000019073486,3192800.0,-0.00910467760805389,1.1999964237391925,-1.1250065192933676,74.3243722171025,69.87215918096915,-0.026607650446994313,-0.05087196823871265,-0.08584700534729528,-0.1658814098380561,26.168732376141683,0.0440001487731938,0.02646950433142825,0.04310002326965323,-0.024862476967419944,0.11106252350672641,0.009118773151116422,0.07708127338819004,-0.07336139379455586,55.813934146726595,-6.715895284779485,0.03398125011853661,1,-0.011999964714050293,-0.04699993133544922,-0.12000000476837158,-0.13899993896484375,0.06200003623962358,1,-0.00459421285448558,-1.8750158325696724,2.6359999179840092,1.124989755548795,2.628000020980835,7.666613685130732,2.619999885559082,-0.00459421285448558
1577,2006-01-18,2.615999937057495,2.619999885559082,2.5799999237060547,2.6040000915527344,1549150.0,0.0015313738587718895,3.0000476843297372,-0.33332891817609855,75.0000392136559,71.28382216513731,-0.026145808179465213,-0.05318842569337212,-0.08815323546547482,-0.1674865047163725,26.10671176939146,0.039999961853027344,0.028686981358676977,0.04429997205734271,-0.026666556457721757,0.11526650057240717,0.008816707799810253,0.07978323631487516,-0.07290688227189968,51.42846438375728,-14.587648789280728,0.03548326425753228,1,-0.015999913215637207,-0.05099987983703613,-0.12349992990493774,-0.14299988746643066,0.06400012969970659,2,0.005351749893071744,1.1999964237391925,2.611999988555908,-1.8750158325696724,2.6359999179840092,1.124989755548795,2.628000020980835,0.005351749893071744
1578,2006-01-19,2.630000114440918,2.630000114440918,2.6040000915527344,2.6040000915527344,1832600.0,0.005351749893071744,1.0,2.166696469372752,77.10849776087413,74.82498776242213,-0.032600533809167054,-0.06334819908409361,-0.10168055601547321,-0.17924157999833623,27.472125981286943,0.026000022888183594,0.030310084638867085,0.05380014181137094,-0.020057751123961243,0.12765803474670312,0.016871195343704848,0.09072908827903703,-0.08263077803204899,71.4286687420381,0.8213242563711276,0.036928946467666125,1,-0.029000043869018555,-0.06300008296966553,-0.1375001072883606,-0.15700006484985352,0.06999993324279785,3,0.0015208929002032967,3.0000476843297372,2.615999937057495,1.1999964237391925,2.611999988555908,-1.8750158325696724,2.6359999179840092,0.0015208929002032967
1579,2006-01-20,2.6140000820159908,2.621999979019165,2.609999895095825,2.609999895095825,745175.0,-0.006083662254261379,-4.999761592561688,0.15385320764404264,67.4699175875466,76.90854682577938,-0.009091061198417183,-0.04376380297378413,-0.08544831810339604,-0.1611624957223392,28.911328873845772,0.020000219345092773,0.0293744471711177,0.03410010337829528,-0.039535987968877695,0.10773619472546825,-0.002717942295291209,0.07091814905188176,-0.06252551524877914,48.57153561624145,-21.199212679598787,0.03681804567358647,1,-0.011000037193297896,-0.047000050544738325,-0.12050008773803667,-0.1410000324249263,0.10399985313415572,4,0.005355753070232172,1.0,2.630000114440918,3.0000476843297372,2.615999937057495,1.1999964237391925,2.611999988555908,0.005355753070232172
1580,2006-01-23,2.615999937057495,2.618000030517578,2.5820000171661377,2.5820000171661377,1210200.0,0.000765055462416786,-1.1176528336816123,8.499582786983897,69.51218625747762,78.54745723053364,-0.0025836389765085954,-0.04192764761597623,-0.08744584164170588,-0.16089088776643568,29.973214068598867,0.03600001335144043,0.03199971748592345,0.03229995965957633,-0.04050576178153653,0.10510568110068919,-0.004102901060980102,0.06870282038013276,-0.06058434914627453,51.42846438375728,-19.115931948964864,0.03640286072055639,1,-0.008999943733215332,-0.034999847412109375,-0.11849993467330933,-0.14299988746643066,0.11400008201599121,0,0.0007645617386109471,-4.999761592561688,2.6140000820159908,1.0,2.630000114440918,3.0000476843297372,2.615999937057495,0.0007645617386109471
1581,2006-01-24,2.615999937057495,2.615999937057495,2.5920000076293945,2.5999999046325684,1053500.0,0.0,1.9999850988690042,0.470590297743433,65.75343584249954,76.46641506640404,0.0055218572332611515,-0.03755227885994472,-0.08718556201957739,-0.15843669309310027,30.578777930885803,0.023999929428100586,0.037455603199544996,0.02829996347427377,-0.042226177313515745,0.09882610426206329,-0.006963106919620987,0.06356303386816853,-0.05680096884802621,71.99975204562361,4.967257669829991,0.03526307039389467,1,-0.0009999275207519531,-0.034999847412109375,-0.10599994659423828,-0.14299988746643066,0.11600017547607422,1,0.021406726156478317,-1.1176528336816123,2.615999937057495,-4.999761592561688,2.6140000820159908,1.0,2.630000114440918,0.021406726156478317
1582,2006-01-25,2.6059999465942383,2.630000114440918,2.6059999465942383,2.618000030517578,1829825.0,-0.003822626415849628,-3.0,-0.750003725282749,65.75343584249974,74.38537290227448,0.014893303372282674,-0.023562261820406327,-0.07748745522283373,-0.1461754132791171,31.158274387821507,0.024000167846679688,0.0428529117925871,0.014999973773956121,-0.0522278345893632,0.08222778213727544,-0.01861393040770354,0.04861387795561578,-0.04316893329845106,49.99975164781674,-17.720931667662924,0.03361390418165961,1,0.009000062942504883,-0.02499985694885254,-0.09399998188018799,-0.13299989700317383,0.12199997901916548,2,0.026093660627338977,1.9999850988690042,2.615999937057495,-1.1176528336816123,2.615999937057495,-4.999761592561688,2.6140000820159908,0.026093660627338977
1583,2006-01-26,2.601999998092652,2.619999885559082,2.601999998092652,2.6059999465942383,954350.0,-0.0015348996867071696,-8.000059605413949,0.3333267106413045,64.00003178917422,71.99827173496773,0.01796015853566857,-0.015472554149198459,-0.0730683864947772,-0.13962707099593574,31.70467328476998,0.01799988746643022,0.04745791154141932,0.007900023460388539,-0.055004742897368786,0.07080478981814586,-0.023552359718490123,0.0393524066392672,-0.03568222151399869,41.66654249057596,-26.453120389222725,0.03145238317887867,1,0.013000011444091353,-0.02099990844726607,-0.08400005102157637,-0.1269999742507939,0.131999969482421,3,0.02997696722587495,-3.0,2.6059999465942383,1.9999850988690042,2.615999937057495,-1.1176528336816123,2.615999937057495,0.02997696722587495
1584,2006-01-27,2.619999885559082,2.625999927520752,2.601999998092652,2.601999998092652,1904850.0,0.006917712328833536,-1.6666754970396997,-4.500029802706474,67.85715299400253,69.64211883387031,-0.0014459461928755246,-0.028640143020968623,-0.08972211545635211,-0.15552284198345845,32.34045590944243,0.023999929428100142,0.044326596480811276,0.021899914741516202,-0.03653545731242902,0.08033528679546142,-0.007317771285456409,0.05111760076848881,-0.0503348162288777,79.16623205034595,7.9886662615637505,0.029217686026972715,1,-0.004999876022338867,-0.03099977970123291,-0.09999990463256836,-0.14499986171722412,0.1400001049041748,4,0.03053441435840476,-8.000059605413949,2.601999998092652,-3.0,2.6059999465942383,1.9999850988690042,2.615999937057495,0.03053441435840476
1585,2006-01-30,2.6140000820159908,2.634000062942505,2.6040000915527344,2.6059999465942383,1574925.0,-0.0022900014523515866,-4.000059605412171,0.44445474654620665,63.855471869380374,68.4789076841234,0.001234858428034169,-0.01904897625476698,-0.08286944570528698,-0.1477837275799323,32.875862223461716,0.029999971389770508,0.040910773142413426,0.013000106811523082,-0.04231144211339544,0.0683116557364416,-0.014655667650936177,0.04065588127398234,-0.041121611644297396,52.381060507148646,-17.758576937954587,0.027655774462459367,1,-0.007000088691710982,-0.024999976158141646,-0.0940001010894771,-0.13900005817413286,0.1559998989105229,0,0.039785711503860455,-1.6666754970396997,2.619999885559082,-8.000059605413949,2.601999998092652,-3.0,2.6059999465942383,0.039785711503860455
1586,2006-01-31,2.618000030517578,2.634000062942505,2.609999895095825,2.609999895095825,1228350.0,0.0015302021331622395,-4.999940396364178,1.0000000000000555,49.15260059079541,65.60697005936112,-0.0020388900597811954,-0.01881553081310683,-0.08446951950063575,-0.14920508740668925,33.230198234937085,0.024000167846679688,0.03629475486621869,0.013700056076049627,-0.0369841141064029,0.06438422625850215,-0.011642029015176636,0.03904214116727589,-0.04203669514605535,49.999999999999304,-17.20246553057987,0.025342085091226287,1,-0.009999990463256836,-0.028999924659729004,-0.09800004959106445,-0.14300000667572021,0.17599987983703613,1,0.04278074379310293,-4.000059605412171,2.6140000820159908,-1.6666754970396997,2.619999885559082,-8.000059605413949,2.601999998092652,0.04278074379310293
1587,2006-02-01,2.624000072479248,2.624000072479248,2.6080000400543213,2.609999895095825,1822225.0,0.0022918418226618442,1.28568995759609,1.7499925495455222,51.61298385670225,62.7741351811198,-0.007582111471122754,-0.021673817450102995,-0.08878867221303066,-0.1527251437356627,33.56625187259495,0.016000032424926758,0.030175240751987964,0.017000091075897394,-0.03170526266253271,0.0657054448143275,-0.007352585793317878,0.04135276794511267,-0.04507526670788886,68.75009313206829,3.9451058372840038,0.024352676869215058,2,-0.016000032424926758,-0.034999966621398926,-0.10300010442733765,-0.14900004863739014,0.15599989891052246,2,0.04115855071310226,-4.999940396364178,2.618000030517578,-4.000059605412171,2.6140000820159908,-1.6666754970396997,2.619999885559082,0.04115855071310226
1588,2006-02-02,2.609999895095825,2.628000020980835,2.6059999465942383,2.619999885559082,4418500.0,-0.005335433306674742,-1.4444679921056467,-0.714275983038436,43.07685536021489,60.063794933638505,0.003668461037861004,-0.0039375887784922625,-0.07278430364191202,-0.13655668866137738,33.80002781128593,0.02200007438659668,0.027011713224391887,0.0004999160766603339,-0.04289060103716125,0.043890433190481914,-0.021195342480250456,0.022195174633571124,-0.028232077740623307,24.99962747172406,-34.2039715617521,0.021695258556910697,2,-0.0019998550415039062,-0.017999887466430664,-0.0889999270439148,-0.13499987125396729,0.15799999237060547,3,0.04521074147907056,1.28568995759609,2.624000072479248,-4.999940396364178,2.618000030517578,-4.000059605412171,2.6140000820159908,0.04521074147907056
1589,2006-02-03,2.563999891281128,2.609999895095825,2.553999900817871,2.609999895095825,30384650.0,-0.01762452324275221,1.4347821579989426,4.600004768376129,28.571388023989527,55.51481735213983,0.04674589423196185,0.04466757579931935,-0.025273310622155876,-0.08853808239508432,33.519623579072075,0.0559999942779541,0.021971684559519478,-0.04570008516311663,-0.08815676289767627,-0.003243407428556999,-0.06692842403039645,-0.024471746295836816,0.08600020408630416,12.49996274717251,-41.633200216556034,0.021228338867279768,2,0.03000009059906006,0.031000137329102007,-0.03599989414215088,-0.08899986743927002,0.20399999618530273,4,0.06630268467328304,-1.4444679921056467,2.609999895095825,1.28568995759609,2.624000072479248,-4.999940396364178,2.618000030517578,0.06630268467328304
1590,2006-02-06,2.5799999237060547,2.5859999656677246,2.562000036239624,2.562000036239624,3567600.0,0.006240262520811557,-1.6666754970396174,-0.3913018689941847,39.99997019764925,52.653321169378685,0.028052223677728083,0.0318770707734366,-0.03857814203250198,-0.10215050481234522,33.10591518624758,0.023999929428100586,0.014996608690953206,-0.030700051784515292,-0.06896286835001142,0.007562764780980835,-0.049831460067263134,-0.01156864350176745,0.06808016777038617,32.49996274717251,-20.535731324841088,0.019131408282747987,2,0.0140000581741333,0.015000104904175249,-0.05199992656707764,-0.10499989986419678,0.20000004768371582,0,0.06976746979846427,1.4347821579989426,2.563999891281128,-1.4444679921056467,2.609999895095825,1.28568995759609,2.624000072479248,0.06976746979846427
1591,2006-02-07,2.575999975204468,2.5840001106262207,2.562000036239624,2.563999891281128,1819475.0,-0.0015503676821202461,-1.7500447040591285,0.6666754970396421,37.50000000000018,49.514050520212066,0.028811297135207248,0.03847996915342611,-0.03187390306100868,-0.09633678388731992,32.66984947780417,0.02200007438659668,0.010720007045827984,-0.03509999513626072,-0.07161045145678235,0.0014104611842609138,-0.05335522329652154,-0.016844766975999903,0.07019851245880115,29.729781976229663,-22.53807438590891,0.018255228160260883,2,0.01800000667571977,0.022000074386596236,-0.04799997806549117,-0.10099995136261031,0.24399995803833008,1,0.07531056195241104,-1.6666754970396174,2.5799999237060547,1.4347821579989426,2.563999891281128,-1.4444679921056467,2.609999895095825,0.07531056195241104
1592,2006-02-08,2.5840001106262207,2.5840001106262207,2.563999891281128,2.575999975204468,2449125.0,0.003105642662561525,3.999970198182089,0.6666732893585968,35.06491495877211,46.29903753905628,0.019402706060292374,0.029138481734905852,-0.035989413563227934,-0.10233047336048262,30.711562424240167,0.020000219345092773,0.0058135672134578265,-0.0252998709678649,-0.06347456212746527,0.01287482019173547,-0.04438721654766509,-0.006212525388064716,0.0603544053001408,40.54075823428776,-8.919071020188987,0.01908734557980022,2,0.009999871253967285,0.01399993896484375,-0.06000012159347534,-0.09900009632110596,0.2359998226165776,2,0.08126926886140917,-1.7500447040591285,2.575999975204468,-1.6666754970396174,2.5799999237060547,1.4347821579989426,2.563999891281128,0.08126926886140917
1593,2006-02-09,2.5840001106262207,2.5899999141693115,2.565999984741211,2.565999984741211,2125075.0,0.0,-1.6666401758986993,2.249977648636692,39.13042727098402,43.10717912538756,0.018529483303647343,0.02772464140947939,-0.032347074996546876,-0.1001120542585161,28.73506379565364,0.023999929428100586,0.001713871914200027,-0.023499882221222013,-0.0629247068899006,0.01592494244745657,-0.043212294555561304,-0.0037874698868827217,0.058547312997971,53.57180870313052,3.834396254811466,0.019712412334339256,2,0.009999871253967285,0.015999913215637207,-0.05600011348724365,-0.09900009632110596,0.26599979400634766,3,0.07585133605743155,3.999970198182089,2.5840001106262207,-1.7500447040591285,2.575999975204468,-1.6666754970396174,2.5799999237060547,0.07585133605743155
1594,2006-02-10,2.578000068664551,2.588000059127808,2.578000068664551,2.588000059127808,3128975.0,-0.002321997563775602,-1.0000000000000888,-0.5555511404275857,36.619760876171654,40.08098901503104,0.02005423999912681,0.03139646283394715,-0.022247989421313452,-0.09174628617549008,26.572481066219293,0.00999999046325728,-0.002047728582191155,-0.026999926567077726,-0.06728313297394317,0.01328327983978772,-0.04714152977051045,-0.0068583233636450025,0.06277640450351463,57.14322207084469,7.30495369810577,0.020141603203432615,2,0.015999913215637207,0.02199995517730713,-0.04850006103515625,-0.09300005435943604,0.29799985885620117,4,0.07370047080731967,-1.6666401758986993,2.5840001106262207,3.999970198182089,2.5840001106262207,-1.7500447040591285,2.575999975204468,0.07370047080731967
1595,2006-02-13,2.594000101089477,2.5999999046325684,2.5799999237060547,2.5799999237060547,2988825.0,0.006206373932803988,-1.857103932153744,-1.4000190735044113,43.03802625622434,39.40159186674536,0.001026846037919249,0.012741859275809286,-0.0342009219618582,-0.10558288222899037,24.093793432881142,0.021999835968017578,-0.005069121026973988,-0.00889990329742485,-0.046679883075113615,0.028880076480263916,-0.027789893186269232,0.009990086591419534,0.04504084063158453,84.21098862488354,35.640296725535435,0.018889989888844275,2,-0.0030001401901240676,0.006999969482422319,-0.06450009346008256,-0.10900008678436235,0.2659997940063481,0,0.06707778704552636,-1.0000000000000888,2.578000068664551,-1.6666401758986993,2.5840001106262207,3.999970198182089,2.5840001106262207,0.06707778704552636
1596,2006-02-14,2.5999999046325684,2.601999998092652,2.5859999656677246,2.5859999656677246,4929550.0,0.002312954244131138,-1.285728882833851,0.9999829703172947,48.05193196701768,39.00591943455818,-0.008710827312684799,0.0061102182453911524,-0.03677417277798156,-0.10907498651538461,21.50983914320197,0.016000032424927202,-0.010666943655319283,-0.0023000955581666815,-0.03985203406868054,0.03525184295234718,-0.02107606481342339,0.016475873697090027,0.037340216270429494,94.73661095216474,44.4321517295933,0.01877596925525686,2,-0.008999943733215332,0.002000093460083008,-0.0694999098777771,-0.10699987411499023,0.2380001544952397,1,0.0692307974459867,-1.857103932153744,2.594000101089477,-1.0000000000000888,2.578000068664551,-1.6666401758986993,2.5840001106262207,0.0692307974459867
1597,2006-02-15,2.630000114440918,2.634000062942505,2.5899999141693115,2.5899999141693115,3473550.0,0.011538542657211881,-1.199996423739219,2.8571696185286104,57.77780721215924,40.63935852921866,-0.04220917132932556,-0.024018812145554236,-0.0636378133681541,-0.1364953280044734,20.533395996437694,0.04400014877319336,-0.014509357728883288,0.02700010538101205,-0.012116484770117175,0.06611669553214128,0.007441810305447216,0.04655840045657689,0.005673202060377136,94.11772955650689,40.955886721730465,0.019558295075564704,2,-0.03600013256072998,-0.0280001163482666,-0.09500014781951904,-0.13700008392333984,0.20999979972839355,2,0.07224327396741215,-1.285728882833851,2.5999999046325684,-1.857103932153744,2.594000101089477,-1.0000000000000888,2.578000068664551,0.07224327396741215
1598,2006-02-16,2.634000062942505,2.634000062942505,2.6140000820159908,2.621999979019165,1291575.0,0.0015208929002032967,2.33330684256544,0.30000059604346346,54.216917652296935,43.48886182125282,-0.04743496926400592,-0.029200873700249375,-0.06432556478272389,-0.1379298251212857,19.276435572613558,0.019999980926514116,-0.01574158201929654,0.03080005645751971,-0.008933818496867918,0.07053393141190734,0.010933118980325673,0.050666993934713744,3.978524512193715e-05,100.0,48.056820644119334,0.019866937477193813,2,-0.03600001335144043,-0.032000064849853516,-0.06850004196166992,-0.11800003051757812,0.20599985122680664,3,0.07061498324055027,-1.199996423739219,2.630000114440918,-1.285728882833851,2.5999999046325684,-1.857103932153744,2.594000101089477,0.07061498324055027
1599,2006-02-17,2.628000020980835,2.640000104904175,2.624000072479248,2.634000062942505,1640625.0,-0.0022779202043629043,-1.2857288828337874,-0.5,54.216839783068444,45.068513997410506,-0.0350921016057022,-0.02329242906023099,-0.05604637198282347,-0.12962865165428106,18.02012867799594,0.016000032424926758,-0.018109311841254083,0.0241000175476076,-0.0169078329529202,0.0651078680481354,0.0035960922973434784,0.04460394279787172,-0.07400012016296387,79.99992052738031,26.950847092233438,0.020503925250263965,2,-0.026999950408935547,-0.026000022888183594,-0.06099998950958252,-0.10399997234344482,0.21199989318847656,4,0.08447484089778556,2.33330684256544,2.634000062942505,-1.199996423739219,2.630000114440918,-1.285728882833851,2.5999999046325684,0.08447484089778556
1600,2006-02-20,2.618000030517578,2.618000030517578,2.601999998092652,2.611999988555908,25842975.0,-0.0038051713787752295,4.333306842565218,-1.0,50.0,46.45740288629938,-0.021383651969173467,-0.01384474080560194,-0.043836440291181056,-0.11736231760086246,17.604150441382345,0.02600002288818315,-0.018460164850145677,0.014000022411346347,-0.027141608224594993,0.055141653047287686,-0.006570792906624323,0.03457083772931702,-0.0622801256179808,59.259226554463055,5.58386316038434,0.020570815317970725,2,-0.016000032424926758,-0.016000032424926758,-0.048500001430511475,-0.09200000762939453,0.26200008392333984,0,0.09854846982265597,-1.2857288828337874,2.628000020980835,2.33330684256544,2.634000062942505,-1.199996423739219,2.630000114440918,0.09854846982265597
1601,2006-02-21,2.671999931335449,2.690000057220459,2.631999969482422,2.631999969482422,13341050.0,0.020626394266005876,-1.9000071525641942,6.666613685130732,60.90904558991192,49.32897295642603,-0.06742426982783378,-0.06686221274903392,-0.09527573101798481,-0.16875885967190962,17.847587485874524,0.07200002670288086,-0.010403382616652301,0.06519992351532,0.014182482306789534,0.11621736472385047,0.03969120291105499,0.09070864411958501,-0.11459442243576046,81.99989986434002,28.9825609281106,0.02550872060426523,2,-0.04399991035461426,-0.04999995231628418,-0.0904998779296875,-0.13299989700317383,0.16000008583068848,1,0.07035926968247153,4.333306842565218,2.618000030517578,-1.2857288828337874,2.628000020980835,2.33330684256544,2.634000062942505,0.07035926968247153
1602,2006-02-22,2.674000024795532,2.686000108718872,2.6600000858306885,2.6619999408721924,5679675.0,0.0007485379908236389,-2.2500447040591287,0.30000238418805364,65.38463301911014,52.24610692844004,-0.06181591275251597,-0.06693868663668079,-0.0936720421825048,-0.1682772054620414,17.714026601374293,0.026000022888183594,-0.005350904075833274,0.06380001306533778,0.0045997225926806,0.12300030353799496,0.03419986782900919,0.09340015830166637,-0.11129073396301203,81.81815718817927,24.213435223924066,0.029600145236328534,2,-0.0399999618530269,-0.05200004577636674,-0.09149998426437334,-0.1349999904632564,0.16199994087219283,2,0.06133135108883048,-1.9000071525641942,2.671999931335449,4.333306842565218,2.618000030517578,-1.2857288828337874,2.628000020980835,0.06133135108883048
1603,2006-02-23,2.6800000667572017,2.684000015258789,2.6679999828338623,2.6679999828338623,2949000.0,0.002243845140625478,-1.666653421282683,1.0,84.523816281697,57.56877975127618,-0.05896733467684001,-0.07040525509063889,-0.09592427865263042,-0.17138413615031922,17.757806469289168,0.016000032424926758,0.001232382289704681,0.06590005159377998,-0.0008245359753060733,0.13262463916286604,0.03253775780923718,0.09926234537832279,-0.11219914526916419,88.63638210886454,24.280011780678038,0.03336229378454299,2,-0.04500007629394487,-0.058000087738036665,-0.09750002622604326,-0.1410000324249263,0.17400002479553267,3,0.059701434114406426,-2.2500447040591287,2.674000024795532,-1.9000071525641942,2.671999931335449,4.333306842565218,2.618000030517578,0.059701434114406426
1604,2006-02-24,2.700000047683716,2.70199990272522,2.6800000667572017,2.6800000667572017,7120550.0,0.007462679264300887,-1.1999856948716026,1.6666534212827817,84.88372254203874,62.21830156081112,-0.0668742340538162,-0.08864963658386493,-0.11283391764201367,-0.18856887456053562,17.766844711970176,0.021999835968018466,0.008761653263897884,0.08190002441406241,0.004887631557545458,0.15891241727057936,0.043393827985803934,0.12040622084232089,-0.12731116076638127,98.00014305128344,28.390821364018734,0.03850619642825842,2,-0.05600011348724365,-0.07200014591217041,-0.11599999666213989,-0.16100001335144043,0.14599990844726518,4,0.051851801486336724,-1.666653421282683,2.6800000667572017,-2.2500447040591287,2.674000024795532,-1.9000071525641942,2.671999931335449,0.051851801486336724
1605,2006-02-27,2.7179999351501465,2.7179999351501465,2.684000015258789,2.684000015258789,3042350.0,0.006666624869830162,1.0,1.6999976158118975,88.17200993153799,66.67608800131337,-0.07312484653902507,-0.10377945259846477,-0.12869563119523608,-0.20377994148005563,17.659854499455623,0.03399991989135742,0.016507010253929533,0.0946999192237854,0.005736058427555868,0.18366378002001493,0.050217988825670634,0.13918184962190017,-0.13755238728433872,100.0,24.29915999845744,0.04448193039811469,2,-0.06400001049041748,-0.0820000171661377,-0.13299989700317383,-0.1789999008178711,0.13199996948242188,0,0.044885938899930755,-1.1999856948716026,2.700000047683716,-1.666653421282683,2.6800000667572017,-2.2500447040591287,2.674000024795532,0.044885938899930755
1606,2006-02-28,2.7300000190734863,2.7300000190734863,2.7100000381469727,2.7179999351501465,4771500.0,0.004415042019740412,2.333306842565366,0.3529444763894927,88.42101696786871,70.0808890852811,-0.07235393772156007,-0.11273873132021128,-0.13818058578816128,-0.21286118031401102,17.623798133518978,0.019999980926513672,0.02640863258760273,0.10110000371932992,0.0002365718592161059,0.20196343557944374,0.050668287789273236,0.1515317196493866,-0.13854828022493137,100.0,19.031595096674437,0.050431715930056846,2,-0.06400001049041748,-0.08800005912780762,-0.13599997758865356,-0.19099998474121094,0.1419999599456787,1,0.054945089494299326,1.0,2.7179999351501465,-1.1999856948716026,2.700000047683716,-1.666653421282683,2.6800000667572017,0.054945089494299326
1607,2006-03-01,2.7320001125335693,2.73799991607666,2.7219998836517334,2.7260000705718994,2156425.0,0.0007326349619447559,-1.285651033684139,0.5,88.54163691610776,73.89474678126008,-0.06522260897791199,-0.11197383381115555,-0.13752597328357696,-0.2117414942120237,17.742607752360897,0.016000032424926758,0.035147138117200605,0.09770009517669687,-0.013130474069185105,0.20853066442257884,0.0422848105537561,0.15311537979963763,-0.12669354566252133,91.42884390720741,6.705999510038481,0.05541528462294097,3,-0.062000155448913574,-0.08600020408630371,-0.13400006294250488,-0.19300007820129395,0.12799978256225586,2,0.03660318466818491,2.333306842565366,2.7300000190734863,1.0,2.7179999351501465,-1.1999856948716026,2.700000047683716,0.03660318466818491
1608,2006-03-02,2.7279999256134038,2.759999990463257,2.7239999771118164,2.7320001125335693,5211750.0,-0.0014641972018279992,-4.999960263848049,-0.66669315743456,89.47358514478908,77.81216293256236,-0.05194933373386057,-0.10401290843583988,-0.130218070826976,-0.20461311600329202,17.869553187427883,0.03600001335144043,0.04326672863684866,0.0877999067306523,-0.02993234805671907,0.20553216151802367,0.028933779336966836,0.14666603412433776,-0.10677015683768243,59.99988079059754,-27.04620823739986,0.058866127393685644,3,-0.04699993133544966,-0.0709999799728398,-0.1299998760223393,-0.18899989128112837,0.16200017929077104,3,0.03958945857743612,-1.285651033684139,2.7320001125335693,2.333306842565366,2.7300000190734863,1.0,2.7179999351501465,0.03958945857743612
1609,2006-03-03,2.733999967575073,2.753999948501587,2.6640000343322754,2.742000102996826,2110475.0,0.0021994289315532267,4.625025145845906,1.999940398140755,88.88878586869006,82.1331391401946,-0.046189340362799314,-0.10184563641505084,-0.1327724783114408,-0.2074183187092955,19.479178707657834,0.08999991416931152,0.04794139433680833,0.08529994487762416,-0.03380740852429387,0.20440729827954218,0.025746268176665144,0.14485362157858317,-0.09334236776309668,72.91663044854953,-13.889592085067349,0.05955367670095897,3,-0.03799998760223344,-0.07700002193450883,-0.13599991798400834,-0.1949999332427974,0.1660001277923593,4,0.04389177959065438,-4.999960263848049,2.7279999256134038,-1.285651033684139,2.7320001125335693,2.333306842565366,2.7300000190734863,0.04389177959065438
1610,2006-03-06,2.759999990463257,2.7960000038146973,2.742000102996826,2.753999948501587,6597575.0,0.009509884124557999,-2.6000254315414693,-0.7499925495454807,89.99991655371633,85.36545813617286,-0.05579593481813072,-0.11981189820230176,-0.1549537026661154,-0.2301356785934594,21.460187240360852,0.06200003623962447,0.05450287091178785,0.10229996442794809,-0.022037560741548834,0.226637489597445,0.040131201843199626,0.16446872701269655,-0.10263445596010135,72.7272563072566,-12.53567656607592,0.06216876258474854,3,-0.031999945640563965,-0.08500003814697266,-0.1579999327659607,-0.22099995613098145,0.11800003051757812,0,0.031159407958291085,4.625025145845906,2.733999967575073,-4.999960263848049,2.7279999256134038,-1.285651033684139,2.7320001125335693,0.031159407958291085
1611,2006-03-07,2.7699999809265137,2.7699999809265137,2.752000093460083,2.759999990463257,1811750.0,0.003623184962974646,2.599980926495482,1.666653421282683,88.88878586869006,87.97703067501507,-0.056359515735303845,-0.12072218058792172,-0.16081100845558272,-0.23727248014741376,23.548251935756102,0.017999887466430664,0.06261389794629668,0.10259995460510263,-0.02512403006649544,0.2303239392767007,0.038737962269303594,0.16646194694090166,-0.10599994659423828,80.30300840967546,-3.681231900335561,0.06386199233579895,3,-0.039999961853027344,-0.09500002861022949,-0.17199993133544922,-0.23099994659423828,0.10400009155273438,1,0.028880839081917964,-2.6000254315414693,2.759999990463257,4.625025145845906,2.733999967575073,-4.999960263848049,2.7279999256134038,0.028880839081917964
1612,2006-03-08,2.7939999103546143,2.799999952316284,2.759999990463257,2.759999990463257,4205975.0,0.008664234510237456,-1.3529444763894927,3.3999952316238704,89.99990463270495,88.58548493623817,-0.06878036291429579,-0.13510994647490104,-0.18043290877348106,-0.25801705548054077,25.92745373901445,0.039999961853027344,0.07402825453772355,0.11609989404678345,-0.017163372216349337,0.24936316030991623,0.049468260915217055,0.18273152717834984,-0.10887988090515144,95.58820177937503,13.066812422887452,0.06663163313156628,3,-0.06199991703033447,-0.11699998378753662,-0.19549983739852905,-0.25499987602233887,0.08000016212463379,2,0.027916990396270602,2.599980926495482,2.7699999809265137,-2.6000254315414693,2.759999990463257,4.625025145845906,2.733999967575073,0.027916990396270602
1613,2006-03-09,2.7799999713897705,2.808000087738037,2.763999938964844,2.7699999809265137,3406275.0,-0.005010715609889527,-3.0000000000001212,0.2941180595486866,86.53841745222478,88.76933992625887,-0.04369912718283819,-0.11138402106397338,-0.1621273557361098,-0.24042691194259858,28.22850287789638,0.044000148773192915,0.07905798393862273,0.09229996204376212,-0.04071537336936437,0.2253152974568886,0.025792294337199095,0.15880762975032514,-0.0742015558242799,80.55548196960164,-2.1904711816553544,0.06650766770656322,3,-0.04399991035461426,-0.0989999771118164,-0.1814998984336853,-0.24099993705749512,0.09400010108947754,3,0.028776951269557483,-1.3529444763894927,2.7939999103546143,2.599980926495482,2.7699999809265137,-2.6000254315414693,2.759999990463257,0.028776951269557483
1614,2006-03-10,2.7679998874664307,2.7799999713897705,2.763999938964844,2.7699999809265137,833475.0,-0.004316576995265553,-2.2000095367524546,-0.20000953675225902,85.71420461963787,88.49625044715884,-0.023511354012221375,-0.08898194013352212,-0.14587232732881716,-0.22493382265545225,30.65390357150828,0.016000032424926314,0.08330933975212806,0.07079988718032837,-0.05623191513287473,0.19783168949353147,0.007283986023726818,0.13431578833692992,-0.04176113746643084,39.393621940294196,-44.409678734671175,0.06351590115660163,3,-0.031999826431274414,-0.08699989318847656,-0.16799986362457275,-0.22899985313415527,0.10600018501281738,4,0.044075224854655426,-3.0000000000001212,2.7799999713897705,-1.3529444763894927,2.7939999103546143,2.599980926495482,2.7699999809265137,0.044075224854655426
1615,2006-03-13,2.7679998874664307,2.7699999809265137,2.7660000324249268,2.7679998874664307,752200.0,0.0,-1.0001192179303768,-0.0,80.76914259689188,87.64604218371697,-0.017514865853379025,-0.07934604842760251,-0.14204546288986064,-0.22134148783869367,32.70491510202828,0.003999948501586914,0.08446768457360454,0.062099897861480624,-0.05886093341747989,0.18306072914044114,0.001619482222000368,0.12258031350096088,-0.025408869918823296,28.571063644994698,-53.169345043124125,0.06048041563948027,3,-0.031999826431274414,-0.0829998254776001,-0.17349988222122192,-0.22899985313415527,0.15200018882751465,0,0.047687938319181944,-2.2000095367524546,2.7679998874664307,-3.0000000000001212,2.7799999713897705,-1.3529444763894927,2.7939999103546143,0.047687938319181944
1616,2006-03-14,2.7799999713897705,2.7920000553131104,2.7660000324249268,2.7679998874664307,1817125.0,0.004335290610984588,-2.2500447040591287,100.0,81.92762432208865,86.91115189549262,-0.02422399860122315,-0.08133989145949405,-0.14987138867171357,-0.22964298695010577,34.91279285664085,0.026000022888183594,0.08462449868694799,0.06509997844696036,-0.04929151087971917,0.1794914677736399,0.007904233783620374,0.12229572311030035,-0.02432713980407719,41.66654249057504,-38.409027719364474,0.05719574466333978,3,-0.04399991035461426,-0.09499990940093994,-0.18549996614456177,-0.24099993705749512,0.1380000114440918,1,0.03525181676245581,-1.0001192179303768,2.7679998874664307,-2.2000095367524546,2.7679998874664307,-3.0000000000001212,2.7799999713897705,0.03525181676245581
1617,2006-03-15,2.8199999332427983,2.8220000267028813,2.7660000324249268,2.7660000324249268,5068750.0,0.014388475634778963,-1.074077671617557,4.499960263848086,84.99991655361691,86.4140776075846,-0.05635476095171921,-0.11212438129758073,-0.18572660618517167,-0.26599356007078656,36.237693243967335,0.055999994277954546,0.08340924841972575,0.09559994935989424,-0.02064726676385087,0.21184716548363935,0.03747634129802169,0.1537235574217668,-0.011999845504761186,96.55156821638509,16.83354378675888,0.05812360806187257,3,-0.07699990272522017,-0.1269999742507939,-0.22399991750717207,-0.2809998989105229,0.09200000762939409,2,0.019148985998149737,-2.2500447040591287,2.7799999713897705,-1.0001192179303768,2.7679998874664307,-2.2000095367524546,2.7679998874664307,0.019148985998149737
1618,2006-03-16,2.8199999332427983,2.8399999141693115,2.799999952316284,2.809999942779541,2713875.0,0.0,-1.6666666666666667,0.18518534870989492,83.3332450303058,85.79679529220857,-0.0468599853899776,-0.10274294931202732,-0.18117402729240917,-0.26198777935335293,37.71690339963452,0.039999961853027344,0.08135455132171732,0.0862999558448796,-0.0292546605355839,0.2018545722253431,0.028522647654647848,0.14407726403511134,-0.05399990081787154,73.68422703730354,-3.5675120717582445,0.05777730819023178,3,-0.028999924659729448,-0.11699998378753707,-0.22399991750717207,-0.2809998989105229,0.10000014305114702,3,0.019148985998149737,-1.074077671617557,2.8199999332427983,-2.2500447040591287,2.7799999713897705,-1.0001192179303768,2.7679998874664307,0.019148985998149737
1619,2006-03-17,2.8499999046325684,2.8559999465942383,2.812000036239624,2.812000036239624,5595850.0,0.010638287978706584,-1.3157927758920336,3.799990463247572,84.3749223899429,85.1717959406782,-0.06557037120795783,-0.12148720032814708,-0.20617895318614377,-0.28792652551351816,39.148761660718314,0.04399991035461426,0.0800760540380221,0.10519993305206299,-0.010253520192195165,0.22065338629632114,0.047473206429934134,0.16292665967419184,-0.0839998722076416,93.33328035137633,18.175864733705836,0.05772672662212901,3,-0.045999884605407715,-0.13299989700317383,-0.2529999017715454,-0.31099987030029297,0.08600020408630371,4,0.008421111806940162,-1.6666666666666667,2.8199999332427983,-1.074077671617557,2.8199999332427983,-2.2500447040591287,2.7799999713897705,0.008421111806940162
1620,2006-03-20,2.875999927520752,2.878000020980835,2.8239998817443848,2.8239998817443848,2806950.0,0.009122815353755476,-1.0769266038220298,1.3684269966056606,85.43681454767685,84.78824357167673,-0.08200956541856019,-0.13403976339378465,-0.22677882102322044,-0.309577100384399,41.88026956580565,0.054000139236450195,0.08008159065224518,0.11829996109008789,0.004863560725837157,0.23173636145433862,0.0615817609079623,0.17501816127221348,-0.10639989852905263,98.21420208531129,25.116944127829143,0.056718200182125464,3,-0.056999921798706055,-0.14699995517730713,-0.278999924659729,-0.33699989318847656,0.00800013542175293,0,-0.0006953599067812677,-1.3157927758920336,2.8499999046325684,-1.6666666666666667,2.8199999332427983,-1.074077671617557,2.8199999332427983,-0.0006953599067812677
1621,2006-03-21,2.859999895095825,2.875999927520752,2.8420000076293945,2.874000072479248,2330325.0,-0.005563293751095322,2.7777924950660293,-0.2692339434398269,79.0908243637484,83.57612354179267,-0.05799977478213769,-0.10881193413967827,-0.20571112355742205,-0.2895319777921488,42.80563809733634,0.03399991989135742,0.08043827205725407,0.09289993047714251,-0.021785644697102313,0.20758550565138734,0.0355571428900201,0.15024271806426492,-0.08389586658477777,83.92845738906084,12.606807932305813,0.05734278758712237,3,-0.03899991512298584,-0.1279999017715454,-0.263999879360199,-0.3209998607635498,0.03000020980834961,1,0.020979085104515294,-1.0769266038220298,2.875999927520752,-1.3157927758920336,2.8499999046325684,-1.6666666666666667,2.8199999332427983,0.020979085104515294
1622,2006-03-22,2.838000059127808,2.868000030517578,2.8359999656677246,2.868000030517578,1546575.0,-0.0076922506206176244,1.1333396911681726,2.142827949115276,73.10927989549657,82.08399714660064,-0.03252220656661642,-0.07788907458410277,-0.18047114397614283,-0.26357391307540823,43.687246099219614,0.032000064849853516,0.07747790754057737,0.06270009279251143,-0.04731438904870089,0.17271457463372375,0.007692851871905493,0.11770733371311737,-0.055782271068573586,48.718042768588035,-23.04284289123872,0.05500724092060612,3,-0.017000079154968706,-0.10400009155273482,-0.24150007963180586,-0.2970000505447392,0.06200003623962402,2,0.028188837927875188,2.7777924950660293,2.859999895095825,-1.0769266038220298,2.875999927520752,-1.3157927758920336,2.8499999046325684,0.028188837927875188
1623,2006-03-23,2.8399999141693115,2.8559999465942383,2.8359999656677246,2.8359999656677246,1433800.0,0.0007046705425786115,-9.000119210824343,-0.13333174387462546,72.64958745387017,80.6323730170709,-0.02806763743469265,-0.07092384478760216,-0.17914081217179723,-0.2621385431558414,44.61649729300352,0.019999980926513672,0.07528833202585972,0.056699955463409335,-0.04723742381326401,0.16063733474008268,0.004731265825072661,0.10866864510174601,-0.05203519213478103,42.424067277403694,-27.984789854654466,0.051968689638336625,3,-0.017999887466430664,-0.09999990463256836,-0.24199992418289185,-0.29299986362457275,0.019999980926513672,3,0.02535212284467292,1.1333396911681726,2.838000059127808,2.7777924950660293,2.859999895095825,-1.0769266038220298,2.875999927520752,0.02535212284467292
1624,2006-03-24,2.8399999141693115,2.859999895095825,2.8340001106262207,2.859999895095825,2306875.0,0.0,1.599980926495482,-5.000059605412171,69.23077804803691,79.35033251164256,-0.018752393694731584,-0.06313457335804973,-0.17599987182177923,-0.25921132488994125,45.23005901008845,0.025999784469604492,0.07016531043699947,0.04969996213912964,-0.04935893686783155,0.14875886114609083,0.0001705126356488229,0.09922941164261045,-0.04663307419800278,29.629613277231527,-38.81354779907423,0.04952944950348068,3,-0.017999887466430664,-0.09999990463256836,-0.2399998903274536,-0.283999919891357,0.019999980926513672,4,0.028169072021973385,-9.000119210824343,2.8399999141693115,1.1333396911681726,2.838000059127808,2.7777924950660293,2.859999895095825,0.028169072021973385
1625,2006-03-27,2.8399999141693115,2.8580000400543213,2.8320000171661377,2.8580000400543213,1738100.0,0.0,1.8888712283769107,0.9000071525641943,67.67677619086044,77.7669049415061,-0.008342431185346388,-0.05641862006436904,-0.17305207213425744,-0.2559031104664262,45.52919197194768,0.026000022888183594,0.06664927447181057,0.04359996318817139,-0.051665599205076074,0.13886552558141885,-0.0040328180084521215,0.0912327443847949,-0.04155508333743141,18.181621141268714,-46.747067980373494,0.04763278119662364,3,-0.017999887466430664,-0.09999990463256836,-0.23849987983703613,-0.28099989891052246,0.018000125885009766,0,0.033802886426368195,1.599980926495482,2.8399999141693115,-9.000119210824343,2.8399999141693115,1.1333396911681726,2.838000059127808,0.033802886426368195
1626,2006-03-28,2.880000114440918,2.881999969482422,2.8320000171661377,2.8359999656677246,4408950.0,0.014084577986089863,1.0833374725569473,-2.444435614188455,70.0935068812732,76.11063720013458,-0.036504729543179515,-0.08917716040607537,-0.20880518182129082,-0.2927759934770702,45.741130605841605,0.04999995231628418,0.0654268641068656,0.07610015869140607,-0.020759794457057446,0.1729601118398696,0.027670182117174313,0.12453013526563783,-0.07678197220010041,96.00028610256777,33.50607815767643,0.048429976574231724,3,-0.03900015354156494,-0.1230001449584961,-0.2780001163482666,-0.31900012493133545,-0.05000019073486328,1,0.0013888709523066645,1.8888712283769107,2.8399999141693115,1.599980926495482,2.8399999141693115,-9.000119210824343,2.8399999141693115,0.0013888709523066645
1627,2006-03-29,2.8320000171661377,2.9040000438690186,2.8320000171661377,2.880000114440918,5014250.0,-0.016666699780356842,-1.9999950329563347,-1.0909076131129776,60.483874068918354,73.57181820442486,0.01494859429067219,-0.035100834124003555,-0.15715714350268328,-0.24205561935778697,45.916736761769634,0.07200002670288086,0.06686700668715817,0.02310006618499738,-0.06830282095061602,0.11450295332061078,-0.022601377382809318,0.06880150975280408,-0.0224793287459919,0.0,-57.72238268001812,0.0457014435678068,3,0.026000022888183594,-0.04999995231628418,-0.2070000171661377,-0.24699997901916504,0.0,2,0.02048025684550492,1.0833374725569473,2.880000114440918,1.8888712283769107,2.8399999141693115,1.599980926495482,2.8399999141693115,0.02048025684550492
1628,2006-03-30,2.8359999656677246,2.865999937057495,2.8359999656677246,2.8399999141693115,5953975.0,0.0014124111855018384,-14.000178816236515,0.08333209157241701,64.16668239566957,71.32645820506116,0.015038375387850689,-0.032248217871200247,-0.1578387951813447,-0.2439869678340747,45.738527125189485,0.03399991989135742,0.06734556474982556,0.02170001268386823,-0.062016568329092525,0.10541659369682899,-0.02015827782261237,0.06355830319034883,-0.017031341702691716,5.555481969601642,-52.23463142250032,0.04185829050648045,3,0.02799999713897705,-0.05199992656707764,-0.20799994468688965,-0.25099992752075195,0.026000022888183594,3,0.02256704177520641,-1.9999950329563347,2.8320000171661377,1.0833374725569473,2.880000114440918,1.8888712283769107,2.8399999141693115,0.02256704177520641
1629,2006-03-31,2.8540000915527344,2.880000114440918,2.8359999656677246,2.8359999656677246,4096250.0,0.0063470120250059825,-3.8888712283769107,-4.500089408118257,66.66669747008456,69.24088964088423,-0.002609017595502916,-0.04300202050044,-0.17172723733293038,-0.25982475879360134,48.14607172661663,0.04400014877319336,0.06338645993506686,0.03370013236999503,-0.042662196529973606,0.11006246126996366,-0.004481032079989511,0.07188129681997957,-0.026528325597302782,30.55564753799795,-29.65277294960429,0.038181164449984345,3,0.01399993896484375,-0.0700000524520874,-0.22550010681152344,-0.2690000534057617,0.03399991989135742,4,0.0021022436407234224,-14.000178816236515,2.8359999656677246,-1.9999950329563347,2.8320000171661377,1.0833374725569473,2.880000114440918,0.0021022436407234224
1630,2006-04-03,2.845999956130981,2.864000082015991,2.845999956130981,2.8499999046325684,2812250.0,-0.002803130751618421,-8.000178816234738,-0.22221780709425235,62.992113419576896,67.45214398042073,0.0007689646203385969,-0.029754146230871026,-0.15968807760779047,-0.2498145919375374,49.86887453654422,0.01800012588501021,0.0605296292422981,0.021399998664855424,-0.050202454934981766,0.09300245226469261,-0.014401228135063171,0.05720122546477402,-0.010875362384190623,19.444352462001437,-41.328682290347245,0.03580122679991867,4,0.022000074386597124,-0.06199991703033403,-0.2100000381469722,-0.2530000209808345,0.06400012969970748,0,0.004919163450682662,-3.8888712283769107,2.8540000915527344,-14.000178816236515,2.8359999656677246,-1.9999950329563347,2.8320000171661377,0.004919163450682662
1631,2006-04-04,2.8499999046325684,2.8540000915527344,2.8399999141693115,2.8399999141693115,2829900.0,0.0014054633040210263,-1.800038147009036,-2.500029802705808,56.88072190463474,65.64897087032499,-0.005362590215537644,-0.028937017022211187,-0.15951924612341273,-0.25163310771808245,51.56819350079844,0.014000177383422852,0.05470337292374916,0.021399950981140226,-0.04618520692780104,0.08898510889008149,-0.012392627973330406,0.05519252993561086,0.054000139236450195,24.999834431603695,-29.95665626844947,0.03379257895447064,4,0.018000125885009766,-0.06599986553192139,-0.20499998331069946,-0.2489999532699585,0.09000015258789062,1,0.002807065154194932,-8.000178816234738,2.845999956130981,-3.8888712283769107,2.8540000915527344,-14.000178816236515,2.8359999656677246,0.002807065154194932
1632,2006-04-05,2.871999979019165,2.871999979019165,2.844000101089477,2.844000101089477,4594675.0,0.0077193246044802155,1.0000000000000318,2.799990463247785,60.83333167765039,64.33605356185612,-0.024621833818901706,-0.047214622088319835,-0.1766865676213918,-0.27152521279605857,52.93138438587739,0.027999877929687944,0.046242387596825196,0.03950002193450919,-0.02867780765482575,0.10767785152384413,0.005411107139841942,0.07358893672917644,0.030720062255859215,81.81793551882959,28.022900770580534,0.034088914794667406,4,-0.003999948501586914,-0.08799993991851807,-0.21799999475479126,-0.25099992752075195,0.06200003623962358,2,-0.014623974798027017,-1.800038147009036,2.8499999046325684,-8.000178816234738,2.845999956130981,-3.8888712283769107,2.8540000915527344,-0.014623974798027017
1633,2006-04-06,2.859999895095825,2.871999979019165,2.845999956130981,2.851999998092652,4899050.0,-0.004178302232243802,-1.6000047683760585,0.285711852861015,52.25224644708566,62.44955005063931,-0.010601237954293907,-0.030476384632561526,-0.1597645819133504,-0.25708232850343427,54.24128760900615,0.026000022888184038,0.03940407304944049,0.023499941825866788,-0.040996531890372445,0.08799641554210602,-0.008748295032252607,0.05574817868398618,0.041465743637084884,54.54510972636142,5.513812853374844,0.03224823685811962,4,0.00800013542175293,-0.07599985599517822,-0.2019999623298645,-0.2349998950958252,0.04400014877319336,3,-0.009790167467383593,1.0000000000000318,2.871999979019165,-1.800038147009036,2.8499999046325684,-8.000178816234738,2.845999956130981,-0.009790167467383593
1634,2006-04-07,2.890000104904175,2.9100000858306885,2.8540000915527344,2.8540000915527344,8692175.0,0.010489584233828841,-2.111109639392033,4.500059605412421,53.09737687450879,60.82961679326691,-0.03661332973737341,-0.053616980871455056,-0.18497308487723574,-0.28408920993454556,55.77605515897106,0.0559999942779541,0.03590031867531618,0.04740014076232901,-0.012748502107681414,0.10754878363233944,0.0173258193273238,0.07747446219733423,-0.05000019073486328,71.42866874203854,27.436470511360014,0.030074321435005245,4,-0.01900005340576172,-0.10300004482269287,-0.22100013494491577,-0.25400006771087646,-0.03600001335144043,4,-0.00968862122210723,-1.6000047683760585,2.859999895095825,1.0000000000000318,2.871999979019165,-1.800038147009036,2.8499999046325684,-0.00968862122210723
1635,2006-04-10,2.900000095367432,2.900000095367432,2.861999988555908,2.861999988555908,1621950.0,0.003460204186943816,-1.0000000000000233,1.0555581310639548,59.09093372087109,59.60710866433334,-0.04157980770822389,-0.05609691876828515,-0.1897729519249216,-0.29123087281052973,57.39376345442566,0.03800010681152388,0.032786544452060085,0.05080012083053642,-0.0035733097286620996,0.10517355138973494,0.02361340555093694,0.0779868361101359,-0.058600177764893235,85.7143343710199,44.84162672759601,0.027186715279599313,4,-0.029000043869019,-0.07400000095367476,-0.22350013256073042,-0.26400005817413374,-0.04800009727478027,0,-0.004137959837487437,-2.111109639392033,2.890000104904175,-1.6000047683760585,2.859999895095825,1.0000000000000318,2.871999979019165,-0.004137959837487437
1636,2006-04-11,2.878000020980835,2.888000011444092,2.859999895095825,2.880000114440918,2020000.0,-0.007586232297626783,2.111143489145264,-0.052633890478341,59.09086968301258,59.45233039923269,-0.022231122878762388,-0.027804009453263667,-0.1628501316534896,-0.2657368929876185,58.69095740132422,0.04000020027160689,0.030829140921259768,0.023900043964386164,-0.021065051316765615,0.06886513924553794,0.0014174963238100524,0.046382591604962276,-0.03522810001373333,51.51504204837764,11.154098396657233,0.02248254764057599,4,-0.004999995231628418,-0.04699993133544922,-0.17650002241134644,-0.21599996089935303,-0.06599998474121094,1,0.011118854974486059,-1.0000000000000233,2.900000095367432,-2.111109639392033,2.890000104904175,-1.6000047683760585,2.859999895095825,0.011118854974486059
1637,2006-04-12,2.874000072479248,2.900000095367432,2.859999895095825,2.859999895095825,1086725.0,-0.0013898361613714494,-4.7142419236730255,-6.999761592561688,57.657664430337405,58.72910618086245,-0.013015671011312513,-0.0206076422711865,-0.15406584954133207,-0.25864597396930344,59.66528298917897,0.04000020027160689,0.02949273619146897,0.01720008850097665,-0.025575295669657994,0.059975472671611296,-0.004187603584340671,0.038587780586293974,-0.029883588214874468,43.75009313206911,3.499338020922835,0.02138769208531733,4,-0.001000046730041504,-0.03900003433227539,-0.1715000867843628,-0.2120000123977661,-0.14400005340576172,2,0.022964503506179845,2.111143489145264,2.878000020980835,-1.0000000000000233,2.900000095367432,-2.111109639392033,2.890000104904175,0.022964503506179845
1638,2006-04-13,2.874000072479248,2.888000011444092,2.859999895095825,2.874000072479248,2567675.0,0.0,1.000017029972752,0.0,57.657664430337405,57.72810250977944,-0.007887999840113125,-0.01723848515335913,-0.148731536722011,-0.25530008420184647,60.4552817618617,0.0280001163482666,0.02406331643931825,0.014500081539154053,-0.025201522937029708,0.05420168601533781,-0.0053507206989378275,0.03435088377724593,-0.02856591618354809,35.71425530374956,-5.637105966898268,0.01985080223809199,4,0.0009999275207519531,-0.037000060081481934,-0.16950011253356934,-0.21000003814697266,-0.17799997329711914,3,0.020876806286153515,-4.7142419236730255,2.874000072479248,2.111143489145264,2.878000020980835,-1.0000000000000233,2.900000095367432,0.020876806286153515
1639,2006-04-14,2.874000072479248,2.874000072479248,2.874000072479248,2.874000072479248,0.0,0.0,1.0,0.0,57.657664430337405,57.13538595541949,-0.00531118200067171,-0.01617770119795381,-0.1418042974343834,-0.2519202263006344,61.08968129637087,0.0,0.024291840902355144,0.013300073146820246,-0.026642604101507317,0.05324275039514781,-0.006671265477343535,0.03327141177098403,-0.027274597592848338,35.00026821955819,-8.898483250855314,0.019971338624163684,4,0.0009999275207519531,-0.037000060081481934,-0.16550004482269287,-0.2059999704360962,-0.24000000953674316,4,0.010438403143076869,1.000017029972752,2.874000072479248,-4.7142419236730255,2.874000072479248,2.111143489145264,2.878000020980835,0.010438403143076869
1640,2006-04-17,2.874000072479248,2.874000072479248,2.874000072479248,2.874000072479248,0.0,0.0,1.0,0.0,48.35164259346108,56.18771047640019,-0.0010299905732535919,-0.017217982170888213,-0.1352500412618136,-0.2480270414096175,61.50479140631888,0.0,0.02344633418433517,0.013400065898895086,-0.026391065444428374,0.053191197242218546,-0.006495499772766866,0.03329563157055704,-0.026009105373962615,35.00026821955819,-2.2126488570731837,0.019895565671661834,4,0.003000020980834961,-0.03600001335144043,-0.16550004482269287,-0.20300006866455078,-0.17400002479553223,0,-0.0069589354287179495,1.0,2.874000072479248,1.000017029972752,2.874000072479248,-4.7142419236730255,2.874000072479248,-0.0069589354287179495
1641,2006-04-18,2.9200000762939453,2.9200000762939453,2.864000082015991,2.890000104904175,7756450.0,0.016005568077462007,2.733336512250753,100.0,74.4443870475522,57.70004996194484,-0.04029354494056259,-0.06165345151097412,-0.1738971802524496,-0.28982684817324333,62.115412972167825,0.0559999942779541,0.021414564360304755,0.05640006065368652,0.008565159949596168,0.10423496135777688,0.03248261030164157,0.08031751100573148,-0.07076892681415181,100.0,55.68067846025911,0.023917450352045167,4,-0.037000060081481934,-0.07700002193450928,-0.2095000147819519,-0.24600005149841309,-0.26600003242492676,1,-0.023287697405679153,1.0,2.874000072479248,1.0,2.874000072479248,1.000017029972752,2.874000072479248,-0.023287697405679153
1642,2006-04-19,2.9179999828338623,2.95199990272522,2.907999992370605,2.907999992370605,6769575.0,-0.0006849634958302486,-7.799990463247137,0.33333333333334814,73.03362358673893,60.00909186635076,-0.03473489494339832,-0.056235908712585214,-0.16467377081918544,-0.28308459708337264,63.11777600077624,0.043999910354615146,0.02139483308091883,0.05039997100830096,-0.0016179276584296076,0.10241786967503153,0.024391021674935676,0.07640892034166624,-0.06593807628150294,63.04356840021116,13.249955484191247,0.026008949333365255,4,-0.014999985694885254,-0.05900001525878906,-0.2074999213218689,-0.24399995803833008,-0.25200009346008256,2,-0.036326232768272626,2.733336512250753,2.9200000762939453,1.0,2.874000072479248,1.0,2.874000072479248,-0.036326232768272626
1643,2006-04-20,2.9119999408721924,2.95199990272522,2.9119999408721924,2.9219999313354488,4281675.0,-0.002056217271064864,-7.000000000000089,-0.9999999999999112,67.4697705014095,61.60602449156195,-0.023001828026392612,-0.04697359565695125,-0.15137120476843346,-0.27248881545730086,64.17430797297875,0.03999996185302779,0.023493800972115952,0.040799927711486994,-0.013106876037471515,0.0947067314604455,0.01384652583700774,0.06775332958596625,-0.05394175454946115,54.5454052853169,2.222551760043501,0.026953401874479303,4,-0.006000041961669922,-0.03600001335144043,-0.19399994611740112,-0.22799992561340332,-0.15400004386901855,3,-0.06249997441421451,-7.799990463247137,2.9179999828338623,2.733336512250753,2.9200000762939453,1.0,2.874000072479248,-0.06249997441421451
1644,2006-04-21,2.9200000762939453,2.9279999732971187,2.871999979019165,2.871999979019165,4072950.0,0.002747299307759077,-1.3333283662896496,-4.8000143051286015,72.28911163550237,63.07248870429876,-0.029389572969409805,-0.05130336909164468,-0.15163186272171014,-0.27557649485313584,64.48749163046695,0.05599999427795366,0.023038983917132327,0.044800055027008234,-0.011190978592151346,0.10079108864616781,0.016804538217428444,0.07279557183658802,-0.056305386987064665,63.63648678670673,6.8591697298951075,0.02799551680957982,4,-0.014000177383422852,-0.03800010681152344,-0.17300009727478027,-0.22700011730194092,-0.17600011825561523,4,-0.07671231892435992,-7.000000000000089,2.9119999408721924,-7.799990463247137,2.9179999828338623,2.733336512250753,2.9200000762939453,-0.07671231892435992
1645,2006-04-24,2.936000108718872,2.936000108718872,2.8980000019073486,2.8980000019073486,401175.0,0.005479463016053732,1.0,0.7916672875471248,74.15726725145952,64.74653287857063,-0.04441688637430419,-0.06297110809582929,-0.16006273242676938,-0.2866808309552735,64.95924525488775,0.03800010681152344,0.02677766698659756,0.0560000777244567,-0.0036268880828376204,0.11562704353175102,0.02618659482080954,0.08581356062810386,-0.06700710660689113,81.81837885873088,20.153050626122052,0.029813482903647184,4,-0.03000020980834961,-0.048000216484069824,-0.17550009489059448,-0.23300015926361084,-0.21800017356872559,0,-0.10286104720484679,-1.3333283662896496,2.9200000762939453,-7.000000000000089,2.9119999408721924,-7.799990463247137,2.9179999828338623,-0.10286104720484679
1646,2006-04-25,2.884000062942505,2.8980000019073486,2.8399999141693115,2.8499999046325684,3319050.0,-0.017711186597693107,-1.1481458588124136,0.8947384931988155,52.88462640614934,64.21619532032753,0.009525476057318905,-0.011231896571612499,-0.10113513046045508,-0.23042097495203429,64.3042845466558,0.09600019454956055,0.027006192401948237,0.003800034523010254,-0.05585375923335523,0.06345382827937573,-0.026026862355172486,0.033626931401192994,0.06799983978271529,39.28585113312683,-19.011138251789298,0.02982689687818276,4,0.011999845504760742,0.007999897003173828,-0.11000007390975952,-0.1700000762939453,-0.12199997901916504,1,-0.06380028129092907,1.0,2.936000108718872,-1.3333283662896496,2.9200000762939453,-7.000000000000089,2.9119999408721924,-0.06380028129092907
1647,2006-04-26,2.890000104904175,2.9040000438690186,2.871999979019165,2.871999979019165,2815050.0,0.002080458332427426,-2.555537895043577,0.5294130021667941,57.42577178926691,64.19042947131967,0.006742794769127869,-0.0133482986026916,-0.10096220841544179,-0.2324343487604028,63.38659552494996,0.032000064849853516,0.024956886878636286,0.00690007209777832,-0.048365471894562084,0.062165616090118725,-0.020732699898391882,0.03453284409394852,0.05975979804992715,44.64303200343986,-13.544909308420664,0.027632771996170275,4,0.00599980354309082,0.0019998550415039062,-0.11350011825561523,-0.17500007152557373,-0.1400001049041748,2,-0.08166091780919893,-1.1481458588124136,2.884000062942505,1.0,2.936000108718872,-1.3333283662896496,2.9200000762939453,-0.08166091780919893
1648,2006-04-27,2.900000095367432,2.9179999828338623,2.8959999084472656,2.900000095367432,2742825.0,0.003460204186943816,-4.499761592561077,0.0,52.747244109960604,63.644827213500044,0.0009149807602781834,-0.019297091039896852,-0.10467471098782566,-0.23831711238143383,62.51730809380963,0.0279998779296875,0.024785145983470258,0.013700056076050071,-0.03733187744688715,0.0647319895989873,-0.01181591068541854,0.03921602283751868,0.047564607810973936,62.500062088046285,5.739667624031547,0.025515966761468674,4,-0.00400018692016646,-0.008000135421753374,-0.12250012159347579,-0.18400013446807906,-0.00999999046325728,3,-0.08068972355120019,-2.555537895043577,2.890000104904175,-1.1481458588124136,2.884000062942505,1.0,2.936000108718872,-0.08068972355120019
1649,2006-04-28,2.859999895095825,2.8980000019073486,2.859999895095825,2.884000062942505,2971275.0,-0.013793172053857772,-2.166653421282683,-100.0,40.566017577696634,62.779757767304,0.043270795824784436,0.02232000446616844,-0.05852876538802132,-0.1949014353753089,61.01745622491841,0.04000020027160689,0.02440322235985981,-0.02660013437271136,-0.07689785371900948,0.02369758497358676,-0.0517489940458602,-0.0014512746995625214,0.08541351230239913,20.83327124528752,-30.931825362741606,0.025148859673149004,4,0.03600001335144043,0.032000064849853516,-0.07899987697601318,-0.14399993419647217,-0.00599980354309082,4,-0.03566433630559063,-4.499761592561077,2.900000095367432,-2.555537895043577,2.890000104904175,-1.1481458588124136,2.884000062942505,-0.03566433630559063
1650,2006-05-01,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,0.0,0.0,1.0,-0.0,45.26313808161424,59.537396771088666,0.045903240274460355,0.024688409696839386,-0.0519339292009553,-0.19145128404640221,59.436550497328675,0.0,0.02407512526800515,-0.027300131320953547,-0.07556745489425287,0.02096719225234578,-0.05143379310760343,-0.003166469534303662,0.08330524243782067,25.640978615706267,-25.075281233962052,0.02413366178664976,5,0.03600001335144043,0.032000064849853516,-0.07899987697601318,-0.14399993419647217,-0.009999990463256836,0,-0.04055942003928237,-2.166653421282683,2.859999895095825,-4.499761592561077,2.900000095367432,-2.555537895043577,2.890000104904175,-0.04055942003928237
1651,2006-05-02,2.8580000400543213,2.859999895095825,2.838000059127808,2.838000059127808,2320625.0,-0.0006992500401602486,-1.1999856948716647,100.0,45.74468220019253,56.505292172583516,0.04267080023172243,0.028794662696023376,-0.04496734976863426,-0.18613755145272748,57.870416869265085,0.021999835968017134,0.023758004559169432,-0.0296999931335451,-0.07678385784278507,0.017383871575694876,-0.05324192548816509,-0.006158060778925112,0.08323899301203808,24.999999999999584,-25.4987205640948,0.023541932354619984,5,0.03699994087219283,0.03399991989135742,-0.07700002193450928,-0.14200007915496826,0.003999948501586914,1,-0.04898534042760683,1.0,2.859999895095825,-2.166653421282683,2.859999895095825,-4.499761592561077,2.900000095367432,-0.04898534042760683
1652,2006-05-03,2.8299999237060547,2.845999956130981,2.8220000267028813,2.8399999141693115,1865350.0,-0.00979710145411139,1.181804389054464,-0.5000000000000111,39.8148066386158,53.43251841005088,0.06355931558888406,0.056377406320267553,-0.012287948585349096,-0.15447371971862367,55.82409857151273,0.036000013351439986,0.02530763136324543,-0.055600106716156006,-0.10896052907264364,-0.00223968435966837,-0.08228031789440005,-0.028919895537911966,0.10710955040276282,8.333229852999553,-42.216559843136565,0.026680211178243828,5,0.04900014400482178,0.05700004100799605,-0.030999958515167236,-0.1119999885559082,-0.019999980926513672,2,-0.024028212585131437,-1.1999856948716647,2.8580000400543213,1.0,2.859999895095825,-2.166653421282683,2.859999895095825,-0.024028212585131437
1653,2006-05-04,2.8320000171661377,2.844000101089477,2.808000087738037,2.808000087738037,2058725.0,0.0007067468247361486,-2.000009934136637,-2.3999952316238704,40.36698853078822,49.88561584286042,0.05477837164630239,0.05499152150662345,-0.009682468112308662,-0.15276127258476713,53.681249030782,0.036000013351439986,0.017362326485544255,-0.05220001935958862,-0.10969735940958092,0.005297320690403673,-0.08094868938458477,-0.023451349334592475,0.09820289009832361,26.666613684709674,-24.782245517789278,0.028748670024996044,5,0.040000081062316895,0.04799997806549072,-0.011999964714050293,-0.10300004482269287,0.003999948501586914,3,-0.02895480814586704,1.181804389054464,2.8299999237060547,-1.1999856948716647,2.8580000400543213,1.0,2.859999895095825,-0.02895480814586704
1654,2006-05-05,2.861999988555908,2.880000114440918,2.8340001106262207,2.8340001106262207,1996525.0,0.010593210172290313,-2.2857288828337876,1.166665010977221,47.58063430719389,46.932656626830905,0.01752926583720571,0.024017695837824427,-0.0352780641298418,-0.1793155785699767,51.155399080305216,0.04800009727478027,0.01006695438803984,-0.020800042152404608,-0.0790612245835507,0.03746114027874148,-0.04993063336797787,0.008330549063168657,0.058426693146439224,74.9998344316037,20.58342153229505,0.029130591215573053,5,0.001000046730041504,0.018000006675720215,-0.03799998760223389,-0.13300001621246338,-0.016000032424927202,4,0.00978340896583818,-2.000009934136637,2.8320000171661377,1.181804389054464,2.8299999237060547,-1.1999856948716647,2.8580000400543213,0.00978340896583818
1655,2006-05-08,2.888000011444092,2.888000011444092,2.8499999046325684,2.8499999046325684,3674400.0,0.009084564287962227,1.0,1.3571525885558584,42.982461643996075,45.83241609770276,-0.017875397356091227,-0.0030856410241306698,-0.05706105938105388,-0.20229051947009147,48.55825418519967,0.03800010681152344,0.004863409915878414,0.00579998493194589,-0.0519603784972098,0.06356034836110158,-0.02308019678263218,0.03468016664652396,0.02343254274111084,100.0,49.22840511561022,0.028880181714577936,5,-0.02499997615814209,-0.008000016212463379,-0.06199997663497925,-0.15900003910064697,-0.10400009155273438,0,-0.011772825400494513,-2.2857288828337876,2.861999988555908,-2.000009934136637,2.8320000171661377,1.181804389054464,2.8299999237060547,-0.011772825400494513
1656,2006-05-09,2.9100000858306885,2.9219999313354488,2.875999927520752,2.875999927520752,3786925.0,0.007617754258801401,-1.7058699783320332,0.8947384931988155,48.38712158355685,44.82812163040165,-0.040006640988439646,-0.023784894353043207,-0.0748883751282281,-0.22101106771715617,46.193347341540246,0.04600000381469682,-0.0018254438307345744,0.026200056076049805,-0.03282934973710239,0.085229461889202,-0.003314646830526513,0.05571475898262612,-0.10199999809265137,89.47380529122695,38.59165930755909,0.029514702906576137,5,-0.04500007629394531,-0.03000009059906006,-0.08400005102157593,-0.18100011348724365,-0.14800000190734863,1,-0.02061861836027834,1.0,2.888000011444092,-2.2857288828337876,2.861999988555908,-2.000009934136637,2.8320000171661377,-0.02061861836027834
1657,2006-05-10,2.940000057220459,2.941999912261963,2.900000095367432,2.9200000762939453,5554975.0,0.010309268214748757,2.500029802706049,0.5882319942218825,55.14706978024336,45.094768927099736,-0.06947420368345103,-0.05121248024270253,-0.10034543120128969,-0.24749183441045464,43.69837809004731,0.041999816894530806,-0.01026539719076247,0.05290002822875994,-0.011000947945108752,0.11680100440262864,0.020949540141825373,0.08485051631569451,-0.12971997261047363,98.50756891017657,46.10230184348506,0.03195048808693438,5,-0.06500005722045898,-0.060000061988830566,-0.11400002241134644,-0.21100008487701416,-0.17799997329711914,2,-0.02653063508382847,-1.7058699783320332,2.9100000858306885,1.0,2.888000011444092,-2.2857288828337876,2.861999988555908,-0.02653063508382847
1658,2006-05-11,2.9340000152587886,2.9340000152587886,2.9200000762939453,2.9200000762939453,2901625.0,-0.00204083055948745,1.0000000000000635,0.699997615811913,52.592576894276455,46.431053295608606,-0.06497712045092463,-0.042674881427231526,-0.08964957215176028,-0.2376524073725692,41.068577599975356,0.019999980926513672,-0.01064293246992598,0.04389998912811244,-0.022975921546133815,0.11077589980235869,0.010462033790989533,0.07733794446523534,-0.11845113754272418,92.5926743549437,39.88929413990657,0.03343795533712311,5,-0.05900001525878862,-0.0540000200271602,-0.10799998044967607,-0.2050000429153438,-0.17199993133544877,3,-0.042263146501146265,2.500029802706049,2.940000057220459,-1.7058699783320332,2.9100000858306885,1.0,2.888000011444092,-0.042263146501146265
1659,2006-05-12,2.9040000438690186,2.9300000667572017,2.881999969482422,2.907999992370605,3537925.0,-0.010224939070807681,1.0000000000000184,-0.28571185286101275,44.366193635911856,46.33139280164167,-0.031379219514362955,-0.010869431326069101,-0.0553989972661606,-0.20394852108109518,37.90573087419046,0.05200004577636674,-0.013344077601728621,0.012400019168853582,-0.0543009511654442,0.07910098950315136,-0.02095046599829553,0.045750504336002695,-0.08339312477111838,58.69579865034363,9.275594532180975,0.033350485167148954,5,-0.029000043869018555,-0.024000048637390137,-0.078000009059906,-0.17500007152557373,-0.12599992752075195,4,-0.02341600453652093,1.0000000000000635,2.9340000152587886,2.500029802706049,2.940000057220459,-1.7058699783320332,2.9100000858306885,-0.02341600453652093
1660,2006-05-15,2.8540000915527344,2.880000114440918,2.8499999046325684,2.880000114440918,10884275.0,-0.017217614173885787,1.3077064152881195,6.500089408118979,44.68086185687293,46.21319054127282,0.019757914924579012,0.039584885234753564,-0.0024799937187278687,-0.15049779827099208,34.290169412531604,0.054000139236450195,-0.01701959213581361,-0.036599934101104736,-0.10499020587692431,0.03179033767471484,-0.07079506998901453,-0.0024047982131949475,-0.028537452728271795,4.348028900475801,-44.43926254490356,0.03419513588790984,5,0.020999908447265625,0.025999903678894043,-0.025000035762786865,-0.12200009822845459,-0.10199999809265137,0,-0.002803130751618421,1.0000000000000184,2.9040000438690186,1.0000000000000635,2.9340000152587886,2.500029802706049,2.940000057220459,-0.002803130751618421
1661,2006-05-16,2.851999998092652,2.8980000019073486,2.845999956130981,2.8959999084472656,6002325.0,-0.000700803572502462,1.1666641831448525,1.6923027546491411,43.16545713702542,46.58548504109611,0.02326383844350044,0.038187258448945105,0.002153715321137284,-0.14495966408677896,30.12495487415715,0.05200004577636763,-0.014778392019128894,-0.035200023651122514,-0.10419466519404663,0.033794617891801604,-0.0696973444225848,-0.000702702879660233,-0.02187586833068922,6.250046566150906,-41.28264109234921,0.03449732077146215,5,0.02300000190734819,0.027999997138976607,-0.003499925136566606,-0.12000000476837203,-0.10599994659423873,1,-0.023842944686806145,1.3077064152881195,2.8540000915527344,1.0000000000000184,2.9040000438690186,1.0000000000000635,2.9340000152587886,-0.023842944686806145
1662,2006-05-17,2.812000036239624,2.8540000915527344,2.812000036239624,2.8540000915527344,3404025.0,-0.014025232075658756,1.0,0.954548656454393,35.71429124346764,46.06851867583827,0.06754509248852436,0.07361297289832924,0.04360308131930024,-0.1016822082208213,25.406286331431684,0.04200005531311035,-0.014829693611502659,-0.06989998817443865,-0.14495202408854402,0.00515204773966671,-0.10742600613149111,-0.032373970217386194,0.12999987602233887,0.0,-43.754098280342184,0.03752601795705267,5,0.06499993801116943,0.0679999589920044,0.04000002145767212,-0.08000004291534424,-0.06200003623962402,2,-0.017780921647194248,1.1666641831448525,2.851999998092652,1.3077064152881195,2.8540000915527344,1.0000000000000184,2.9040000438690186,-0.017780921647194248
1663,2006-05-18,2.7300000190734863,2.813999891281128,2.7300000190734863,2.805999994277954,555165.0,-0.029160745415847567,-1.2105236740315026,1.809520836053383,31.428596730124596,44.27384783394169,0.14925007297077642,0.14891379212341072,0.12658086776824273,-0.016848249374728397,20.949921195794797,0.0839998722076416,-0.017030128313676673,-0.14280000925064096,-0.24255470472170293,-0.043045313779578986,-0.19267735698617194,-0.09292266151510997,0.20939989566802986,0.0,-44.7262237309544,0.04987734773553107,5,0.10599994659423828,0.1109999418258667,0.12400001287460327,0.001999974250793457,0.006000041961669478,3,0.011721635394242202,1.0,2.812000036239624,1.1666641831448525,2.851999998092652,1.3077064152881195,2.8540000915527344,0.011721635394242202
1664,2006-05-19,2.696000099182129,2.759999990463257,2.696000099182129,2.7300000190734863,4635675.0,-0.012454183023374643,-2.7647083572921196,0.44736751294832905,28.64586340728654,42.68089247430729,0.1757037446669405,0.17420324585525648,0.16157049214592512,0.019816675056728794,18.55923725075726,0.06399989128112793,-0.0164541221818002,-0.1655999302864073,-0.29023735598650235,-0.04096250458631223,-0.22791864313645505,-0.10328121743635954,0.23502381973266617,0.0,-45.19305845681517,0.06231871285004762,5,0.12299990653991699,0.1279999017715454,0.15999990701675415,0.03599989414215088,0.0,4,0.024480705605772313,-1.2105236740315026,2.7300000190734863,1.0,2.812000036239624,1.1666641831448525,2.851999998092652,0.024480705605772313
1665,2006-05-22,2.634000062942505,2.7279999256134038,2.624000072479248,2.6800000667572017,2779075.0,-0.022997045236916924,-2.151511429644842,1.3529444763894796,24.77479122276445,40.05730021199703,0.22114010987710264,0.22389747748544853,0.22386019259642076,0.08389276940549273,16.222318457592362,0.10399985313415572,-0.017907216032424067,-0.21249996423721296,-0.3684317907999728,-0.05656813767445312,-0.2904658775185931,-0.13453405095583282,0.28292242678833013,3.6496324959386164,-42.276081052247065,0.07796591328137993,5,0.14899992942810059,0.153999924659729,0.22199994325637817,0.0979999303817749,0.0559999942779541,0,0.05466972284157645,-2.7647083572921196,2.696000099182129,-1.2105236740315026,2.7300000190734863,1.0,2.812000036239624,0.05466972284157645
1666,2006-05-23,2.700000047683716,2.70199990272522,2.601999998092652,2.601999998092652,4185300.0,0.02505694121642521,-1.0408133475411456,-2.1304356840021255,36.514538830809414,37.98701899539325,0.1365820199313501,0.15115571447647191,0.1585359121449712,0.020437573789505947,16.183811008692903,0.09999990463256836,-0.022372296621194554,-0.13729997873306266,-0.30517096934414845,0.030571011878023135,-0.22123547403860533,-0.05336448342751998,0.19348864866699245,38.888894145028345,-11.304899758526318,0.08393549530554288,5,0.0679999589920044,0.07699990272522017,0.1575000286102295,0.031999945640563965,-0.03400015830993608,1,0.01925927587333831,-2.151511429644842,2.634000062942505,-2.7647083572921196,2.696000099182129,-1.2105236740315026,2.7300000190734863,0.01925927587333831
1667,2006-05-24,2.6540000438690186,2.7079999446868896,2.6419999599456787,2.7079999446868896,1145350.0,-0.017037038149002925,1.4444483690373169,-0.5510191172678243,33.07985118329945,35.81893836084026,0.15393438526437064,0.18821872129108863,0.2034015121306365,0.06845330727296339,15.970341141155957,0.06599998474121094,-0.0294833256925644,-0.17149997949600237,-0.3561162038845542,0.013116244892549478,-0.2638080916902785,-0.07919186730172623,0.21033978265588393,24.52833583747926,-27.45833780355119,0.09230811219427593,5,0.1119999885559082,0.12299990653991744,0.20899999141693115,0.08700001239776611,0.009999990463256836,2,0.034664659423017996,-1.0408133475411456,2.700000047683716,-2.151511429644842,2.634000062942505,-2.7647083572921196,2.696000099182129,0.034664659423017996
1668,2006-05-25,2.6659998893737797,2.6700000762939453,2.619999885559082,2.619999885559082,1794725.0,0.004521418728866244,-1.1739211560190321,-0.8518534870988903,30.70864774398727,34.30143326173753,0.11166345751706919,0.16631644369925302,0.19038331310049506,0.05871910537383718,15.546082891287375,0.05000019073486328,-0.04067289297136201,-0.14780012369155848,-0.34194992540752267,0.046349678024405705,-0.24487502454954058,-0.05072522283357639,0.17210595430789777,40.50626226044979,-8.215408184554633,0.09707490085798212,5,0.08400011062622026,0.11100006103515625,0.2150000929832454,0.09100008010864213,0.0040001869201655715,3,0.03150791977187639,1.4444483690373169,2.6540000438690186,-1.0408133475411456,2.700000047683716,-2.151511429644842,2.634000062942505,0.03150791977187639
1669,2006-05-26,2.757999897003174,2.757999897003174,2.650000095367432,2.6559998989105225,4099525.0,0.03450863145047012,1.117643208927131,2.2173910789994498,38.67594588644793,33.63422037613475,-0.003603570030378034,0.06986506226465306,0.09744586711803427,-0.030457281832334537,15.632125754539071,0.10799980163574174,-0.05565805778518351,-0.05070011615753156,-0.2450986298119795,0.14369839749691637,-0.14789937298475575,0.04649914066969263,0.056495362119600934,100.0,55.378493478561836,0.09719925682722405,5,-0.007999897003173828,0.0140000581741333,0.13300001621246338,0.0,-0.06799983978271484,4,-0.00797673560173906,-1.1739211560190321,2.6659998893737797,1.4444483690373169,2.6540000438690186,-1.0408133475411456,2.700000047683716,-0.00797673560173906
1670,2006-05-29,2.74399995803833,2.759999990463257,2.7300000190734863,2.747999906539917,787500.0,-0.005076120191322753,1.1428461951107365,-0.03921518212141116,35.335671184405896,32.764244159177025,-0.007652846530629365,0.07876743929582197,0.1094881725813388,-0.013686465454153751,15.709571185545293,0.029999971389770508,-0.07138037778780859,-0.05890005826950073,-0.25377536793344824,0.13597525139444677,-0.15633771310147448,0.03853759656247302,0.049245774981432344,89.87339671042702,48.8217284113352,0.09743765483197367,5,-0.015999913215637207,0.02799999713897705,0.1499999761581421,0.014999985694885254,-0.08599996566772505,0,-0.017492660200518317,1.117643208927131,2.757999897003174,-1.1739211560190321,2.6659998893737797,1.4444483690373169,2.6540000438690186,-0.017492660200518317
1671,2006-05-30,2.7179999351501465,2.7260000705718994,2.681999921798706,2.7219998836517334,6631075.0,-0.009475227144963516,6.333161146762562,1.0,30.24909235456674,32.156999838188035,-0.0029722291515610344,0.0988071221000455,0.13370388505128172,0.014833637125349242,16.671824301007256,0.06200003623962402,-0.08433285163189952,-0.0779000759124755,-0.2744920095152663,0.11869185769031532,-0.17619604271387113,0.020395890888920132,0.0561212243769047,69.99998297011425,34.72004996412855,0.09829596680139546,5,-0.009999990463256836,0.054000020027160645,0.17899996042251587,0.04700005054473877,-0.0439999103546147,1,-0.010301647754874077,1.1428461951107365,2.74399995803833,1.117643208927131,2.757999897003174,-1.1739211560190321,2.6659998893737797,-0.010301647754874077
1672,2006-05-31,2.76200008392334,2.8199999332427983,2.681999921798706,2.681999921798706,6476150.0,0.0161884289267884,-2.449993294491063,-20.000298027060857,35.666670110491154,32.62789688045098,-0.061252048622280064,0.05212380589272758,0.08910315179344996,-0.027195277548777597,17.577042996654633,0.13800001144409224,-0.09397157242058185,-0.030499935150146484,-0.22696075047780218,0.1659608801775092,-0.12873034281397455,0.06773047251368158,-0.16000008583068803,71.00008225439002,41.194786407606074,0.0982304076638279,5,-0.05100011825561479,0.009999871253967285,0.13199985027313232,0.003999829292297363,-0.05200004577636719,2,-0.034757491539679664,6.333161146762562,2.7179999351501465,1.1428461951107365,2.74399995803833,1.117643208927131,2.757999897003174,-0.034757491539679664
1673,2006-06-01,2.75,2.8020000457763667,2.740000009536743,2.7939999103546143,1670525.0,-0.004344708022707255,1.0666616334007684,-0.5499977648303507,36.769756071582925,33.53055162092836,-0.05153620148917959,0.060781995879169326,0.10028635528844276,-0.013273727071066332,18.490912603666885,0.06200003623962358,-0.10443282288403255,-0.038400018215179355,-0.23481249956228245,0.15801246313192374,-0.1366062588887309,0.059806222458372194,-0.14364000320434522,58.82352941176444,31.323012836133067,0.09820624067355153,6,-0.03900003433227495,0.02199995517730713,0.14399993419647217,0.018999934196472168,-0.022000074386596236,3,-0.031272714788263545,-2.449993294491063,2.76200008392334,6.333161146762562,2.7179999351501465,1.1428461951107365,2.74399995803833,-0.031272714788263545
1674,2006-06-02,2.890000104904175,2.890000104904175,2.747999906539917,2.747999906539917,17773750.0,0.050909129056063485,1.0,-3.227283810803635,52.67857174534773,36.63097167899316,-0.18005850145759839,-0.0811747253708508,-0.03892065889825247,-0.15064650388475265,19.03297216289923,0.1420001983642578,-0.1062165765106089,0.10020008087158194,-0.09880336797061817,0.29920352971378206,0.0006983564504818851,0.199701805292682,-0.2793673093795772,100.0,66.69694941652548,0.09950172442110014,6,-0.14400005340576172,-0.11800014972686768,0.003999829292297363,-0.11900019645690918,-0.18000006675720215,4,-0.07612457461053423,1.0666616334007684,2.75,-2.449993294491063,2.76200008392334,6.333161146762562,2.7179999351501465,-0.07612457461053423
1675,2006-06-05,2.8540000915527344,2.900000095367432,2.844000101089477,2.890000104904175,1427650.0,-0.012456751572551994,1.0,-0.25352086663353435,50.14164966048993,38.14509510451322,-0.12244617512030365,-0.05043851177836789,-0.0025295263172209204,-0.11232956315575704,19.460553525921842,0.05599999427795499,-0.10005693571793195,0.06590006351470956,-0.1301299457384495,0.2619300727678686,-0.032114941111869744,0.16391506814128887,-0.2321926036529538,78.8990976192063,40.431858543030465,0.0980150046265795,6,-0.09400010108947754,-0.08200013637542725,0.03999984264373779,-0.07700014114379838,-0.14200019836425737,0,-0.05746321971666446,1.0,2.890000104904175,1.0666616334007684,2.75,-2.449993294491063,2.76200008392334,-0.05746321971666446
1676,2006-06-06,2.8499999046325684,2.890000104904175,2.818000078201294,2.818000078201294,5814525.0,-0.001401607145005257,-3.5000260771735325,-0.8888837378721149,52.83580974206325,40.34020161104253,-0.10608708866797123,-0.05392882262884369,0.0005338380419734889,-0.10562897740298016,19.04077365106299,0.07200002670288086,-0.08863927491606649,0.06489988565444937,-0.12501635685504509,0.25481612816394383,-0.030058235600297856,0.1598580069091966,-0.2115008602847288,77.06415095165012,32.337669345688184,0.09495812125474713,6,-0.08999991416931152,-0.07799994945526123,0.04400002956390381,-0.07299995422363237,-0.15799999237060547,1,-0.06736839252165405,1.0,2.8540000915527344,1.0,2.890000104904175,1.0666616334007684,2.75,-0.06736839252165405
1677,2006-06-07,2.861999988555908,2.861999988555908,2.825999975204468,2.844000101089477,5617975.0,0.004210555903470192,3.000026491118803,0.5624995343362008,60.999990463262904,43.70590635762871,-0.09552503644055843,-0.07596695961921451,-0.01073551832181785,-0.11489533538142016,18.212361271166795,0.036000013351439986,-0.06717234087257573,0.08079997301101693,-0.09863729589280457,0.26023724191483844,-0.008918661440894038,0.1705186074629279,-0.20781088114689306,76.24994598331944,24.79737304508322,0.0897186344519108,6,-0.08699989318847612,-0.09000003337860107,0.03149998188018799,-0.08500003814697221,-0.18599987030029297,2,-0.06568831743959458,-3.5000260771735325,2.8499999046325684,1.0,2.8540000915527344,1.0,2.890000104904175,-0.06568831743959458
1678,2006-06-08,2.809999942779541,2.8480000495910645,2.799999952316284,2.8299999237060547,2918300.0,-0.018169128575924676,-1.4000071525641942,-1.1111169980263842,59.22328074497643,45.98894356413188,-0.0234125543279049,-0.0355559774266867,0.041277125934107595,-0.060659730978265713,17.201348542166222,0.06200003623962402,-0.05632031194243314,0.03499993085861197,-0.13021255050231018,0.20021241221953412,-0.0476063098218491,0.11760617153907305,-0.14106217609302085,40.7894468538981,-16.462192308831668,0.08260624068046099,6,-0.018999934196472168,-0.03799998760223389,0.07300007343292236,-0.018000006675720215,-0.1299998760223393,3,-0.03558715539817858,3.000026491118803,2.861999988555908,-3.5000260771735325,2.8499999046325684,1.0,2.8540000915527344,-0.03558715539817858
1679,2006-06-09,2.8359999656677246,2.880000114440918,2.812000036239624,2.812000036239624,4699325.0,0.009252677372820761,-4.6666898463189055,-1.1999976158119352,67.35392880302913,49.546527743978906,-0.0415546200973842,-0.07052758722858155,0.015011797178345887,-0.0839948356449467,17.414617926872662,0.07000017166137695,-0.03710524418504857,0.06439995765686035,-0.09220938841804172,0.22100930373176242,-0.013904715380590904,0.1427046306943116,-0.15319845926034992,35.99996185308175,-26.873998865753535,0.07830467303745112,6,-0.04499995708465576,-0.06400001049041748,0.040000081062316895,-0.029999971389770508,-0.1559998989105229,4,-0.03808181994420179,-1.4000071525641942,2.809999942779541,3.000026491118803,2.861999988555908,-3.5000260771735325,2.8499999046325684,-0.03808181994420179
1680,2006-06-12,2.845999956130981,2.845999956130981,2.8220000267028813,2.8220000267028813,1345775.0,0.003526089768799423,1.0,0.999999999999963,63.8783051084078,53.28310693885014,-0.03974382167767443,-0.08554351902181345,0.005115139312627637,-0.09127663563674515,18.446793681522365,0.023999929428099698,-0.015666721853514698,0.07479995489120439,-0.08096180176553691,0.2305617115479457,-0.0030809234371660388,0.15268083321957482,-0.15016653438600303,51.1110286949514,-14.185637719207662,0.07788087832837061,6,-0.054999947547912154,-0.07400000095367387,0.02550005912780806,-0.03799998760223344,-0.18599987030029252,0,-0.04778633874924387,-4.6666898463189055,2.8359999656677246,-1.4000071525641942,2.809999942779541,3.000026491118803,2.861999988555908,-0.04778633874924387
1681,2006-06-13,2.7839999198913574,2.8280000686645512,2.7799999713897705,2.799999952316284,3160650.0,-0.02178497441859062,-3.0000198682733847,-0.6666699780455826,61.99259671448965,56.20820989484997,0.036434319699854445,-0.03046082601439215,0.06637124278191564,-0.026891340505251993,18.998973284609157,0.0659999847412105,-0.005462281453003204,0.016199922561645597,-0.1350386069688274,0.1674384520921186,-0.05941934220359091,0.0918191873268821,-0.07591649772903208,3.9999427796228697,-63.70851181406216,0.07561926476523652,6,0.03600013256072998,-0.011999964714050293,0.08750009536743164,0.024000048637390137,-0.10599994659423828,1,-0.025862079301241514,1.0,2.845999956130981,-4.6666898463189055,2.8359999656677246,-1.4000071525641942,2.809999942779541,-0.025862079301241514
1682,2006-06-14,2.76200008392334,2.799999952316284,2.76200008392334,2.799999952316284,1612825.0,-0.007902240158425,1.0,2.3749869615103787,58.69566156341969,58.64442161616517,0.06530128322467732,-0.013068976794631482,0.08664693101912846,-0.002450286663952639,19.87472257128463,0.037999868392944336,0.008240558157460054,-0.0032999157905577725,-0.1531083455044433,0.14650851392332775,-0.07820413064750031,0.07160429906638477,-0.042401661368708154,0.0,-68.2102427640016,0.07490421485694272,6,0.06199991703033447,0.009999871253967285,0.11049991846084595,0.045999884605407715,-0.08599996566772461,2,-0.025344015037806922,-3.0000198682733847,2.7839999198913574,1.0,2.845999956130981,-4.6666898463189055,2.8359999656677246,-0.025344015037806922
1683,2006-06-15,2.76200008392334,2.76200008392334,2.76200008392334,2.76200008392334,460950.0,0.0,1.0,-0.0,50.43480243933032,58.395113915496566,0.0750777308652979,-0.011118756250232398,0.08527409285578802,7.958270794272693e-05,19.315622694859453,0.0,0.028453240488298448,-0.004899919033050537,-0.15380171448145852,0.14400187641535744,-0.07935081675725453,0.06955097869115345,-0.031577560999940246,0.0,-61.53746873548822,0.07445089772420391,6,0.0690000057220459,0.005999922752380371,0.11549991369247437,0.045999884605407715,-0.08800005912780806,3,-0.031136843973431083,1.0,2.76200008392334,-3.0000198682733847,2.7839999198913574,1.0,2.845999956130981,-0.031136843973431083
1684,2006-06-16,2.76200008392334,2.76200008392334,2.76200008392334,2.76200008392334,670060.0,0.0,1.0,0.0,52.017948726172875,58.60359158946133,0.06147639811534722,-0.006240641176584738,0.08290580534670067,0.0023477289332038964,18.238526519478636,0.0,0.043371506454626285,-0.008199918270110906,-0.15336421736012174,0.13696438081989992,-0.08078206781511632,0.06438223127489451,-0.02140290665329836,0.0,-55.559178974969015,0.07258214954500532,6,0.06400001049041748,0.003999948501586914,0.11549991369247437,0.045999884605407715,-0.10800004005432129,4,-0.029688636739525154,1.0,2.76200008392334,1.0,2.76200008392334,-3.0000198682733847,2.7839999198913574,-0.029688636739525154
1685,2006-06-19,2.7780001163482666,2.789999961853028,2.759999990463257,2.7699999809265137,2372100.0,0.005792915256613407,-1.1428461951107682,100.0,56.88074548358716,59.0530288940751,0.0375062261898127,-0.01148842772729708,0.06435219932574032,-0.011172291434528248,16.126271363287493,0.029999971389770952,0.0594139376435292,0.0006001114845277655,-0.12963758035031558,0.13083780331937112,-0.06451873443289413,0.06571895740194966,-0.027838763992381832,26.470742918450245,-26.13561581293767,0.0651188459174217,6,0.0419999361038208,-0.027000069618224654,0.09949988126754761,0.029999852180480957,-0.12200021743774414,0,-0.03527719419964881,1.0,2.76200008392334,1.0,2.76200008392334,1.0,2.76200008392334,-0.03527719419964881
1686,2006-06-20,2.752000093460083,2.776000022888184,2.75,2.76200008392334,2504050.0,-0.009359259107001416,-2.7142419236730255,-1.2499776486365668,48.8038302073726,57.69789997675396,0.05380080068545823,0.019612601818192132,0.08815311358675881,0.017117864445760134,13.678037237894037,0.0280001163482666,0.05265793258277318,-0.027999913692474454,-0.15372979932330955,0.09772997193836064,-0.090864856507892,0.03486502912294309,0.14800000190734908,4.00019073504518,-44.3677278608439,0.06286494281541749,6,0.06299996376037598,-0.0010000467300410598,0.1254999041557312,0.05599987506866455,-0.06200003623962402,1,-0.03343023419513158,-1.1428461951107682,2.7780001163482666,1.0,2.76200008392334,1.0,2.76200008392334,-0.03343023419513158
1687,2006-06-21,2.746000051498413,2.7799999713897705,2.73799991607666,2.757999897003174,4282000.0,-0.002180247731796481,-1.9999914850861285,1.1999856948716114,49.5145698487606,56.61915432161887,0.04650648586891215,0.03463416036468381,0.09196793507761525,0.025300595768344536,11.314798619249574,0.04200005531311035,0.04982472397716453,-0.038599956035613836,-0.15093856620042745,0.07373865412919978,-0.09476926111802042,0.017569349046792748,0.15100004196167038,15.38486226754196,-30.35262961728698,0.056169305082406765,6,0.06299996376037598,0.004999995231628862,0.13149994611740112,0.10099995136260986,-0.06599998474121138,2,-0.02476332007502635,-2.7142419236730255,2.752000093460083,-1.1428461951107682,2.7780001163482666,1.0,2.76200008392334,-0.02476332007502635
1688,2006-06-22,2.75,2.7660000324249268,2.7320001125335693,2.747999906539917,3425300.0,0.0014566454576008248,-1.0000140247536902,-0.16667660090202857,24.6376861671571,51.87290513985531,0.03699044134951235,0.03926298905060488,0.08578419134394544,0.023752298140983008,8.626836731057978,0.03399991989135742,0.04454833313933282,-0.03880001306533831,-0.1379789554396771,0.06037892930900046,-0.0883894842525077,0.010789458121831075,0.14064008636474634,31.034369360666346,-7.515447606624036,0.049589471187169366,6,0.03900003433227539,0.001000046730041948,0.12849998474121094,0.10199999809265137,-0.07800006866455078,3,-0.026909047907048955,-1.9999914850861285,2.746000051498413,-2.7142419236730255,2.752000093460083,-1.1428461951107682,2.7780001163482666,-0.026909047907048955
1689,2006-06-23,2.736000061035156,2.747999906539917,2.7260000705718994,2.7260000705718994,4741800.0,-0.00509088689630699,-3.399971389743223,4.999761592561466,26.771664629784894,47.74994508667499,0.03946368114925569,0.054315007198526555,0.09739262943577698,0.04088185756397955,7.73115980691699,0.023999929428100586,0.031316092610238044,-0.05169996023178136,-0.15278688014742903,0.049386959683866305,-0.10224342018960497,-0.0011565002739577501,0.14512162689971975,15.625011641551156,-17.084729994003034,0.05054345995782377,6,0.04100000858306929,0.014999985694886142,0.10249990224838301,0.10499989986419722,-0.07800006866455078,4,-0.02266083145340525,-1.0000140247536902,2.75,-1.9999914850861285,2.746000051498413,-2.7142419236730255,2.752000093460083,-0.02266083145340525
1690,2006-06-26,2.696000099182129,2.7300000190734863,2.684000015258789,2.7279999256134038,3473150.0,-0.014619868772186018,1.5555548196960165,-3.199985694871798,23.448305912452597,43.46724610867088,0.06252357456509028,0.09542716053174072,0.13448697979693236,0.08355513967606676,7.072544738963174,0.05200004577636674,0.02115724901741789,-0.08929992914199847,-0.19682928024628676,0.018229421962289827,-0.14306460469414262,-0.03553525358985432,0.1727118593637087,12.50009313230002,-13.996039684802152,0.053764675552144134,6,0.045999884605407715,0.05499994754791304,0.1254999041557312,0.1279999017715454,-0.054000139236450195,0,-0.015578654958451899,-3.399971389743223,2.736000061035156,-1.0000140247536902,2.75,-1.9999914850861285,2.746000051498413,-0.015578654958451899
1691,2006-06-27,2.690000057220459,2.6979999542236333,2.6640000343322754,2.696000099182129,3928850.0,-0.0022255347703771244,5.800152591673702,0.1875023283190628,19.718313406347548,39.13642964677397,0.06010855777757662,0.10458404563943624,0.13596883734676046,0.09228461979337155,5.882650472693878,0.033999919891357866,0.0023675932922113674,-0.09389997720718402,-0.20576055650146596,0.017960602087097932,-0.149830266854325,-0.03796968756004304,0.1602407069966736,22.413824996557317,2.119871922813992,0.055930289647140995,6,0.03699994087219238,0.060999989509582964,0.0954999327659607,0.0979999303817749,-0.003999948501586914,1,-0.012639463786877525,1.5555548196960165,2.696000099182129,-3.399971389743223,2.736000061035156,-1.0000140247536902,2.75,-0.012639463786877525
1692,2006-06-28,2.6659998893737797,2.690000057220459,2.6659998893737797,2.6700000762939453,2619475.0,-0.008921995292252238,-10.999523185125819,0.66669315743456,21.874994179234804,35.96311761787447,0.07717477508279735,0.12756361129124238,0.1551432604145382,0.11877463643364417,6.238425463497591,0.024000167846679243,-0.015755930259370388,-0.11310013532638497,-0.23655546132196115,0.010355190669191217,-0.17482779832417306,-0.051372472328596874,0.16189198725717002,1.960642234216307,-15.090533797983847,0.06172766299778812,6,0.061000108718871626,0.0940001010894771,0.10650008916854814,0.11100006103515625,0.0,2,0.00900231389443773,5.800152591673702,2.690000057220459,1.5555548196960165,2.696000099182129,-3.399971389743223,2.736000061035156,0.00900231389443773
1693,2006-06-29,2.6640000343322754,2.6800000667572017,2.6600000858306885,2.6600000858306885,6287550.0,-0.0007501332049845155,-9.00011921082412,-0.999940398140533,12.931029167240297,31.620126555770838,0.07131047351232889,0.12942595283734626,0.1523880646627096,0.12327798864595074,6.647220330818785,0.019999980926513228,-0.02957471748890761,-0.11079999208450309,-0.24411969477385886,0.022519710604852694,-0.17745984342918097,-0.044140140739825195,0.14422482122283364,4.5454052853171785,-9.691289506500778,0.0666598513446779,6,0.06099998950958252,0.09599995613098145,0.10749995708465576,0.1129999160766606,0.026000022888183594,3,0.006006018100122468,-10.999523185125819,2.6659998893737797,5.800152591673702,2.690000057220459,1.5555548196960165,2.696000099182129,0.006006018100122468
1694,2006-06-30,2.6700000762939453,2.700000047683716,2.6700000762939453,2.674000024795532,10124700.0,0.002252267974603761,-14.000178816236515,-0.999999999999889,11.40352253108594,26.567101783270708,0.056868118057663786,0.11183270561169945,0.14134674633837774,0.11993755336646084,6.688815881588423,0.03600001335144043,-0.04038432256986679,-0.09379994869232178,-0.2233490864354284,0.035749189050784835,-0.15857451756387508,-0.02902537982076847,0.11747331149974505,14.285714285714285,4.518670089516711,0.06477456887155325,6,0.04999995231628418,0.10500001907348677,0.09349989891052246,0.10699987411499068,0.021999835968017578,4,0.0007490093574378243,-9.00011921082412,2.6640000343322754,-10.999523185125819,2.6659998893737797,5.800152591673702,2.690000057220459,0.0007490093574378243
1695,2006-07-03,2.690000057220459,2.694000005722046,2.677999973297119,2.694000005722046,1545775.0,0.00749062934645095,7.000119210824343,1.000000000000111,24.731202091932218,23.892365325999556,0.02578406497833141,0.08318102199300803,0.11591814259422062,0.10248500399056804,6.609305442809927,0.023999929428100586,-0.04566313505366226,-0.06559996604919416,-0.1918284417322358,0.06062850963384747,-0.12871420389071497,-0.0024857282076733433,0.07962706829841126,75.0,61.838885019238305,0.06311423784152086,7,0.029999971389770508,0.09000003337860107,0.07099992036819458,0.086999893188477,0.009999990463256836,0,-0.011895934635376637,-14.000178816236515,2.6700000762939453,-9.00011921082412,2.6640000343322754,-10.999523185125819,2.6659998893737797,-0.011895934635376637
1696,2006-07-04,2.657999992370605,2.694000005722046,2.657999992370605,2.691999912261963,2042825.0,-0.011895934635376637,-1.117652833681583,8.500089408118368,23.469377825137045,20.99845510115249,0.04810693483473116,0.10546674974483983,0.14368218800730626,0.1367764838477954,7.040809257334931,0.036000013351440874,-0.05320050908450469,-0.08800003528595024,-0.21319963463181724,0.037199564059916757,-0.15059983495888352,-0.025400235613016964,0.0962793475919197,0.0,-14.21346456598272,0.0625997996729335,7,0.05400002002716109,0.12100005149841353,0.09200000762939498,0.11899995803833097,0.043999910354615146,1,-0.00601957579791268,7.000119210824343,2.690000057220459,-14.000178816236515,2.6700000762939453,-9.00011921082412,2.6640000343322754,-0.00601957579791268
1697,2006-07-05,2.674000024795532,2.677999973297119,2.640000104904175,2.6600000858306885,2096250.0,0.006019575797912902,2.454559247458656,-0.4117638809026084,29.24528195791008,21.51041018901394,0.023266349328119773,0.07869479932855183,0.12335129149652246,0.12270515092425649,7.603366929674202,0.037999868392944336,-0.06501467591429888,-0.06260000467300442,-0.1790535405867586,0.053853531240749763,-0.12082677262988151,-0.004373236716127327,0.06487461955228557,56.666587193730436,38.97578995846924,0.058226767956877166,7,0.019999980926514116,0.09600007534027144,0.0659999251365666,0.10299992561340421,0.00999999046325728,2,0.004487690281251178,-1.117652833681583,2.657999992370605,7.000119210824343,2.690000057220459,-14.000178816236515,2.6700000762939453,0.004487690281251178
1698,2006-07-06,2.7100000381469727,2.7100000381469727,2.615999937057495,2.615999937057495,6076875.0,0.01346298168198179,1.0,6.714322207084682,39.516125931081724,22.92646144471358,-0.02123772883078834,0.036700576598316825,0.0830270654204841,0.08879888816127446,8.314195037256583,0.09400010108947754,-0.07045159519312438,-0.021599996089935125,-0.13327319114472935,0.0900731989648591,-0.07743659361733224,0.03423660143746199,0.011077189100988871,100.0,76.7637674708624,0.05583659752739704,7,-0.037000060081481934,0.04799997806549072,0.03149992227554321,0.06699991226196333,-0.026000022888183594,3,-0.016236217030933697,2.454559247458656,2.674000024795532,-1.117652833681583,2.657999992370605,7.000119210824343,2.690000057220459,-0.016236217030933697
1699,2006-07-07,2.7279999256134038,2.7279999256134038,2.696000099182129,2.71399998664856,3629775.0,0.006642024801866375,3.5714237057221343,0.14893536073453134,39.999961853027486,24.76553432699968,-0.04525033277928747,0.010745677976107704,0.06211249289578413,0.07311447948265659,8.463871984967586,0.03199982643127486,-0.07587475099757413,0.0017998933792120475,-0.09848097692966062,0.10208076368808472,-0.04834054177522429,0.05194032853364838,-0.11199998855590865,100.0,73.98497792219678,0.0501404351544363,7,-0.055999994277954546,0.030000090599059615,0.013500034809112105,0.04900002479553223,-0.03799986839294478,4,-0.01392957090510194,1.0,2.7100000381469727,2.454559247458656,2.674000024795532,-1.117652833681583,2.657999992370605,-0.01392957090510194
1700,2006-07-10,2.7100000381469727,2.7260000705718994,2.7079999446868896,2.720000028610229,668875.0,-0.006598199397818472,-1.571413974557654,-0.7142881471389328,41.32229776526797,27.165977033546397,-0.02800023485814096,0.01900898297493958,0.07692844054704473,0.0935083558023182,8.621637660920243,0.019999980926514116,-0.07398974917604084,-0.009399998188018621,-0.09243812598130097,0.07363812960526372,-0.050919062084660016,0.032119065708622774,-0.09400010108947754,83.9286702628136,52.851601256909746,0.04151906389664124,7,-0.03800010681152344,0.04799997806549072,0.04899996519088745,0.06699991226196333,-0.036000013351440874,0,-0.00664211277920046,3.5714237057221343,2.7279999256134038,1.0,2.7100000381469727,2.454559247458656,2.674000024795532,-0.00664211277920046
1701,2006-07-11,2.711999893188477,2.7279999256134038,2.691999912261963,2.7060000896453857,2103825.0,0.000737953879466291,-1.117637984110203,-0.599980926495553,42.85709992456762,29.49732211636115,-0.02967150852966105,0.01195124258650182,0.07176670940800056,0.09307619847386217,9.272636913867514,0.036000013351440874,-0.0726154980715199,-0.003800141811370228,-0.08109007802702628,0.07348979440428582,-0.042445109919198476,0.03484482629645802,-0.09375995635986367,85.71425530374962,50.47721846817574,0.038644968107828054,7,-0.03999996185302779,0.041000127792357954,0.054000079631804976,0.06500005722045898,-0.027999877929687944,1,-0.004424721968057654,-1.571413974557654,2.7100000381469727,3.5714237057221343,2.7279999256134038,1.0,2.7100000381469727,-0.004424721968057654
1702,2006-07-12,2.691999912261963,2.7279999256134038,2.691999912261963,2.7100000381469727,1374700.0,-0.007374624525888218,-2.999973509232082,-3.0001192131927046,38.582646862257846,32.34750186025199,-0.0062531574612880725,0.02786684547604601,0.08920988721717293,0.11451155798709589,9.69408489760556,0.036000013351440874,-0.06651640268527181,-0.020300114154815585,-0.09508012522056486,0.05447989691093369,-0.057690119687690444,0.017089891378059274,-0.07156477565765362,67.8571276518745,30.76293956853175,0.03739000553287474,7,-0.019999980926513672,0.05600011348724365,0.07400006055831909,0.0850000381469731,-0.007999897003173828,2,0.003714706831047021,-1.117637984110203,2.711999893188477,-1.571413974557654,2.7100000381469727,3.5714237057221343,2.7279999256134038,0.003714706831047021
1703,2006-07-13,2.6760001182556152,2.700000047683716,2.6679999828338623,2.700000047683716,2302900.0,-0.005943460077197371,1.6666799121822318,1.3333200879493496,38.281241268836226,35.33391505333535,0.012994353843608142,0.03909796297782542,0.10234976450522648,0.13177246124311992,10.305579048390529,0.032000064849853516,-0.05902759324032436,-0.03199990987777701,-0.10460558701238387,0.04060576725682985,-0.06830274844508022,0.0043029286895261976,-0.05341368587112427,13.333571752139711,-25.382613179873637,0.03630283856730336,7,-0.004000186920166016,0.07199990749359131,0.09749990701675415,0.10099983215332076,0.039999961853027344,3,0.0029894980006162086,-2.999973509232082,2.691999912261963,-1.117637984110203,2.711999893188477,-1.571413974557654,2.7100000381469727,0.0029894980006162086
1704,2006-07-14,2.6800000667572017,2.684000015258789,2.650000095367432,2.671999931335449,2514875.0,0.0014947490003078823,3.2499813735861998,-0.3333399560910974,46.363621585595084,37.73751721929789,0.011803323599146598,0.030187526168661716,0.09451027703839099,0.1287503418568927,11.067550429692751,0.03399991989135698,-0.05103714689451255,-0.023899960517883567,-0.09283443336033681,0.045034512324569675,-0.05836719693911041,0.010567275903343276,-0.05530536450813228,38.46158548700044,-3.42325438357269,0.03446723642122668,7,-0.008000135421752486,0.06799995899200484,0.10149991512298628,0.09699988365173429,0.0720000267028813,4,0.001492518060429493,1.6666799121822318,2.6760001182556152,-2.999973509232082,2.691999912261963,-1.117637984110203,2.711999893188477,0.001492518060429493
1705,2006-07-17,2.6800000667572017,2.6800000667572017,2.630000114440918,2.640000104904175,2772150.0,0.0,1.5000000000000333,4.999910594546489,47.663548278201624,40.425758380749514,0.011438535079133061,0.023683426826318854,0.08975338841071379,0.12945069120639596,12.32253367014741,0.049999952316283736,-0.040665965583847274,-0.018999958038330433,-0.0791261442416249,0.04112622816496403,-0.04906305113997744,0.011063135063316576,-0.05323926004084578,51.020457813210164,6.397024582157968,0.03006309310164718,7,-0.008000135421752486,0.05099987983703658,0.10149991512298628,0.09699988365173429,0.08999991416931197,0,0.0037313396321505543,3.2499813735861998,2.6800000667572017,1.6666799121822318,2.6760001182556152,-2.999973509232082,2.691999912261963,0.0037313396321505543
1706,2006-07-18,2.6600000858306885,2.6800000667572017,2.6559998989105225,2.6800000667572017,2408475.0,-0.0074626792643006645,1.40001907350458,-0.49999999999999445,48.57147074083694,42.57311268996361,0.03548353866022058,0.038406735899542355,0.10395676578275737,0.14985022552924088,13.629599622861704,0.024000167846679243,-0.030462194376471796,-0.0343999385833742,-0.09145169654429797,0.022651819377549565,-0.06292581756383608,-0.005874059602912318,-0.03121449673639143,30.612274687926373,-18.606002005936837,0.028525878980461994,7,0.011999845504760742,0.06199991703033447,0.12149989604949951,0.11699986457824751,0.1299998760223393,1,0.005263134779362799,1.5000000000000333,2.6800000667572017,3.2499813735861998,2.6800000667572017,1.6666799121822318,2.6760001182556152,0.005263134779362799
1707,2006-07-19,2.677999973297119,2.677999973297119,2.650000095367432,2.6600000858306885,10742725.0,0.0067668747690319275,2.1111169980263624,-0.8999952316238905,53.097340464812035,44.08213652704475,0.020239066893531277,0.015864635712106168,0.07928278490792984,0.132326680481909,14.83858564341814,0.027999877929687056,-0.026086602754540777,-0.013000047206878751,-0.06498382607422704,0.038983731660469534,-0.03899193664055289,0.012991842226795391,-0.04799985885620117,68.57129233211059,13.13617418900688,0.025991889433674108,7,0.001000046730041504,0.029999971389770508,0.11800003051757812,0.09899997711181685,0.09599995613098145,2,0.0022404936600064485,1.40001907350458,2.6600000858306885,1.5000000000000333,2.6800000667572017,3.2499813735861998,2.6800000667572017,0.0022404936600064485
1708,2006-07-20,2.6760001182556152,2.700000047683716,2.6679999828338623,2.6679999828338623,2822625.0,-0.0007467718676045232,-6.999880792728357,0.44445474654622036,51.351365864345745,45.34340363941345,0.01889595368509278,0.012686812378428058,0.07464113158188912,0.13485995638479764,15.774061530681582,0.032000064849853516,-0.018418723329880926,-0.01129990816116333,-0.05556273175016413,0.03296291542783747,-0.03343131995566351,0.010831503633336848,-0.04404000759124749,65.7143538339447,4.864506481343682,0.022131411794500355,7,0.00299990177154541,0.026999831199645996,0.12199985980987549,0.10099983215332076,0.09599995613098145,3,0.0029894980006162086,2.1111169980263624,2.677999973297119,1.40001907350458,2.6600000858306885,1.5000000000000333,2.6800000667572017,0.0029894980006162086
1709,2006-07-21,2.674000024795532,2.674000024795532,2.640000104904175,2.640000104904175,1427775.0,-0.0007474190477193554,1.0000000000000262,4.2499180450006895,46.07840960222518,45.87186051018647,0.01389145726560459,0.010333673590512849,0.07080667860907397,0.13729145209196414,16.83841369611703,0.03600001335144043,-0.01257333567185892,-0.01019999980926567,-0.04836635263736522,0.027966353018833878,-0.029283176223315444,0.008883176604784104,-0.04011911783218336,62.85707473748323,3.6402711492313884,0.01908317641404971,7,0.004999995231628862,0.028999924659729448,0.1255000233650212,0.10299992561340421,0.11400008201599166,4,0.015706826822607267,-6.999880792728357,2.6760001182556152,2.1111169980263624,2.677999973297119,1.40001907350458,2.6600000858306885,0.015706826822607267
1710,2006-07-24,2.6540000438690186,2.6679999828338623,2.6419999599456787,2.6559998989105225,1650225.0,-0.007479424360903875,1.0,-0.05881940451313486,48.95834238789636,46.54977633944522,0.028063657035355405,0.028486289743173465,0.08623131038642695,0.15719576980073047,17.251125366691735,0.03200006484985307,-0.012065853996180653,-0.028099977970123202,-0.06810992847730901,0.011909972537062608,-0.04810495322371633,-0.008095002716530075,-0.018236756532668874,23.333253860397843,-41.582338740327955,0.02000497525359299,7,0.02499997615814209,0.048999905586242676,0.1420000195503235,0.12299990653991744,0.13199996948242188,0,0.03692541370428892,1.0000000000000262,2.674000024795532,-6.999880792728357,2.6760001182556152,2.1111169980263624,2.677999973297119,0.03692541370428892
1711,2006-07-25,2.6559998989105225,2.6800000667572017,2.6480000019073486,2.6480000019073486,1729050.0,0.0007535248713064213,-7.000119210824232,-4.000238435860753,44.94375701530458,47.25656635645041,0.019316124320618577,0.02509527256476307,0.07964948975321384,0.15495123807415467,17.2466224352625,0.03200006484985307,-0.01327973037518948,-0.02440011501312256,-0.06585976434428309,0.017059534318037972,-0.0451299396787026,-0.0036702903475425153,-0.018391878808631912,26.666348774924696,-37.66954714122981,0.02072982466558016,7,0.009000182151794434,0.04200005531311035,0.129500150680542,0.12100005149841353,0.13000011444091797,1,0.04292171926013766,1.0,2.6540000438690186,1.0000000000000262,2.674000024795532,-6.999880792728357,2.6760001182556152,0.04292171926013766
1712,2006-07-26,2.690000057220459,2.690000057220459,2.6519999504089355,2.6540000438690186,2768450.0,0.012801264911148191,1.111116262127885,4.500059605412171,44.31816026681336,47.92733513400343,-0.016760043751392395,-0.007393743722487578,0.042657496071151435,0.12051841789251228,17.13489569169748,0.03800010681152344,-0.013107051213650411,0.008400034904480158,-0.03269237398358582,0.04949244379254614,-0.01214616953955261,0.028946239348512925,-0.05058419900833799,83.33333333333334,22.53758630320216,0.020546204444032958,7,-0.02499997615814209,0.007999897003173828,0.09299999475479126,0.086999893188477,0.10199999809265137,2,0.03717468494625131,-7.000119210824232,2.6559998989105225,1.0,2.6540000438690186,1.0000000000000262,2.674000024795532,0.03717468494625131
1713,2006-07-27,2.6800000667572017,2.6800000667572017,2.657999992370605,2.6700000762939453,2512125.0,-0.0037174684946252867,3.4000190735049087,0.27777740984799587,35.71426544050844,46.74407334010491,-0.006853735161962415,0.004075333698033479,0.05213127531868089,0.13024674366614253,16.92030701519108,0.03200006484985396,-0.014038399758336428,-0.0023999571800237263,-0.04266430487568895,0.0378643905156415,-0.022532131027856117,0.017732216667808665,-0.03881252719705497,79.99999999999912,23.16516518023979,0.020132173847832568,7,-0.01499998569488481,0.010999917984009233,0.09999996423721358,0.09699988365173429,0.09399986267089888,3,0.03507457474978293,1.111116262127885,2.690000057220459,-7.000119210824232,2.6559998989105225,1.0,2.6540000438690186,0.03507457474978293
1714,2006-07-28,2.671999931335449,2.700000047683716,2.6700000762939453,2.6800000667572017,2324350.0,-0.0029851250830126297,-4.000059605412171,-0.8000143051283797,37.974612870417594,45.667524961462235,-0.00012042420444258184,0.012894060373816352,0.06059747465161891,0.13811754313217062,16.95334366833136,0.029999971389770508,-0.012342796519324573,-0.010500085353851496,-0.05064452799606878,0.029644357288365786,-0.03057230667496036,0.009572135967257367,-0.029076144054237307,51.724010358860525,-1.6140872073644559,0.02007222132110866,7,-0.0019998550415039062,0.009999990463256836,0.09800010919570923,0.10500001907348677,0.10800004005432129,4,0.03742520419945072,3.4000190735049087,2.6800000667572017,1.111116262127885,2.690000057220459,-7.000119210824232,2.6559998989105225,0.03742520419945072
1715,2006-07-31,2.657999992370605,2.684000015258789,2.6540000438690186,2.684000015258789,1284275.0,-0.005239498250229069,1.3076880754135642,3.249947846818892,34.117638809026005,44.06154363570547,0.01165641664378203,0.025690900191400523,0.0769091585183741,0.15190542413501662,17.12160833903856,0.029999971389770508,-0.0096660798562751,-0.022900021076202925,-0.06431648788181166,0.018516445729405806,-0.04360825447900751,-0.0021917876733983377,-0.013374682322749187,19.23073396177885,-28.772232738964053,0.020708233402804435,7,0.012000083923340288,0.014999985694885698,0.10600006580352828,0.11899995803833097,0.09400010108947798,0,0.04890899729648779,-4.000059605412171,2.671999931335449,3.4000190735049087,2.6800000667572017,1.111116262127885,2.690000057220459,0.04890899729648779
1716,2006-08-01,2.6419999599456787,2.6659998893737797,2.640000104904175,2.6659998893737797,1295125.0,-0.00601957579791268,1.166655076840504,0.9230733961779715,34.93974173181293,42.04403266537224,0.027753156735357276,0.04261572027483185,0.09295497494191274,0.16740659921094458,17.050986386980586,0.025999784469604936,-0.010452061800419354,-0.038100051879882635,-0.08192696220929374,0.005726858449528471,-0.06001350704458819,-0.016186596715177082,0.08599996566772505,3.3330949145268582,-40.41693170761943,0.021913455164705498,8,0.0280001163482666,0.029999971389770508,0.10450005531311035,0.13499999046325728,0.11599993705749512,1,0.054504184552948365,1.3076880754135642,2.657999992370605,-4.000059605412171,2.671999931335449,3.4000190735049087,2.6800000667572017,0.054504184552948365
1717,2006-08-02,2.686000108718872,2.686000108718872,2.6440000534057617,2.6440000534057617,1727775.0,0.016654106525458845,1.0,-1.750007450602473,52.57731705368721,42.18024946418795,-0.01675477505681089,-0.00046305817794589643,0.05099578420073625,0.12251970196922679,16.45274840383554,0.04400014877319336,-0.0106518067097916,0.005300092697143377,-0.03850375723875343,0.04910394263304019,-0.01660183227080525,0.027202017665092004,0.04023982048034691,76.66674613960215,27.86842211547745,0.021901924967948468,8,-0.016000032424926758,-0.014000177383422852,0.052999913692474365,0.09099984169006392,0.05799984931945801,2,0.03723004489387938,1.166655076840504,2.6419999599456787,1.3076880754135642,2.657999992370605,-4.000059605412171,2.671999931335449,0.03723004489387938
1718,2006-08-03,2.6659998893737797,2.691999912261963,2.6659998893737797,2.686000108718872,1591175.0,-0.007446097742204394,-1.5999737742439943,-0.4761950715538521,46.6666288224978,42.24560715532937,0.0018748999925617404,0.016940302786804917,0.07245978734242398,0.14150787010040577,16.553555342844135,0.02600002288818315,-0.010062568579638498,-0.012500119209289284,-0.054490077409977467,0.029489838991398898,-0.03349509830963315,0.008494859891054585,0.05851524333953817,43.3330154415921,-6.493057599751673,0.020994979100343984,8,0.0040001869201655715,0.006000041961669478,0.07750010490417436,0.11100006103515625,0.07800006866455034,3,0.04726187965781459,1.0,2.686000108718872,1.166655076840504,2.6419999599456787,1.3076880754135642,2.657999992370605,0.04726187965781459
1719,2006-08-04,2.690000057220459,2.690000057220459,2.671999931335449,2.687999963760376,735425.0,0.00900231389443773,16.999284777685062,-0.10000357623946722,52.13674604088372,42.598763116772396,-0.021922353786350435,-0.010595946716087656,0.047266578403459825,0.11614592229635479,17.073735037063003,0.024000167846679243,-0.011472807084755399,0.013400042057037265,-0.022095854321978692,0.04889593843605322,-0.0043479061324704915,0.03114799024654502,0.032824774936675905,96.15411067248043,44.55911479914059,0.017747948189507964,8,-0.019999980926513672,-0.018000125885009766,0.05249994993209839,0.086999893188477,0.043999910354613814,4,0.031226717628562994,-1.5999737742439943,2.6659998893737797,1.0,2.686000108718872,1.166655076840504,2.6419999599456787,0.031226717628562994
1720,2006-08-07,2.691999912261963,2.694000005722046,2.6700000762939453,2.674000024795532,634325.0,0.0007434405200610339,1.1818043890544567,8.999523185123598,57.40735630610696,43.983607482417106,-0.020076305592740873,-0.014770774371132056,0.04452365176484463,0.1123669450656557,17.577466679234256,0.023999929428100586,-0.01223274368232774,0.016299903392791748,-0.016435716037527026,0.04903552282311052,-6.79063223678611e-05,0.03266771310795136,0.02916842535011277,96.29611641912297,40.310031406890815,0.016367809715159474,8,-0.021999835968017578,-0.019999980926513672,0.055500149726867676,0.0850000381469731,0.06599998474121094,0,0.03268947325256977,16.999284777685062,2.690000057220459,-1.5999737742439943,2.6659998893737797,1.0,2.686000108718872,0.03268947325256977
1721,2006-08-08,2.700000047683716,2.7179999351501465,2.686000108718872,2.696000099182129,984000.0,0.0029718186041955974,-1.6666600439088841,0.2222207504933916,55.33980919621913,45.20823514123997,-0.023667546684399188,-0.02499764481747402,0.036696273178350225,0.10287162074934475,17.65187200780693,0.031999826431274414,-0.011257189860855998,0.024900031089782892,-0.0053821824591082645,0.05518224463867405,0.009758924315337314,0.04004113786422847,0.01954492527420193,75.67578887678896,20.402525025630283,0.015141106774445643,8,-0.021000027656555176,-0.0280001163482666,0.050000011920928955,0.07199990749359131,0.059999942779541016,1,0.01925927587333831,1.1818043890544567,2.691999912261963,16.999284777685062,2.690000057220459,-1.5999737742439943,2.6659998893737797,0.01925927587333831
1722,2006-08-09,2.70199990272522,2.7100000381469727,2.681999921798706,2.681999921798706,1497875.0,0.0007406870393280585,-1.8000143051283886,5.000059605412282,56.310609944805215,47.496717863939615,-0.026581550994036363,-0.027626329431711394,0.03347750200962141,0.09972430107258967,17.688184955851018,0.0280001163482666,-0.009295528442628154,0.026399886608124312,-0.005351803218670792,0.058151576434919416,0.010524041694726538,0.042275731521522086,0.016000032424926314,69.23073396178029,14.647071182725384,0.015875844913397663,8,-0.022999882698059526,-0.029999971389770952,0.04350012540817216,0.07000005245208696,0.036000013351439986,2,0.02072538722946371,-1.6666600439088841,2.700000047683716,1.1818043890544567,2.691999912261963,16.999284777685062,2.690000057220459,0.02072538722946371
1723,2006-08-10,2.684000015258789,2.70199990272522,2.6700000762939453,2.690000057220459,2398400.0,-0.006661690641911799,1.1333407508662283,-0.3000023841880581,52.25224644708576,49.08312159468052,-0.008889419340385896,-0.009482555674530602,0.05041103943249414,0.11642847416578217,17.33693170356898,0.03199982643127486,-0.0067813683780872935,0.008000004291534246,-0.023973690715215046,0.03997369929828354,-0.007986843211840622,0.023986851794909114,0.03399991989135742,29.166625274430523,-23.363786047672825,0.015986847503374733,8,-0.004999995231628418,-0.012000083923339844,0.0480000376701355,0.08799993991851807,0.05800008773803711,3,0.022354673039655548,-1.8000143051283886,2.70199990272522,-1.6666600439088841,2.700000047683716,1.1818043890544567,2.691999912261963,0.022354673039655548
1724,2006-08-11,2.684000015258789,2.694000005722046,2.677999973297119,2.690000057220459,2490150.0,0.0,1.2857288828337874,1.0,57.42572153942574,51.67290856472494,-0.007831793974515833,-0.009662949177982938,0.04480939122528049,0.11511960544431421,16.63023426445867,0.016000032424926758,-0.006593052340504002,0.007800006866454989,-0.024328702091727994,0.03992871582463797,-0.008264347612636502,0.02386436134554648,0.03243992328643808,29.166625274430523,-25.939332100324144,0.016064354479091384,8,-0.004999995231628418,-0.004999995231628418,0.03149998188018799,0.08799993991851807,0.07599997520446777,4,0.022354673039655548,1.1333407508662283,2.684000015258789,-1.8000143051283886,2.70199990272522,-1.6666600439088841,2.700000047683716,0.022354673039655548
1725,2006-08-14,2.690000057220459,2.690000057220459,2.681999921798706,2.681999921798706,470150.0,0.002235485069880472,1.0,-1.333346578717317,58.25244291568917,54.263208696266744,-0.009851230531100708,-0.01567928977702504,0.03432249380684915,0.10783229681870665,15.53127943725922,0.00800013542175293,-0.0037496588502134998,0.01330004930496198,-0.0193841078917667,0.04598420650169066,-0.0030420292934021376,0.0296421279033261,0.024911084651947135,41.666749451138955,-16.332861650087168,0.01634207859836431,8,-0.009000062942504883,-0.01100003719329834,0.024999916553497314,0.08199989795684814,0.10599994659423828,0,0.01635684365006229,1.2857288828337874,2.684000015258789,1.1333407508662283,2.684000015258789,-1.8000143051283886,2.70199990272522,0.01635684365006229
1726,2006-08-15,2.674000024795532,2.690000057220459,2.6700000762939453,2.6800000667572017,1024875.0,-0.00594796731768843,-1.8571525885560396,-0.7499925495455223,45.7446822001924,53.50402704587844,0.012477513249562922,0.0015002804338108966,0.045686197470864,0.1218002654396142,14.506263014032134,0.019999980926513672,-0.001183716044909744,-0.003399980068207409,-0.03516493832510248,0.028364978188687662,-0.019282459196654944,0.012482499060240126,0.03941289633750955,9.999880790595652,-42.944741949646186,0.015882479128447428,8,0.017999887466431108,0.004999995231628862,0.040999948978424516,0.09799993038177535,0.1299998760223393,1,0.03141356448344279,1.0,2.690000057220459,1.2857288828337874,2.684000015258789,1.1333407508662283,2.684000015258789,0.03141356448344279
1727,2006-08-16,2.684000015258789,2.690000057220459,2.677999973297119,2.690000057220459,901350.0,0.003739712180452104,3.0,1.0,51.06381359769,53.9926031320109,0.0024182814259745555,-0.00846095164273386,0.03068363019535525,0.11057215540783183,13.316488542954472,0.016000032424927202,0.00390857320439153,0.0063000082969666416,-0.025601847355916085,0.03820186394984937,-0.0096509195294745,0.022250936123407783,0.027944649549675127,43.7500465663807,-5.533807095279492,0.015950927826441332,8,0.009999990463256836,-0.004999995231628418,0.028499960899353027,0.08799993991851807,0.12599992752075195,2,0.02831593694947876,-1.8571525885560396,2.674000024795532,1.0,2.690000057220459,1.2857288828337874,2.684000015258789,0.02831593694947876
1728,2006-08-17,2.684000015258789,2.696000099182129,2.6800000667572017,2.684000015258789,2135025.0,0.0,-3.0000596054118382,-0.0,53.333350993938865,54.12555923790591,0.00585592807972235,-0.008254080806725739,0.027254284459053757,0.10926769995427854,12.652194507674338,0.016000032424927202,0.010408159649533566,0.005900013446807684,-0.026112518432500842,0.03791254532611621,-0.010106252492846579,0.021906279386461947,0.026505758351589304,53.845871694237616,4.669478617514528,0.016006265939654304,8,0.009999990463256836,-0.009999990463256836,0.02599996328353882,0.08799993991851807,0.11599993705749512,3,0.0201191879697753,3.0,2.684000015258789,-1.8571525885560396,2.674000024795532,1.0,2.690000057220459,0.0201191879697753
1729,2006-08-18,2.7160000801086426,2.7179999351501465,2.6979999542236333,2.6979999542236333,4489075.0,0.0119225278196462,-1.2222045617103043,100.0,64.64645491610824,54.929903527906056,-0.024661612317324888,-0.038942896551029005,-0.008712174944363937,0.07584860469044763,11.3769254960239,0.03399991989135742,0.010993680340765088,0.03580007553100595,-0.0003260670029732182,0.07192621806498511,0.017737004264016143,0.05386314679799575,-0.07599997520446777,95.83362307898632,41.09841873030386,0.018063071266989642,8,-0.02200007438659668,-0.04200005531311035,-0.006000101566314697,0.05599987506866455,0.07799983024597168,4,0.009572909470291213,-3.0000596054118382,2.684000015258789,3.0,2.684000015258789,-1.8571525885560396,2.674000024795532,0.009572909470291213
1730,2006-08-21,2.752000093460083,2.752000093460083,2.7060000896453857,2.7060000896453857,6872600.0,0.013254790975558484,1.0,2.5555378950436403,75.22934074106469,57.13985147733334,-0.05727905695237512,-0.07085744710977426,-0.04866441691589296,0.03875223232148706,10.389718002413975,0.046000003814697266,0.01573172633027653,0.06690008640289324,0.02058803121492714,0.11321214159085935,0.04374405880891041,0.09005611399687607,-0.11043999195098886,100.0,37.16152427736662,0.02315602759398305,8,-0.04100000858306885,-0.06099998950958252,-0.04200011491775513,0.01999986171722412,0.04799985885620117,0,0.0029069392192917487,-1.2222045617103043,2.7160000801086426,-3.0000596054118382,2.684000015258789,3.0,2.684000015258789,0.0029069392192917487
1731,2006-08-22,2.7699999809265137,2.782000064849853,2.747999906539917,2.752000093460083,9926500.0,0.006540656560734215,-1.615370507918134,0.3913018689941847,71.87494955340003,58.86922254495498,-0.07186232704066864,-0.08419558243793634,-0.06849010685353818,0.019685656079153624,9.981317027486302,0.03400015830993608,0.01802638419920699,0.07919996976852417,0.021344944060220694,0.13705499547682765,0.050272456914372654,0.10812748262267569,-0.12402227973938018,88.46146792355978,26.241459076902494,0.028927512854151648,8,-0.04399991035461426,-0.05899989604949951,-0.06850004196166992,0.001999974250793457,0.04600000381469771,1,0.009386289915961354,1.0,2.752000093460083,-1.2222045617103043,2.7160000801086426,-3.0000596054118382,2.684000015258789,0.009386289915961354
1732,2006-08-23,2.789999961853028,2.813999891281128,2.759999990463257,2.759999990463257,12555575.0,0.0072202097704796575,-2.59999682108258,1.6666754970396422,82.29170029777471,62.206939639475976,-0.08724109955724568,-0.10152493241603056,-0.08941190384116604,-0.001626822404622974,10.088712007117419,0.053999900817871094,0.019612282154524596,0.09419995546340987,0.02130607405981655,0.1670938368670032,0.05775301476161321,0.13064689616520653,-0.13586091884613127,82.08958145029894,16.758393745174203,0.03644694070179672,8,-0.04799997806549117,-0.06299996376037642,-0.0929999947547917,-0.01800000667572066,0.013999938964843306,2,0.0050178993391616356,-1.615370507918134,2.7699999809265137,1.0,2.752000093460083,-1.2222045617103043,2.7160000801086426,0.0050178993391616356
1733,2006-08-24,2.7739999294281006,2.813999891281128,2.7739999294281006,2.7960000038146973,3231175.0,-0.005734778725337453,-2.6363478732050933,-0.7333365122507421,72.82607991437621,63.91809057002604,-0.06384611394089168,-0.08234337647234735,-0.07453861510231663,0.013145955445295066,10.20191074489592,0.039999961853027344,0.02112803668386487,0.07349992990493792,-0.006845379335687074,0.15384523914556292,0.0333272752846252,0.11367258452525064,-0.10707201855926574,65.51725555402534,3.9162148111935196,0.0401726546203125,8,-0.031999945640563965,-0.04699993133544922,-0.08049994707107544,-0.001999974250793457,0.042000055313110796,3,0.012977654746682887,-2.59999682108258,2.789999961853028,-1.615370507918134,2.7699999809265137,1.0,2.752000093460083,0.012977654746682887
1734,2006-08-25,2.7720000743865967,2.799999952316284,2.7660000324249268,2.7699999809265137,1557700.0,-0.0007209282957394425,-5.799990463247741,-0.09091303169872664,71.7392008562344,65.41661923008661,-0.053697592355693935,-0.0763838767056697,-0.07371197325117418,0.013415449709736293,10.826832756388193,0.03399991989135742,0.022453151696228968,0.06650006771087646,-0.018678391134903993,0.15167852655665692,0.023910838287986458,0.10908929713376647,-0.09330640508477828,61.111209225932924,3.73780424142781,0.042589229422890174,8,-0.03000009059906006,-0.04500007629394531,-0.08100008964538574,-1.1920928955078125e-07,0.055999994277954546,4,0.010100965793041539,-2.6363478732050933,2.7739999294281006,-2.59999682108258,2.789999961853028,-1.615370507918134,2.7699999809265137,0.010100965793041539
1735,2006-08-28,2.7880001068115234,2.7880001068115234,2.7679998874664307,2.7699999809265137,3438175.0,0.005772017314417788,1.2222310524782114,8.999642388842531,72.91672099390883,68.43573465161066,-0.06071973932619734,-0.08658449531844781,-0.09123929398916131,-0.00439914238356609,11.103188889828472,0.020000219345092773,0.026910229002107933,0.07600009441375732,-0.013640146161761901,0.16564033498927655,0.03117997412599749,0.12082021470151716,-0.09848193975136033,60.606378059705804,5.318915194811922,0.044820120287759696,8,-0.0420001745223999,-0.06100010871887207,-0.0970001220703125,-0.020000100135803223,0.08999991416931152,0,0.002152009796711374,-5.799990463247741,2.7720000743865967,-2.6363478732050933,2.7739999294281006,-2.59999682108258,2.789999961853028,0.002152009796711374
1736,2006-08-29,2.7860000133514404,2.808000087738037,2.7799999713897705,2.7920000553131104,2758050.0,-0.0007173936095613564,-2.111102280855122,-0.3333333333333333,71.87503880512465,70.74809300799228,-0.04599898114230605,-0.07720128852695662,-0.08998303279294495,-0.0038923823462626572,11.22599923252839,0.0280001163482666,0.030648666976071492,0.06679999828338623,-0.02229747937998683,0.1558974759467593,0.022251259451699923,0.11134873711507254,-0.08652330835360011,48.14827896791057,-5.153399422527471,0.044548738831686495,8,-0.03900003433227539,-0.05900001525878906,-0.09500002861022949,-0.019999980926513672,0.1299998760223393,1,0.005025103696249644,1.2222310524782114,2.7880001068115234,-5.799990463247741,2.7720000743865967,-2.6363478732050933,2.7739999294281006,0.005025103696249644
1737,2006-08-30,2.7860000133514404,2.7980000972747803,2.7799999713897705,2.789999961853028,1228775.0,0.0,-1.2500111758482468,0.666653421282757,79.31034010268411,73.6344251311862,-0.0335352998638232,-0.07307185342345335,-0.09054877238739989,-0.005337008612286365,11.971803181204423,0.018000125885009766,0.03425372218238909,0.06180000305175781,-0.03061464541244785,0.15421465151596347,0.015592678819654981,0.10800732728386064,-0.07736145345093703,41.666749451138955,-14.081110873195165,0.04620732423210287,8,-0.03000009059906006,-0.05900001525878906,-0.10449999570846558,-0.03499996662139848,0.14199995994567827,2,0.010768116025126062,-2.111102280855122,2.7860000133514404,1.2222310524782114,2.7880001068115234,-5.799990463247741,2.7720000743865967,0.010768116025126062
1738,2006-08-31,2.7920000553131104,2.7980000972747803,2.7780001163482666,2.782000064849853,1266550.0,0.002153640320500916,-1.2222339960528232,-2.500029802705919,79.99999999999972,75.34037458495192,-0.025260908849610075,-0.07288513939691521,-0.0971854472807987,-0.01276145301985565,12.905104494360428,0.019999980926513672,0.04304347876658676,0.06150003671646109,-0.031387002069276804,0.154387075502199,0.015056517323592367,0.10794355610932982,-0.07493258890215682,61.904734873212576,2.67908805325834,0.04644351939286887,8,-0.032000064849853516,-0.06500005722045898,-0.1105000376701355,-0.041000008583068404,0.18400001525878906,3,0.004297938849222138,-1.2500111758482468,2.7860000133514404,-2.111102280855122,2.7860000133514404,1.2222310524782114,2.7880001068115234,0.004297938849222138
1739,2006-09-01,2.7739999294281006,2.799999952316284,2.7739999294281006,2.7839999198913574,1806325.0,-0.006447036364041647,-4.200009536752259,-0.9999999999999556,71.87494955339993,74.96766445298917,0.0020469637567601673,-0.05087782132146135,-0.07959291442714989,0.0036951397503943717,13.823922248184777,0.026000022888183594,0.05028883335007084,0.039299917221069514,-0.05347281677544924,0.13207265121758827,-0.007086449777189863,0.08568628421932889,-0.049177869027533294,15.000029802173174,-44.528034201047504,0.04638636699825934,9,0.006999969482421875,-0.04699993133544922,-0.09599989652633667,-0.022999882698058638,0.18600010871887207,4,0.015140611529059989,-1.2222339960528232,2.7920000553131104,-1.2500111758482468,2.7860000133514404,-2.111102280855122,2.7860000133514404,0.015140611529059989
1740,2006-09-04,2.7799999713897705,2.7860000133514404,2.75600004196167,2.7699999809265137,854425.0,0.002162956782377101,1.7272609049038201,-1.0,79.12083881346243,75.77276325966278,0.0004876745471529276,-0.05264629179016689,-0.0846497164795359,-0.003829215627773941,14.639983395421607,0.029999971389770508,0.05804053787119212,0.04089995622634879,-0.05169286271649032,0.1334927751691879,-0.005396453245070543,0.08719636569776812,-0.0480436845187584,46.153669808898506,-18.828093898437892,0.046296409471419546,9,0.004999995231628418,-0.05299997329711914,-0.10399997234344482,-0.02899992465972856,0.17400002479553223,0,0.017266222218982552,-4.200009536752259,2.7739999294281006,-1.2222339960528232,2.7920000553131104,-1.2500111758482468,2.7860000133514404,0.017266222218982552
1741,2006-09-05,2.752000093460083,2.7799999713897705,2.74399995803833,2.7799999713897705,4123775.0,-0.0100718986395133,1.5714407356948228,-2.799990463247741,67.00001549720386,74.07368717071046,0.028681972410730783,-0.021661554668109595,-0.05581908322546436,0.021733566928197945,15.712798406023742,0.03600001335144043,0.060545567077440854,0.010300076007843106,-0.08057427031610231,0.10117442233178853,-0.03513709715412938,0.055737249169815595,-0.013480318236261724,14.285957570003532,-51.17634187246453,0.04543717316197264,9,0.026999831199645996,-0.02500009536743164,-0.08050006628036499,-0.0010000467300410598,0.19799995422363326,1,0.04578485582910452,1.7272609049038201,2.7799999713897705,-4.200009536752259,2.7739999294281006,-1.2222339960528232,2.7920000553131104,0.04578485582910452
1742,2006-09-06,2.757999897003174,2.7660000324249268,2.747999906539917,2.7660000324249268,2279825.0,0.0021801610971412533,3.4999552972731336,0.28572036784741145,67.96114931726584,73.53313932658709,0.019741646346715047,-0.024507374769743517,-0.06012756931024832,0.013338750492458473,16.964252012294768,0.018000125885009766,0.05750585994462565,0.013499879837036044,-0.07565874213308366,0.10265850180715574,-0.031079431148024028,0.058079190822096116,-0.01399993896484375,24.999893563123454,-40.199646217670946,0.044579310985059864,9,0.018000125885009766,-0.028999924659729004,-0.08699989318847656,-0.00699985027313188,0.22600007057189897,2,0.05728788914832372,1.5714407356948228,2.752000093460083,1.7272609049038201,2.7799999713897705,-4.200009536752259,2.7739999294281006,0.05728788914832372
1743,2006-09-07,2.74399995803833,2.763999938964844,2.740000009536743,2.757999897003174,638800.0,-0.005076120191322753,-1.18182803389908,1.7499627477276114,57.44678692449726,71.94509333417184,0.032451152642916536,-0.006094377493137237,-0.04449965092985542,0.024933756520974626,17.908889947303624,0.02399992942810103,0.05431562340662088,-0.0035000562667848456,-0.08800354054476678,0.08100342801119709,-0.04575179840577581,0.03875168587220612,0.06999993324279785,6.666587193731174,-52.400083663427665,0.042251742138991036,9,0.03000009059906006,-0.004000067710876465,-0.07299995422363281,0.00700008869171187,0.23200011253356934,3,0.06705540017221034,3.4999552972731336,2.757999897003174,1.5714407356948228,2.752000093460083,1.7272609049038201,2.7799999713897705,0.06705540017221034
1744,2006-09-08,2.74399995803833,2.759999990463257,2.742000102996826,2.74399995803833,1090550.0,0.0,-8.000596089651884,-0.0,47.368371519591946,69.10638783702551,0.0313594252910554,-0.0014428320265773564,-0.04303153498475165,0.022376668878407724,18.90457729011971,0.017999887466430664,0.046840105954740974,-0.006500053405761541,-0.08559890617557286,0.07259879936404978,-0.0460494797906672,0.03304937297914412,0.06851993560791003,8.695539499735666,-43.32645023513779,0.03954942638490564,9,0.03000009059906006,-0.001999974250793457,-0.07299995422363281,0.0140000581741333,0.23600006103515625,4,0.0845481472599674,-1.18182803389908,2.74399995803833,3.4999552972731336,2.757999897003174,1.5714407356948228,2.752000093460083,0.0845481472599674
1745,2006-09-11,2.733999967575073,2.742000102996826,2.7219998836517334,2.742000102996826,882700.0,-0.003644311449044757,3.999970198182089,-100.0,37.499979303916156,65.28693678133568,0.036759620128320236,0.01267224896587349,-0.03229411777590352,0.02947998728631518,19.66812679839721,0.02200007438659668,0.04242427841080776,-0.0187000393867498,-0.09301684743273597,0.05561676865923637,-0.055858443409742886,0.018458364636243285,0.0770695283889773,20.68976856990099,-25.61897795697979,0.03715840402299311,9,0.02699995040893599,0.008000016212463823,-0.06299996376037553,0.02400004863739058,0.21799993515014737,0,0.08266279197228776,-8.000596089651884,2.74399995803833,-1.18182803389908,2.74399995803833,3.4999552972731336,2.757999897003174,0.08266279197228776
1746,2006-09-12,2.757999897003174,2.759999990463257,2.7300000190734863,2.740000009536743,1291950.0,0.008778321036114756,1.7272609049038201,-2.249947846818531,39.189150004188384,60.82902677039172,0.00935384107868753,-0.004966595869793089,-0.05423091947378289,0.003523829099338016,20.31102157676952,0.029999971389770508,0.0387570258515848,0.001099896430969416,-0.06332598185459526,0.06552577471653409,-0.031113042711813144,0.033312835573751975,0.04950681446838345,81.81793551882959,38.38141016435084,0.03221293914278235,9,0.003000020980834961,-0.015999913215637207,-0.08699989318847656,1.1920928955078125e-07,0.19400000572204634,1,0.07106602846327204,3.999970198182089,2.733999967575073,-8.000596089651884,2.74399995803833,-1.18182803389908,2.74399995803833,0.07106602846327204
1747,2006-09-13,2.759999990463257,2.7679998874664307,2.74399995803833,2.7679998874664307,265075.0,0.0007251970756982917,5.000059605412171,-0.4444415009867942,44.776135336526515,56.91526403000581,0.0036629941314143544,-0.001034042534008961,-0.05461791450128395,-0.0005365262567949003,21.080349006435206,0.023999929428100586,0.033168383946982516,-0.0007000088691713202,-0.055226096846811235,0.053826079108468594,-0.0279630528579915,0.02656303511964886,0.04408644789550742,82.60892100052867,40.23190967027337,0.027263043988819964,9,0.0009999275207519531,-0.018000006675720215,-0.0845000147819519,-0.001999974250793457,0.16400003433227495,2,0.06884060068006326,1.7272609049038201,2.757999897003174,3.999970198182089,2.733999967575073,-8.000596089651884,2.74399995803833,0.06884060068006326
1748,2006-09-14,2.73799991607666,2.7679998874664307,2.73799991607666,2.75,1599425.0,-0.007971041471961704,-3.999960263848049,1.5000298027060857,38.96099070632265,53.258157491441665,0.019218652782159396,0.026581862186859873,-0.03238769146332032,0.01909476935381571,22.03579095822207,0.029999971389770508,0.02703809817485059,-0.025400078296661466,-0.06797213372642608,0.017171977133103145,-0.04668610601154377,-0.004114050581779161,0.06280306009382297,34.7826763001586,-5.008762774550604,0.021286027714882323,9,0.016000032424926758,0.004000067710876465,-0.062499940395355225,0.020000100135803223,0.19800019264221191,3,0.0898466249228056,5.000059605412171,2.759999990463257,1.7272609049038201,2.757999897003174,3.999970198182089,2.733999967575073,0.0898466249228056
1749,2006-09-15,2.742000102996826,2.757999897003174,2.740000009536743,2.75600004196167,800500.0,0.0014609886934904281,1.0000264914697468,1.166653421282683,33.80283818452911,48.22282408822685,0.011400857683167676,0.025960408069321872,-0.03668678099592171,0.013363705386137958,23.166386491303978,0.019999980926513672,0.019409522288088343,-0.02269989252090454,-0.06049771468265508,0.015097929640845997,-0.04159880360177981,-0.003800981440029272,0.055650749472906824,43.4787341011102,6.059162025198042,0.018898911080875304,9,0.008999824523925781,-1.1920928955078125e-07,-0.06650012731552124,0.015999913215637207,0.18799996376037553,4,0.08533915345930398,-3.999960263848049,2.73799991607666,5.000059605412171,2.759999990463257,1.7272609049038201,2.757999897003174,0.08533915345930398
1750,2006-09-18,2.759999990463257,2.7699999809265137,2.746000051498413,2.746000051498413,1700550.0,0.006564510135049995,-2.428576294277929,-1.0,41.77214425833715,45.41972728390832,-0.010878349852879499,0.009054828204239751,-0.0542022945822227,-0.0062799628659417905,23.482390245494983,0.0279998779296875,0.010849401234604095,-0.005099999904632391,-0.04249915716631403,0.032299157357049246,-0.02379957853547321,0.013599578726208428,0.034624823253756265,75.0,37.32906769462012,0.01869957863084088,9,-0.0140000581741333,-0.018000006675720215,-0.08099997043609619,-0.001999974250793457,0.17400002479553178,0,0.0797101555689872,1.0000264914697468,2.742000102996826,-3.999960263848049,2.73799991607666,5.000059605412171,2.759999990463257,0.0797101555689872
1751,2006-09-19,2.7960000038146973,2.799999952316284,2.75600004196167,2.75600004196167,5474050.0,0.013043483143417633,-1.1999976158119352,2.8571525885558584,52.57731705368718,43.71041258795514,-0.04467909502921952,-0.026242945423010422,-0.08935409518201398,-0.04369917468594453,23.394107950390453,0.04399991035461426,0.005581705417401661,0.029600012302398504,-0.010243923886788853,0.06944394849158586,0.009678044207804604,0.049521980396992404,-0.07400012016296387,93.5484739297127,54.053862644105934,0.01992196809459373,9,-0.03500008583068848,-0.054000020027160645,-0.11599999666213989,-0.03799998760223389,0.16599988937377974,1,0.05579395518515229,-2.428576294277929,2.759999990463257,1.0000264914697468,2.742000102996826,-3.999960263848049,2.73799991607666,0.05579395518515229
1752,2006-09-20,2.803999900817871,2.805999994277954,2.7699999809265137,2.7699999809265137,2497700.0,0.0028611934879325673,-1.1176528336816123,0.8499988079059676,53.06118725238205,43.22312373549789,-0.05081101082432138,-0.03493116372610672,-0.0957505738148452,-0.052639077108052934,22.695076453612312,0.03600001335144043,-0.0015995088245159828,0.036899912357330145,-0.005122152292042603,0.07892197700670289,0.01588888003264355,0.05791094468201674,-0.08044001579284688,97.05868947067631,57.90379564183246,0.021011032324686398,9,-0.039999961853027344,-0.05799996852874756,-0.11849993467330933,-0.045999884605407715,0.17800021171569824,2,0.05278174291810078,-1.1999976158119352,2.7960000038146973,-2.428576294277929,2.759999990463257,1.0000264914697468,2.742000102996826,0.05278174291810078
1753,2006-09-21,2.809999942779541,2.809999942779541,2.782000064849853,2.799999952316284,1302975.0,0.002139815325927774,4.59998092649557,0.2941180595486866,59.78262418837159,44.60248514314008,-0.051924859274779855,-0.04015463902599459,-0.09952861728422224,-0.05958571344776242,21.996422240063108,0.027999877929687944,-0.0043395347463222045,0.041099953651428045,-0.005048098607824514,0.0872480059106806,0.018025927521801766,0.06417397978105432,-0.0831424533843994,100.0,55.40244632267739,0.023074026129626335,9,-0.04400002956390381,-0.06299996376037598,-0.12349992990493774,-0.056999921798706055,0.20000004768371582,3,0.04056942503110039,-1.1176528336816123,2.803999900817871,-1.1999976158119352,2.7960000038146973,-2.428576294277929,2.759999990463257,0.04056942503110039
1754,2006-09-22,2.799999952316284,2.803999900817871,2.789999961853028,2.789999961853028,4298875.0,-0.0035587155398179027,-1.799990463247901,0.9999999999999556,55.319151634437816,46.58239317986471,-0.03704116893995524,-0.029459834331658996,-0.08750596632027818,-0.05107909083718054,21.57798274153316,0.019999980926513228,-0.008146346077277933,0.029699969291686834,-0.01849743286209815,0.07789737144547182,0.0056012682147943416,0.05379867036857933,-0.06815391571807883,84.37498835844805,38.32297692682721,0.024098701076892524,9,-0.029999971389770508,-0.04400002956390381,-0.11599993705749512,-0.05199992656707764,0.2200000286102295,4,0.048571485256663216,4.59998092649557,2.809999942779541,-1.1176528336816123,2.803999900817871,-1.1999976158119352,2.7960000038146973,0.048571485256663216
1755,2006-09-25,2.7939999103546143,2.8399999141693115,2.7939999103546143,2.799999952316284,2844600.0,-0.0021428721656606697,-14.333227370261463,-0.6000047683761561,62.65055568801035,49.18921603362271,-0.024177626608808733,-0.02422951521454575,-0.07951128199183932,-0.04703761387711758,21.453210528902556,0.046000003814697266,-0.008131533946377445,0.02339993715286237,-0.025333046964182593,0.07213292126990734,-0.0009665549056601108,0.04776642921138485,-0.057464639385528926,45.23800738531055,-4.632583179035045,0.02436649205852258,9,-0.004999995231628418,-0.020999908447265625,-0.1099998950958252,-0.045999884605407715,0.20600008964538574,0,0.048675791254884526,-1.799990463247901,2.799999952316284,4.59998092649557,2.809999942779541,-1.1176528336816123,2.803999900817871,0.048675791254884526
1756,2006-09-26,2.799999952316284,2.8239998817443848,2.782000064849853,2.7939999103546143,1424575.0,0.0021474739277669297,-1.8000127157706813,-1.0,62.65060933135123,51.175268699714344,-0.026366106076942675,-0.03070099555435446,-0.08276107756316708,-0.05533249308745436,20.68280384176589,0.041999816894531694,-0.005479593392428761,0.028699982166290106,-0.021348815895506412,0.07874878022808662,0.0036755831353918467,0.053724381197188364,-0.05518750989118093,42.857142857142854,-9.739748302702857,0.02502439903089835,9,-0.01100003719329834,-0.01900005340576172,-0.09899985790252686,-0.05199992656707764,0.17000007629394487,1,0.0478571661516114,-14.333227370261463,2.7939999103546143,-1.799990463247901,2.799999952316284,4.59998092649557,2.809999942779541,0.0478571661516114
1757,2006-09-27,2.8159999847412114,2.8159999847412114,2.7980000972747803,2.8159999847412114,1147600.0,0.005714297391930856,1.0,0.0,71.42855115490939,54.782775416223984,-0.03753429623337601,-0.046734362962040255,-0.09634851665220756,-0.07403663499888813,19.870763419955324,0.017999887466431108,0.000507880431963148,0.04320001602172896,-0.010377651184430459,0.09677768322788838,0.01641118241864925,0.06998884962480867,-0.06357254457657158,58.620703829917765,0.20510055505236124,0.026788833603079775,9,-0.026000022888184038,-0.03500008583068892,-0.0974999070167546,-0.0850000381469731,0.18600010871887163,2,0.05184655867840249,-1.8000127157706813,2.799999952316284,-14.333227370261463,2.7939999103546143,-1.799990463247901,2.799999952316284,0.05184655867840249
1758,2006-09-28,2.803999900817871,2.813999891281128,2.7960000038146973,2.7960000038146973,3190175.0,-0.004261393461777008,-3.5000298027060857,100.0,66.66662251515262,58.43430700851549,-0.016972393632901372,-0.035615195874044936,-0.08196106779931167,-0.06474208955589766,19.069529720807587,0.019999980926514116,0.004640662593105915,0.030599939823150457,-0.02413921797586438,0.0853390976221653,0.0032303609236432607,0.057969518722657654,-0.04456666273285759,37.93085021108368,-25.66800014338329,0.027369578899507415,9,-0.010999917984008789,-0.023000001907348633,-0.0694999098777771,-0.08199989795684814,0.25200009346008256,3,0.06348081954773943,1.0,2.8159999847412114,-1.8000127157706813,2.799999952316284,-14.333227370261463,2.7939999103546143,0.06348081954773943
1759,2006-09-29,2.8159999847412114,2.8159999847412114,2.799999952316284,2.799999952316284,1659550.0,0.004279630651855548,-1.0000000000000555,2.000029802706141,72.52742790146263,61.851560746640544,-0.019413214022449665,-0.04670183552768892,-0.091320643621144,-0.07892638521315387,18.430371044077113,0.016000032424927202,0.00816188668292206,0.040500020980835494,-0.017463642704826476,0.09846368466649746,0.011518189138004509,0.06948185282366648,-0.050121412569454016,58.620703829917765,-9.976001579444421,0.028981831842830975,9,-0.01800000667572066,-0.03500008583068892,-0.08149999380111739,-0.10100007057189986,0.3640000820159903,4,0.0688920478598205,-3.5000298027060857,2.803999900817871,1.0,2.8159999847412114,-1.8000127157706813,2.799999952316284,0.0688920478598205
1760,2006-10-02,2.8280000686645512,2.8299999237060547,2.8020000457763667,2.8020000457763667,2635950.0,0.004261393461776786,-1.153834867769465,1.624998137358636,70.58821879461566,63.85277205118815,-0.023191986406657872,-0.05788951768600992,-0.09984157805525795,-0.09226471884198029,18.690995072590603,0.027999877929687944,0.015405190550198178,0.05010010004043641,-0.012442172723413858,0.11264237280428668,0.018828963658511277,0.08137123642236155,-0.05619178913298972,95.83362307898729,27.715100404759752,0.03127113638192507,10,-0.023000121116638628,-0.047000169754028764,-0.09350007772445723,-0.1130001544952397,0.4059998989105216,0,0.06789247086285588,-1.0000000000000555,2.8159999847412114,-3.5000298027060857,2.803999900817871,1.0,2.8159999847412114,0.06789247086285588
1761,2006-10-03,2.878000020980835,2.888000011444092,2.812000036239624,2.8299999237060547,7102850.0,0.01768032217194926,1.2352908177397244,1.846155962293155,77.06417603569699,66.51977080488982,-0.0674277567305599,-0.10326007134719006,-0.1457741157112955,-0.14329382396582435,19.8769876201176,0.07599997520446777,0.025139873276930125,0.0938000559806822,0.018217806180227836,0.16938230578113656,0.056008931080454794,0.1315911808809096,-0.10073641067825356,89.13044605002644,21.90116365458384,0.037791124900227284,10,-0.042999982833862305,-0.07300007343292236,-0.1415000557899475,-0.16300010681152344,0.3280000686645508,1,0.042390541393250825,-1.153834867769465,2.8280000686645512,-1.0000000000000555,2.8159999847412114,-3.5000298027060857,2.803999900817871,0.042390541393250825
1762,2006-10-04,2.9159998893737797,2.9279999732971187,2.880000114440918,2.880000114440918,5229975.0,0.013203567795664561,-1.6666754970395927,0.7499937911954276,88.03414884642177,69.65882910022871,-0.0981960386248395,-0.13577743844575219,-0.18027724079502727,-0.18147364060818338,21.32750404812718,0.049999952316283736,0.03415938924502315,0.1238999247550967,0.029229538204641248,0.21857031130555216,0.07656473147986897,0.17123511803032443,-0.12766263895704721,90.90902522902702,18.766823096644615,0.04733519327522773,10,-0.06099987030029386,-0.09099996089935347,-0.17899990081787154,-0.20099997520446822,0.29600000381469727,2,0.018518566970194827,1.2352908177397244,2.878000020980835,-1.153834867769465,2.8280000686645512,-1.0000000000000555,2.8159999847412114,0.018518566970194827
1763,2006-10-05,2.9279999732971187,2.9300000667572017,2.9059998989105225,2.9179999828338623,7118400.0,0.004115255273866358,2.428551966077026,0.27777924950658717,88.42970891271307,73.33777990892597,-0.10247377460195572,-0.14048884832726083,-0.18824666520983557,-0.19227641327917455,23.201625934869107,0.024000167846679243,0.039327150715408266,0.1267000079154963,0.01712264627862048,0.2362773695523721,0.07191132709705839,0.1814886887339342,-0.12290319613473999,98.4614679235594,21.756083548916948,0.05478868081843801,10,-0.07199990749359131,-0.10199999809265092,-0.18650001287460283,-0.21300005912780717,0.3519999980926518,3,0.02527326531346774,-1.6666754970395927,2.9159998893737797,1.2352908177397244,2.878000020980835,-1.153834867769465,2.8280000686645512,0.02527326531346774
1764,2006-10-06,2.9760000705718994,2.9760000705718994,2.9300000667572017,2.9300000667572017,6211625.0,0.016393475994717743,1.0000000000000193,4.600004768376378,89.70585141630978,76.343923878737,-0.13732385858023655,-0.17941564102472451,-0.23131732644994862,-0.23824504395983226,25.360504943016405,0.04800009727478072,0.04561801272387411,0.16310009956359872,0.03204782018275587,0.2941523789444416,0.09757395987317752,0.22862623925401993,-0.1534168328662453,100.0,22.125530585156156,0.06552613969042141,10,-0.09700000286102295,-0.127000093460083,-0.2325000762939453,-0.2610001564025879,0.31999993324279785,4,0.026881694156237312,2.428551966077026,2.9279999732971187,-1.6666754970395927,2.9159998893737797,1.2352908177397244,2.878000020980835,0.026881694156237312
1765,2006-10-09,2.9600000381469727,2.9760000705718994,2.946000099182129,2.9760000705718994,2860350.0,-0.00537635485400112,2.749988824151753,-0.34782676300158266,82.53964649761664,78.55381689721094,-0.10650003074928893,-0.1534854030133297,-0.2100208165447559,-0.21929599669926247,28.455339591460266,0.029999971389770508,0.05030164444589502,0.1358000636100769,-0.005203290054675236,0.27680341727482904,0.06529838677770083,0.20630174044245297,-0.11287010718271917,90.24388471010342,13.759202185208878,0.07050167683237604,10,-0.07400000095367432,-0.11100006103515625,-0.20600008964538574,-0.24500012397766113,0.3399999141693111,0,0.07432433303208819,1.0000000000000193,2.9760000705718994,2.428551966077026,2.9279999732971187,-1.6666754970395927,2.9159998893737797,0.07432433303208819
1766,2006-10-10,2.9539999961853027,2.9579999446868896,2.9340000152587886,2.940000057220459,2364400.0,-0.0020270411771433627,1.18182803389908,-0.8749944120758766,79.99996185309999,79.50619586367657,-0.08533129705492293,-0.13918471169245183,-0.19816900843969343,-0.21140572244422717,30.887158011668784,0.026000022888184038,0.05734188501140158,0.12000001668930071,-0.028667068612652447,0.2686671019912539,0.045666474038324356,0.19433355934027707,-0.086250842883826,77.08324537504998,3.068804850260591,0.07433354265097655,10,-0.0679999589920044,-0.10500001907348633,-0.1980000138282776,-0.2390000820159912,0.31599998474121094,1,0.09478672029497393,2.749988824151753,2.9600000381469727,1.0000000000000193,2.9760000705718994,2.428551966077026,2.9279999732971187,0.09478672029497393
1767,2006-10-11,2.9500000476837163,2.9539999961853027,2.941999912261963,2.9440000057220463,558175.0,-0.0013540787091238515,-1.3999618539002254,0.42857629427792915,78.22578396810584,80.79054713622693,-0.06741378430614686,-0.12671746751701107,-0.18966159612890143,-0.20478512224096201,33.18768698055523,0.012000083923339844,0.06427782934099913,0.1065000653266912,-0.04647674891470199,0.2594768795680844,0.030011658205994607,0.1829884724473878,-0.064930747618972,62.85720124522376,-7.5451292413788735,0.07648840712069653,10,-0.06200003623962447,-0.10100007057189986,-0.19700008630752608,-0.23500013351440474,0.2939999103546138,2,0.0867796738385398,1.18182803389908,2.9539999961853027,2.749988824151753,2.9600000381469727,1.0000000000000193,2.9760000705718994,0.0867796738385398
1768,2006-10-12,2.983999967575073,2.99399995803833,2.9500000476837163,2.9500000476837163,10361075.0,0.011525396387044973,-1.5882361190974146,5.666613685130584,83.82349331902822,82.04566551595644,-0.08179743238978121,-0.14898106886288964,-0.21802127053879827,-0.23613168049927813,36.02765075492326,0.043999910354613814,0.07260829126284518,0.12819998264312682,-0.02857221726060777,0.2849721825468614,0.049813882691259526,0.2065860825949941,-0.08438174422918365,84.37498835844745,15.089897614629976,0.07838609995186724,10,-0.08599996566772417,-0.12600004673004106,-0.2314999699592586,-0.2690000534057613,0.24600005149841353,3,0.07640748260419272,-1.3999618539002254,2.9500000476837163,1.18182803389908,2.9539999961853027,2.749988824151753,2.9600000381469727,0.07640748260419272
1769,2006-10-13,2.9760000705718994,2.99399995803833,2.9739999771118164,2.98799991607666,9043250.0,-0.002680930660222014,-1.499992549434502,-0.3529374640618299,83.21168772406122,83.44827317478374,-0.05443964537289858,-0.12917447025867634,-0.20513151343015856,-0.22696698122679493,39.021089700573825,0.019999980926513672,0.07872012902546777,0.10850008726119986,-0.047437201662918316,0.26443737618531804,0.030531442799140773,0.18646873172325895,-0.059393134981371,70.0001589458712,-2.230611460735716,0.07796864446205908,10,-0.07300007343292236,-0.11800014972686768,-0.21900010108947754,-0.2610001564025879,0.247999906539917,4,0.10215050188471642,-1.5882361190974146,2.983999967575073,-1.3999618539002254,2.9500000476837163,1.18182803389908,2.9539999961853027,0.10215050188471642
1770,2006-10-16,2.9800000190734863,2.986000061035156,2.9679999351501465,2.9719998836517334,1605075.0,0.0013440686850583194,-1.2500111758481913,-0.6666865351373905,83.08823851668633,84.1176134504492,-0.03867840123164745,-0.1221080349757857,-0.20415877492163936,-0.22954350354341946,41.651707978905954,0.01800012588500932,0.08766198399459935,0.10150003433227539,-0.053543653786351175,0.25654372245090196,0.023978190272961886,0.1790218783915889,-0.049462339442353453,76.66674613960232,0.6906500282956358,0.07752184405931335,10,-0.042999982833862305,-0.12200009822845459,-0.22200000286102295,-0.2650001049041748,0.28399991989135787,0,0.1060402626572663,-1.499992549434502,2.9760000705718994,-1.5882361190974146,2.983999967575073,-1.3999618539002254,2.9500000476837163,0.1060402626572663
1771,2006-10-17,2.95199990272522,2.990000009536743,2.95199990272522,2.990000009536743,2147575.0,-0.009396012137265597,-1.0000000000000233,-4.749932945909645,73.94363418551153,82.55200071034805,0.0010308951367097308,-0.08624330121172363,-0.17166671706212266,-0.19985318318478695,43.245424056813825,0.03800010681152299,0.09482825469421075,0.06569992303848293,-0.08755410240091344,0.2189539484778793,-0.010927089681215474,0.14232693575818134,-0.010039012980791906,19.230733961780555,-56.50592292737457,0.0766270127196982,10,-0.001999974250793901,-0.08999991416931197,-0.20049995183944747,-0.23699998855590865,0.3380000591278076,1,0.11788619954553448,-1.2500111758481913,2.9800000190734863,-1.499992549434502,2.9760000705718994,-1.5882361190974146,2.983999967575073,0.11788619954553448
1772,2006-10-18,2.95199990272522,2.9719998836517334,2.9440000057220463,2.9560000896453857,2655100.0,0.0,-1.799990463247821,0.10526778095667277,77.20587526329061,81.30490808263446,0.007458908149681864,-0.0786177812745601,-0.16714663261670637,-0.1988483768087499,44.63392373127522,0.027999877929687056,0.1029378927592206,0.05829992294311559,-0.09249464583089528,0.20909449171712646,-0.017097361443889625,0.1336972073301208,0.04200005531310991,15.999809264954962,-61.853813419608144,0.07539728438700542,10,0.010000109672545943,-0.08599996566772505,-0.20049995183944747,-0.23699998855590865,0.37400007247924805,2,0.10772360727645114,-1.0000000000000233,2.95199990272522,-1.2500111758481913,2.9800000190734863,-1.499992549434502,2.9760000705718994,0.10772360727645114
1773,2006-10-19,2.924000024795532,2.9600000381469727,2.924000024795532,2.9500000476837163,2249725.0,-0.009485053811770006,-1.7692293584711276,6.499701990703054,68.75001552204996,78.97648187216114,0.03892511630489448,-0.0438896448268582,-0.13427855796799504,-0.16980470230976596,45.68381169004926,0.036000013351440874,0.10445981184154851,0.024600040912627907,-0.12141571524104933,0.17061579706630514,-0.04840783716421049,0.0976079189894663,0.06899993419647243,0.0,-76.96990682556181,0.0730078780768386,10,0.03499996662139937,-0.058000087738036665,-0.17250007390975908,-0.20900011062622026,0.37599992752075195,3,0.10943910072817986,-1.799990463247821,2.95199990272522,-1.0000000000000233,2.95199990272522,-1.2500111758481913,2.9800000190734863,0.10943910072817986
1774,2006-10-20,2.936000108718872,2.9500000476837163,2.9279999732971187,2.9279999732971187,6186950.0,0.00410399583501353,-4.499925495454834,-0.30769724535084836,68.75001552205,77.44430065265374,0.02308162064310393,-0.04762003080455024,-0.14117063147816866,-0.1829160154284386,46.79043689869761,0.026000022888184482,0.09998060311008672,0.029800117015838623,-0.10922449701071724,0.16882473104239448,-0.03971218999743931,0.09931242402911655,0.054239852905273445,18.18194954194778,-54.07192287204236,0.06951230701327804,10,0.022999882698059082,-0.06900012493133545,-0.1880001425743103,-0.22100019454956055,0.3299999237060547,4,0.10013620554084435,-1.7692293584711276,2.924000024795532,-1.799990463247821,2.95199990272522,-1.0000000000000233,2.95199990272522,0.10013620554084435
1775,2006-10-23,2.9300000667572017,2.9479999542236333,2.9260001182556152,2.9479999542236333,3426375.0,-0.002043610946693253,1.4444415009867229,-2.249947846818642,60.65574891783345,75.29494365984635,0.02724360015922178,-0.03257913642117849,-0.13022041288510655,-0.17749855646447488,47.01961870568554,0.021999835968018022,0.09393686865109707,0.017000067234038685,-0.11184912155149096,0.14584925601956833,-0.04742452715872636,0.08142466162680373,0.05759029739379917,9.090974770973553,-58.5071157051944,0.06442459439276485,10,0.028999924659729448,-0.06000006198883012,-0.18350011110305742,-0.21500015258789018,0.2919998168945317,0,0.10034126404645494,-4.499925495454834,2.936000108718872,-1.7692293584711276,2.924000024795532,-1.799990463247821,2.95199990272522,0.10034126404645494
1776,2006-10-24,2.9340000152587886,2.936000108718872,2.9159998893737797,2.9300000667572017,1504400.0,0.0013651701059562704,3.999970198181423,-0.22222075049338613,54.28574347982052,72.63493916114798,0.02247141571971234,-0.027431853479662927,-0.12860583530262515,-0.18199987137655116,47.69791231666504,0.02000021934509233,0.08216132420634814,0.014300012588500444,-0.10324883776248672,0.1318488629394876,-0.04447441258699314,0.07307443776399403,0.05104673531799353,32.14308522187698,-31.163525872347144,0.058774425175493576,10,0.02099990844726607,-0.05900001525878862,-0.19000005722045854,-0.21200001239776567,0.33599996566772505,1,0.1124744110394793,1.4444415009867229,2.9300000667572017,-4.499925495454834,2.936000108718872,-1.7692293584711276,2.924000024795532,0.1124744110394793
1777,2006-10-25,2.961999893188477,2.9660000801086426,2.9200000762939453,2.9200000762939453,3944625.0,0.0095432439618508,-1.1904859218891917,10.500089408118368,57.52211175720969,69.71256343205702,-0.004075902060747261,-0.046307153644091326,-0.15087244565864877,-0.21053499488802574,48.642848366311334,0.046000003814697266,0.0749990812553305,0.03499989509582546,-0.07319487702762428,0.1431946672192752,-0.01909749096589941,0.08909728115755033,0.01890404571612514,91.99965667855658,31.77092351848161,0.054097386061724845,10,-0.006999969482422319,-0.07999992370605513,-0.2104999423027043,-0.23999989032745406,0.2680001258850093,2,0.11073601637151698,3.999970198181423,2.9340000152587886,1.4444415009867229,2.9300000667572017,-4.499925495454834,2.936000108718872,0.11073601637151698
1778,2006-10-26,2.9820001125335693,2.992000102996826,2.9600000381469727,2.9600000381469727,3592300.0,0.006752268759727453,-1.9090869683012734,0.5238135785649354,51.51516246182894,66.190727291809,-0.02725588053464545,-0.05511402432678647,-0.16478878557632193,-0.2301293009694838,49.91073685780832,0.032000064849853516,0.06941069780901321,0.04610010385513297,-0.0478380631382711,0.14003827084853704,-0.0008689796415688456,0.09306918735183478,-0.0660002231597896,86.84215479596439,30.33702935118079,0.046969083496701994,10,-0.0280001163482666,-0.09400010108947754,-0.2270001769065857,-0.2600001096725464,0.247999906539917,3,0.11535876917812371,-1.1904859218891917,2.961999893188477,3.999970198181423,2.9340000152587886,1.4444415009867229,2.9300000667572017,0.11535876917812371
1779,2006-10-27,3.009999990463257,3.0199999809265137,2.9560000896453857,2.9560000896453857,5431100.0,0.009389630071441557,-1.3703706974197765,2.4545326469791386,61.904761904761905,63.83700766826184,-0.05579289809611643,-0.07150057696675516,-0.18728560220204749,-0.25797147303194423,51.34898264988288,0.06399989128112793,0.06535178506906636,0.06439998149871817,-0.01657927865991793,0.14537924165735427,0.023910351419400122,0.10488961157803622,-0.0924800968170163,90.38463301911011,36.57141083966977,0.040489630079318155,10,-0.04200005531311035,-0.10899996757507324,-0.2535000443458557,-0.2879999876022339,0.25,4,0.09634550258200969,-1.9090869683012734,2.9820001125335693,-1.1904859218891917,2.961999893188477,3.999970198181423,2.9340000152587886,0.09634550258200969
1780,2006-10-30,3.0199999809265137,3.0480000972747803,3.0199999809265137,3.0199999809265137,5250700.0,0.0033222559783854244,0.0,0.0,65.42057532476213,62.890001128178575,-0.06651719108293275,-0.06996609321178227,-0.19271343498548754,-0.26791367844510905,52.62342753932575,0.03800010681152344,0.05607648775914198,0.06479997634887713,-0.0017087556289916428,0.1313087083267459,0.03154561035994252,0.09805434233781174,-0.09838088378906207,78.78782405459047,26.76483525959938,0.03325436598893439,10,-0.03799998760223389,-0.10499989986419678,-0.25700002908706665,-0.2979999780654907,0.25600004196167037,0,0.08145697120929851,-1.3703706974197765,3.009999990463257,-1.9090869683012734,2.9820001125335693,-1.1904859218891917,2.961999893188477,0.08145697120929851
1781,2006-10-31,3.0,3.0299999713897705,2.990000009536743,3.0199999809265137,3861750.0,-0.006622510282393357,1.0,-100.0,60.869565217391184,61.07485556752309,-0.043574704549528054,-0.04253851899219274,-0.16885970887000923,-0.24698166093723462,52.36437741039516,0.039999961853027344,0.046648307833416336,0.03869999647140521,-0.01990520658062911,0.09730519952343952,0.009397394945388271,0.06800259799742214,-0.07079804285430846,62.49993015081835,11.357992643317367,0.029302601526017113,10,-0.018000006675720215,-0.0849999189376831,-0.21900004148483276,-0.26499998569488525,0.3120000362396236,1,0.07399996121724439,0.0,3.0199999809265137,-1.3703706974197765,3.009999990463257,-1.9090869683012734,2.9820001125335693,0.07399996121724439
1782,2006-11-01,2.970000028610229,3.01200008392334,2.9679999351501465,3.01200008392334,1773575.0,-0.009999990463256947,1.0952424202859883,2.100004768376152,46.90266607026815,58.64737229510288,-0.012016570686498973,-0.008733326582103906,-0.13591989650944214,-0.2158633644639849,51.24751368160471,0.04400014877319336,0.03584806407784091,0.0060000181198116564,-0.04866064994813479,0.060660686187758106,-0.02133031591416179,0.0333303521537851,-0.03367018305679226,15.217323699840918,-30.41050052423776,0.0273303340339733,11,0.011999964714050737,-0.04799997806549028,-0.1850001215934749,-0.2350000143051143,0.35599994659423917,2,0.10101008398194034,1.0,3.0,0.0,3.0199999809265137,-1.3703706974197765,3.009999990463257,0.10101008398194034
1783,2006-11-02,3.002000093460083,3.0179998874664307,2.9679999351501465,2.9719998836517334,7831975.0,0.010774432505587628,-1.6315690408071073,-0.7142897690181066,55.20000457763666,57.14181552350139,-0.03552455237646068,-0.03679155707383197,-0.16403185590390112,-0.24654767195722993,50.08308906772633,0.04999995231628418,0.030326832227472345,0.034300076961517156,-0.020117796937141552,0.08871795086017586,0.00709114001218758,0.06150901391084673,-0.05897003280336577,50.0,7.147149209466285,0.027208936949329424,11,-0.020000100135803223,-0.08000004291534424,-0.2165001630783081,-0.26200008392333984,0.307999849319458,3,0.0759493399450939,1.0952424202859883,2.970000028610229,1.0,3.0,0.0,3.0199999809265137,0.0759493399450939
1784,2006-11-03,3.0559999942779537,3.068000078201294,2.992000102996826,2.992000102996826,7539975.0,0.01798797439597366,-1.3750032596345485,2.133314789795741,62.6666645473899,57.36525059345211,-0.07902243415402843,-0.08905675016074133,-0.21337153222010707,-0.29890445080101946,48.61484234708988,0.07599997520446777,0.02537777138079722,0.08429998159408525,0.017062469293269267,0.15153749389490123,0.05068122544367748,0.11791873774449302,-0.10667173142415276,87.99993324289291,47.38264542242845,0.03361875615040789,11,-0.06400001049041704,-0.1219999790191646,-0.2690000534057613,-0.3159999847412105,0.30399990081787154,4,0.05693718099519951,-1.6315690408071073,3.002000093460083,1.0952424202859883,2.970000028610229,1.0,3.0,0.05693718099519951
1785,2006-11-06,3.1800000667572017,3.1879999637603764,3.032000064849853,3.032000064849853,13865800.0,0.04057594002337228,-1.1081067148658934,2.312503958127682,78.78790615457203,60.08771311286895,-0.18308387784167612,-0.20630738322239228,-0.33169021257067977,-0.4207791405324399,47.52147559027898,0.15599989891052335,0.028516307150943554,0.1973000526428219,0.08277015121021059,0.31182995407543324,0.14003510192651625,0.2545650033591276,-0.22117805867560136,96.36368365326534,50.850065797578054,0.0572649507163057,11,-0.12600004673004106,-0.18500006198883012,-0.3905001282691951,-0.44000005722045854,0.2079999446868901,0,0.025157208184474866,-1.3750032596345485,3.0559999942779537,-1.6315690408071073,3.002000093460083,1.0952424202859883,2.970000028610229,0.025157208184474866
1786,2006-11-07,3.233999967575073,3.257999897003174,3.2000000476837163,3.2000000476837163,17880000.0,0.016981100529641635,-2.41176388090269,0.22972918549447896,81.33335381967889,62.73340667536553,-0.2123884782494181,-0.2511304250706603,-0.37919962084102643,-0.4719029282758913,47.11771256354274,0.07799983024597212,0.033104937544433444,0.23729995489120448,0.07788378757295966,0.3967161222094493,0.15759187123208207,0.3170080385503269,-0.252260163925595,91.72416117755759,40.72255385142173,0.0797080836591224,11,-0.126999974250793,-0.19900000095367387,-0.44100004434585527,-0.49399995803832963,0.16199994087219283,1,0.012987030220845686,-1.1081067148658934,3.1800000667572017,-1.3750032596345485,3.0559999942779537,-1.6315690408071073,3.002000093460083,0.012987030220845686
1787,2006-11-08,3.2060000896453857,3.240000009536743,3.1700000762939453,3.233999967575073,4714400.0,-0.008657970998893316,2.5,-0.8235277618052621,81.33335381967913,66.04653904845999,-0.16331124126665486,-0.21393696443500687,-0.34490079149551267,-0.44106475276567103,46.41341201758177,0.06999993324279785,0.04219557441218669,0.19650007486343402,0.013505667228177032,0.379494482498691,0.10500287104580552,0.2879972786810625,-0.19110907479346428,82.06902958692743,23.59919781349044,0.09149720381762849,11,-0.09900009632110596,-0.13700008392333984,-0.3860000967979431,-0.44200003147125244,0.17400002479553223,2,0.03306298927956752,-2.41176388090269,3.233999967575073,-1.1081067148658934,3.1800000667572017,-1.3750032596345485,3.0559999942779537,0.03306298927956752
1788,2006-11-09,3.211999893188477,3.233999967575073,3.2000000476837163,3.2000000476837163,2119925.0,0.0018714296242439143,-4.66672627207869,-0.4285677792915599,81.08108978885431,68.17724214669249,-0.1489145264222942,-0.21289501817924572,-0.344595483527796,-0.44422642297830794,45.19917751402269,0.033999919891356534,0.05473029619899927,0.19109988212585494,-0.012457831332861158,0.39465759558457103,0.08932102539649689,0.292878738855213,-0.1679358124784054,82.70675209109406,18.350088530757304,0.10177885672935809,11,-0.09899997711181685,-0.12999999523162886,-0.3719999194145207,-0.42799985408783003,0.19000005722045854,3,0.03549193206940804,2.5,3.2060000896453857,-2.41176388090269,3.233999967575073,-1.1081067148658934,3.1800000667572017,0.03549193206940804
1789,2006-11-10,3.2799999713897705,3.3359999656677246,3.2000000476837163,3.2000000476837163,7818500.0,0.02117063526231666,-2.400001192094059,6.666746140549525,84.58500053714906,70.3066227258466,-0.19510475401579086,-0.27083847505086833,-0.4047899989896422,-0.5087405983140547,44.168804752953825,0.13599991798400834,0.06745902911860346,0.2438999652862548,0.011151731908972895,0.4766481986635367,0.12752584859761384,0.36027408197489574,-0.21026359272452666,81.57894324067425,9.808887297439298,0.11637411668864092,11,-0.12800002098083496,-0.15400004386901855,-0.4389999508857727,-0.49499988555908203,0.2200000286102295,4,0.009146332820563874,-4.66672627207869,3.211999893188477,2.5,3.2060000896453857,-2.41176388090269,3.233999967575073,0.009146332820563874
1790,2006-11-13,3.2960000038146973,3.2999999523162837,3.220000028610229,3.220000028610229,3120825.0,0.004878058708685629,-1.1052618370157268,0.950000596047027,84.94210751120293,72.98134964738122,-0.18756102058630697,-0.2761068889101992,-0.4128310419850556,-0.5204876135512553,43.37806466273506,0.07999992370605469,0.08253764441895006,0.244099998474121,-0.014122168789020062,0.5023221657372621,0.11498891484255047,0.37321108210569154,-0.18898672296910624,75.90362137955401,-0.8426701016740026,0.12911108363157056,11,-0.14400005340576172,-0.1700000762939453,-0.43199998140335083,-0.48799991607666016,0.2200000286102295,0,0.01941744272058754,-2.400001192094059,3.2799999713897705,-4.66672627207869,3.211999893188477,2.5,3.2060000896453857,0.01941744272058754
1791,2006-11-14,3.2999999523162837,3.303999900817871,3.263999938964844,3.2999999523162837,20424150.0,0.0012135766070864307,9.000119210823122,0.0,84.21055171731453,77.12667027483083,-0.16151587049039007,-0.26635494674142857,-0.4077587663298723,-0.5200723043268809,43.317538834472536,0.0399999618530269,0.09457127617645211,0.23069994449615416,-0.04545490065412272,0.506854789646431,0.09262252192101572,0.3687773670712926,-0.16092853559559384,78.31323051644918,3.3519550012271964,0.13807742257513844,11,-0.1480000019073482,-0.17400002479553178,-0.43249994516372636,-0.4919998645782466,0.13000011444091797,1,0.026666684969507415,-1.1052618370157268,3.2960000038146973,-2.400001192094059,3.2799999713897705,-4.66672627207869,3.211999893188477,0.026666684969507415
1792,2006-11-15,3.2699999809265137,3.303999900817871,3.2699999809265137,3.2999999523162837,1512725.0,-0.00909090055250239,-1.266663487749247,-100.0,78.57144546618692,79.72349704022528,-0.09441435979567281,-0.22272912628942354,-0.3690415446559605,-0.48540348476341233,43.621584455159415,0.03399991989135742,0.10568039538909835,0.18479996919631958,-0.09941902714562323,0.4690189655382624,0.042690471025347954,0.3269094673672912,-0.10335856735323912,51.47057018889408,-21.07955843314179,0.1421094981709714,11,-0.10599994659423828,-0.14400005340576172,-0.4024999737739563,-0.46199989318847656,0.1519999504089351,2,0.03853208815158804,9.000119210823122,3.2999999523162837,-1.1052618370157268,3.2960000038146973,-2.400001192094059,3.2799999713897705,0.03853208815158804
1793,2006-11-16,3.24399995803833,3.2720000743865967,3.2039999961853027,3.2679998874664307,3061925.0,-0.007951077382213567,3.24996461007756,0.799998410541302,73.30678747817072,80.90573292142315,-0.034058229719835964,-0.18079580508210302,-0.3339953342765156,-0.45480647151457765,44.22502894357234,0.06800007820129395,0.12031112053926263,0.14279994964599618,-0.13922993650221294,0.4248298357942053,0.001785006571891845,0.2838148927201005,-0.05364834717183253,32.352894771442124,-36.373973477675975,0.14101494307410448,11,-0.059999942779541016,-0.11800003051757812,-0.375499963760376,-0.43599987030029297,0.156000137329102,3,0.04192359992656347,-1.266663487749247,3.2699999809265137,9.000119210823122,3.2999999523162837,-1.1052618370157268,3.2960000038146973,0.04192359992656347
1794,2006-11-17,3.2300000190734863,3.24399995803833,3.2239999771118164,3.2239999771118164,1369450.0,-0.00431564092044856,-5.666613685130732,-0.2500024835341685,70.75100974595682,80.01274443157703,0.008067642653399876,-0.15140332947191126,-0.31092537554475985,-0.4363400851594541,44.861084321974275,0.019999980926513672,0.14294372904322383,0.11410001516342172,-0.1622657637252729,0.39046579405211634,-0.02408287428092537,0.2522829046077688,-0.026000022888183594,26.000047683761295,-39.74174801570312,0.13818288944434723,11,0.023000001907348633,-0.10400009155273438,-0.35200005769729614,-0.41100001335144043,0.17000007629394576,4,0.053250752420981984,3.24996461007756,3.24399995803833,-1.266663487749247,3.2699999809265137,9.000119210823122,3.2999999523162837,0.053250752420981984
1795,2006-11-20,3.2239999771118164,3.2320001125335693,3.2100000381469727,3.2300000190734863,1966725.0,-0.0018575981195786406,3.399914171275987,-1.0,72.76424261337979,79.06062096421047,0.023429275573401576,-0.12885466933472767,-0.2954156517649644,-0.42618248417264537,45.5029075168831,0.02200007438659668,0.1628979957636405,0.09339997768402108,-0.1724059380463312,0.35920589341437337,-0.039502980181155056,0.22630293554919723,0.1119999885559082,20.0,-44.24538375007286,0.13290295786517609,11,0.029000043869018555,-0.09800004959106445,-0.343500018119812,-0.3940000534057617,0.17600011825561568,0,0.08560794815372019,-5.666613685130732,3.2300000190734863,3.24996461007756,3.24399995803833,-1.266663487749247,3.2699999809265137,0.08560794815372019
1796,2006-11-21,3.263999938964844,3.289999961853028,3.21399998664856,3.21399998664856,19230150.0,0.012406936146712066,-2.040001907350452,-8.333267106413414,79.28288196039128,78.83279075762293,-0.013262345547289556,-0.15058481288709258,-0.3260187675411075,-0.46123913101876957,46.82736011071235,0.07599997520446777,0.1787488630971379,0.11689994335174614,-0.13827789786899913,0.3720777845724914,-0.010688977258626498,0.24448886396211877,0.06948002815246523,60.00000000000044,-10.015544539263757,0.12758892061037272,11,0.004000067710876021,-0.13800001144409224,-0.3664999604225163,-0.4319999217987065,0.13000011444091752,1,0.07720591243025665,3.399914171275987,3.2239999771118164,-5.666613685130732,3.2300000190734863,3.24996461007756,3.24399995803833,0.07720591243025665
1797,2006-11-22,3.289999961853028,3.309999942779541,3.259999990463257,3.259999990463257,8048725.0,0.007965693435775467,-2.3333333333333335,0.6000000000000089,79.03226969394443,78.60514408041071,-0.02916045917782073,-0.1588987852339292,-0.3421905580600044,-0.4823499394223494,47.627064048573665,0.04999995231628418,0.177745905017332,0.12649996280670228,-0.12062194223504763,0.3736218678484522,0.002939010285827326,0.25006091532757724,0.0410104066848751,81.13208395937028,8.230082230786081,0.12356095252087505,11,-0.021999955177307573,-0.16400003433227583,-0.38400000333786055,-0.4579999446868901,0.095999956130981,2,0.042553223868526,-2.040001907350452,3.263999938964844,3.399914171275987,3.2239999771118164,-5.666613685130732,3.2300000190734863,0.042553223868526
1798,2006-11-23,3.325999975204468,3.3399999141693115,3.303999900817871,3.3320000171661377,1254025.0,0.010942253425183734,2.2727528881375036,-0.20000158945869206,78.24269431126928,77.9004433886463,-0.05284633022586949,-0.1768742349984782,-0.3670321422186267,-0.5137765812638677,48.07521460380186,0.049999952316283736,0.17049060570343322,0.1452999830245978,-0.09645940538106457,0.38705937143026015,0.02442028882176661,0.26617967722742897,-0.11599993705749556,89.23080591058596,17.485173599090302,0.12087969420283111,11,-0.05400002002716109,-0.1980000734329228,-0.4120000004768376,-0.4939999580383305,0.07400012016296387,3,0.02886348672479433,-2.3333333333333335,3.289999961853028,-2.040001907350452,3.263999938964844,3.399914171275987,3.2239999771118164,0.02886348672479433
1799,2006-11-24,3.2999999523162837,3.3299999237060547,3.2839999198913574,3.3199999332427983,1196300.0,-0.007817204775110165,1.3000023841880648,3.3333068425657606,65.78947368421052,75.77237296342491,-0.02649745214028032,-0.13495330508643866,-0.33007470774771397,-0.48359535283979005,47.92809005464657,0.046000003814697266,0.16484069984194605,0.10479996204376185,-0.12849005396278557,0.33808997805030927,-0.011845045959511857,0.22144497004703556,-0.08739991664886437,69.23076923076889,0.5744043790437701,0.11664500800327368,11,-0.027999997138976607,-0.17200005054473833,-0.3874999880790706,-0.46799993515014604,0.13000011444091797,4,0.030303074089730764,2.2727528881375036,3.325999975204468,-2.3333333333333335,3.289999961853028,-2.040001907350452,3.263999938964844,0.030303074089730764
1800,2006-11-27,3.2660000324249268,3.318000078201294,3.2660000324249268,3.318000078201294,1991375.0,-0.010303006176558327,1.0,2.600004768376014,54.44445768993376,72.46502918260482,0.0031284384221175188,-0.08598734570773825,-0.2858668191751219,-0.44528207998347336,47.234556061606256,0.05200004577636719,0.15848877600602673,0.05850003957748395,-0.16145541111611905,0.27845549027108696,-0.05147768576931755,0.16847776492428546,-0.05085199918746941,41.26990134006436,-23.457772169196893,0.10997772534680153,11,0.005999922752380371,-0.13800013065338135,-0.35300004482269287,-0.43400001525878906,0.19000005722045898,0,0.04102880024866784,1.3000023841880648,3.2999999523162837,2.2727528881375036,3.325999975204468,-2.3333333333333335,3.289999961853028,0.04102880024866784
1801,2006-11-28,3.2219998836517334,3.2799999713897705,3.2219998836517334,3.2799999713897705,2958200.0,-0.01347218258920968,1.0,1.115385320764406,52.12763259182605,69.52682775212031,0.03900221769634937,-0.025826924476193724,-0.23312008668269169,-0.3972125789355818,47.34910480869039,0.05800008773803711,0.14103929331474818,0.003399896621703924,-0.19368234843897802,0.20048214168238587,-0.09514122590863705,0.1019410191520449,-0.004354812795638985,0.0,-59.950889072289144,0.09854112253034104,11,0.05000007152557373,-0.09399998188018799,-0.30749988555908203,-0.3899998664855957,0.26800012588500977,1,0.0552452570277433,1.0,3.2660000324249268,1.3000023841880648,3.2999999523162837,2.2727528881375036,3.325999975204468,0.0552452570277433
1802,2006-11-29,3.2699999809265137,3.2999999523162837,3.247999906539917,3.247999906539917,1954175.0,0.01489760987215738,-3.7272609049037797,-0.379311053561886,56.93780586577835,67.70805201741003,-0.010055302007139666,-0.05291223995537475,-0.27189339935373535,-0.44050355017374,48.32374062628247,0.07800006866455034,0.1218940929371759,0.036399996280670255,-0.1230970587906417,0.1958970513519822,-0.04334853125498572,0.11614852381632623,-0.04990781320415483,40.678038017651055,-15.717152191674465,0.07974852753565598,11,0.004999995231628418,-0.13999998569488525,-0.35500001907348633,-0.437999963760376,0.23000001907348633,2,0.03792051168272925,1.0,3.2219998836517334,1.0,3.2660000324249268,1.3000023841880648,3.2999999523162837,0.03792051168272925
1803,2006-11-30,3.2300000190734863,3.2799999713897705,3.2260000705718994,3.2799999713897705,3077725.0,-0.012232404307749856,1.1599980926495481,-2.2727174207531835,43.58975142730161,64.69013442644835,0.03101107097408473,0.005317332376325368,-0.2231346485169965,-0.39572378104286754,49.079714584130876,0.053999900817871094,0.10192925446884793,-0.014999961853027433,-0.13162981005834862,0.10162988635229375,-0.07331488595568825,0.04331496224963338,-0.00800013542175293,7.407530050663929,-43.91004789495052,0.05831492410266069,11,0.04499995708465576,-0.0820000171661377,-0.31150007247924805,-0.39800000190734863,0.3599998950958252,3,0.0482971820400393,-3.7272609049037797,3.2699999809265137,1.0,3.2219998836517334,1.0,3.2660000324249268,0.0482971820400393
1804,2006-12-01,3.2300000190734863,3.2699999809265137,3.21399998664856,3.2219998836517334,14042250.0,0.0,-3.6666799121823677,-0.1600028610256777,41.17647433813357,61.18038239586543,0.03465546315564705,0.020049293736490448,-0.2138728933747971,-0.39095931599010214,48.9742661968037,0.05599999427795366,0.08635717827015021,-0.023699963092803866,-0.0999297825929637,0.05252985640735597,-0.061814872842883783,0.014414946657276051,0.1099998950958252,15.384633019109788,-31.46709251109178,0.03811490975007992,12,0.04699993133544922,-0.0820000171661377,-0.30900001525878906,-0.3940000534057617,0.3659999370574947,4,0.05263160225698993,1.1599980926495481,3.2300000190734863,-3.7272609049037797,3.2699999809265137,1.0,3.2219998836517334,0.05263160225698993
1805,2006-12-04,3.259999990463257,3.2720000743865967,3.233999967575073,3.236000061035156,2598775.0,0.00928791678409202,-1.7142820650368578,2.999940396364234,45.00000596046311,57.37117395142896,0.011509463999273883,-0.0038472337061432604,-0.2338781211268275,-0.4159720041667687,47.571229154727696,0.04200005531311035,0.07626370560399609,0.0023000121116636407,-0.06558564057525906,0.07018566479858634,-0.03164281423179771,0.03624283845512499,0.0774799251556395,53.48839788195507,10.177791039743106,0.033942826343461296,12,0.01699995994567871,-0.10600006580352783,-0.3255000114440918,-0.4099999666213989,0.3399999141693115,0,0.05214726281940485,-3.6666799121823677,3.2300000190734863,1.1599980926495481,3.2300000190734863,-3.7272609049037797,3.2699999809265137,0.05214726281940485
1806,2006-12-05,3.276000022888184,3.2960000038146973,3.2699999809265137,3.2699999809265137,3839700.0,0.0049079854207771945,-7.666613685130732,0.25000248353418236,50.77720719307332,54.23172256244328,-0.002915994196750482,-0.01743320389854075,-0.23968484705618254,-0.4265217394164904,45.70045983985335,0.03600001335144043,0.06892131512520461,0.01620004177093559,-0.051195404944518685,0.08359548848638987,-0.017497681586791547,0.04989776512866273,0.059010294151305764,72.09309417537708,28.583054644430106,0.03369772335772709,12,0.000999927520751509,-0.12200009822845503,-0.3274999856948857,-0.4029999971389775,0.3239998817443843,1,0.054945074938830496,-1.7142820650368578,3.259999990463257,-3.6666799121823677,3.2300000190734863,1.1599980926495481,3.2300000190734863,0.054945074938830496
1807,2006-12-06,3.3120000362396236,3.3359999656677246,3.2839999198913574,3.2860000133514404,3615125.0,0.010989014987765833,-2.4666454740522927,4.333306842564971,58.58586527549069,52.047630447356774,-0.039635174748552604,-0.047521232762286036,-0.2653788744960299,-0.45709419165808596,44.70186102354482,0.05999994277954057,0.062080367475132014,0.04690005779266304,-0.019343214165811418,0.1131433297511375,0.013778421813425812,0.08002169377190027,-0.09800004959106356,80.32792331519093,33.94397071092582,0.033121635979237174,12,-0.03700006008148149,-0.15800011157989458,-0.36349999904632524,-0.43499994277954057,0.2879998683929448,2,0.05374395270213128,-7.666613685130732,3.276000022888184,-1.7142820650368578,3.259999990463257,-3.6666799121823677,3.2300000190734863,0.05374395270213128
1808,2006-12-07,3.325999975204468,3.3420000076293945,3.2999999523162837,3.2999999523162837,2516125.0,0.0042270346653559,-2.2307706415287356,1.0000000000000513,62.12120208676387,51.640044714307145,-0.05993826232885979,-0.05538213938080583,-0.26831080217269765,-0.4654981268957443,43.6743262325531,0.042000055313110796,0.04813671507483397,0.055199992656708385,-0.011422592804831044,0.12182257811824782,0.02188869992593867,0.0885112853874781,-0.10955998897552499,87.49997671693976,36.9456488409254,0.03331129273076965,12,-0.04799997806549117,-0.1710000038146977,-0.37399995326995894,-0.4409999847412114,0.37199997901916504,3,0.052315101050123936,-2.4666454740522927,3.3120000362396236,-7.666613685130732,3.276000022888184,-1.7142820650368578,3.259999990463257,0.052315101050123936
1809,2006-12-08,3.309999942779541,3.3359999656677246,3.2939999103546143,3.325999975204468,1102100.0,-0.004810593068012126,1.3333355409119507,-0.615385320764402,60.59112519437563,52.32300777035624,-0.04734990564696506,-0.03901991835210161,-0.24158733957652245,-0.4439063826268126,41.82612988961134,0.04200005531311035,0.031712459922253355,0.03769996166229239,-0.031109767481219297,0.10650969080580408,0.0032950970905365473,0.07210482623404824,-0.08853755569457977,70.37032131306789,15.292153936509209,0.03440486457175594,12,-0.031999945640563965,-0.14299988746643066,-0.35799992084503174,-0.4249999523162842,0.37600016593933105,4,0.08459213783388875,-2.2307706415287356,3.325999975204468,-2.4666454740522927,3.3120000362396236,-7.666613685130732,3.276000022888184,0.08459213783388875
1810,2006-12-11,3.359999895095825,3.390000104904175,3.309999942779541,3.309999942779541,1564900.0,0.015105726036447331,-2.200009536752259,-3.124990686793041,61.53845272120902,53.3686544513988,-0.09232243226300962,-0.08851766630740876,-0.28044862176560814,-0.4876477649826385,40.09995461952096,0.08000016212463379,0.014141980924475828,0.08449991941452017,0.00580666557457965,0.1631931732544607,0.04515329249454991,0.12384654633449044,-0.1337160031890865,74.99985098854202,19.695600052237694,0.039346626919970346,12,-0.05799984931945801,-0.14899981021881104,-0.39699989557266235,-0.4649999141693115,0.3540000915527348,0,0.07023811559625814,1.3333355409119507,3.309999942779541,-2.2307706415287356,3.325999975204468,-2.4666454740522927,3.3120000362396236,0.07023811559625814
1811,2006-12-12,3.388000011444092,3.390000104904175,3.3559999465942383,3.380000114440918,2399000.0,0.008333368220973636,4.666653421282683,0.1599980926495482,61.72248776536877,53.900285773575504,-0.1053810840007281,-0.11550922651367834,-0.29836694345743675,-0.5091948858043676,38.25530084179903,0.03400015830993652,0.007962697447726708,0.10810003280639657,0.015098852711114219,0.20110121290167893,0.061599442758755174,0.15460062285403797,-0.15189314675750687,98.1131226706433,44.17257022740409,0.04650059004764127,12,-0.08599996566772461,-0.10799992084503174,-0.3634999990463257,-0.4330000877380371,0.568000078201294,1,0.06257375810872978,-2.200009536752259,3.359999895095825,1.3333355409119507,3.309999942779541,-2.2307706415287356,3.325999975204468,0.06257375810872978
1812,2006-12-13,3.3959999084472656,3.400000095367432,3.368000030517578,3.368000030517578,1957250.0,0.002361244680092023,-1.2857288828338191,3.5000298027060857,58.97434800177766,55.60968539296174,-0.10463140807099114,-0.11972383034652845,-0.297209258295152,-0.5111726417694231,36.35056141157601,0.03200006484985396,0.01011069426341793,0.10979993343353289,0.0035022607540118322,0.21609760611305395,0.056651097093772584,0.1629487697732932,-0.15065944934762543,96.2262453412862,44.81849186792651,0.05314883633976045,12,-0.08899986743926958,-0.11099982261657715,-0.32499992847442627,-0.406000018119812,0.5960001945495605,2,0.060070671874245196,4.666653421282683,3.388000011444092,-2.200009536752259,3.359999895095825,1.3333355409119507,3.309999942779541,0.060070671874245196
1813,2006-12-14,3.380000114440918,3.4179999828338623,3.368000030517578,3.3959999084472656,4589025.0,-0.004711364675408114,-1.5,-0.5714237057220708,60.526340555954704,57.759670528275194,-0.07276891528026352,-0.0980393638152135,-0.27243584937983467,-0.4890229354463882,36.10087375491896,0.04999995231628418,0.01685766016997725,0.08700013160705566,-0.025168913637776846,0.19916917685188817,0.03091560898463941,0.14308465422947192,-0.12228688443985458,69.35496275673245,19.36718948367873,0.05608452262241621,12,-0.054000139236450195,-0.0710000991821289,-0.2920001149177551,-0.39000022411346436,0.6099998950958252,3,0.06508869311918364,-1.2857288828338191,3.3959999084472656,4.666653421282683,3.388000011444092,-2.200009536752259,3.359999895095825,0.06508869311918364
1814,2006-12-15,3.4019999504089355,3.4019999504089355,3.344000101089477,3.359999895095825,1381400.0,0.006508826989095162,1.7618939492850503,-2.625037253382607,68.4782601653511,60.36836543992942,-0.07577311911330042,-0.11224769887819575,-0.28677296083811576,-0.504554756648242,35.61709516521196,0.05799984931945845,0.018672122473935904,0.10039997100830078,-0.0176515775506072,0.21845151956720876,0.04137419672884679,0.15942574528775477,-0.12825804512459227,85.18516065653388,32.686221003742546,0.059025774279453914,12,-0.05799996852874756,-0.09299993515014648,-0.3045000433921814,-0.41200006008148193,0.4360001087188725,4,0.08700764495282165,-1.5,3.380000114440918,-1.2857288828338191,3.3959999084472656,4.666653421282683,3.388000011444092,0.08700764495282165
1815,2006-12-18,3.5,3.5499999523162837,3.380000114440918,3.380000114440918,3494650.0,0.028806599359087137,-1.833333333333326,2.8571363695710175,82.93842637973546,63.94183423844744,-0.15214908907548574,-0.19869766558197677,-0.3752977202182577,-0.5952277222946813,35.933257179827024,0.16999983787536577,0.03359296108651799,0.18460001945495597,0.042637232823807825,0.3265628060861041,0.1136186261393819,0.25558141277053004,-0.21183228696070477,75.72816095811953,15.903206405690469,0.07098139331557406,12,-0.0830000638961792,-0.12300002574920654,-0.36100006103515625,-0.471000075340271,0.25,0,0.053142888205391925,1.7618939492850503,3.4019999504089355,-1.5,3.380000114440918,-1.2857288828338191,3.3959999084472656,0.053142888205391925
1816,2006-12-19,3.5160000324249268,3.5239999294281006,3.492000102996826,3.492000102996826,2112075.0,0.004571437835693359,-1.6666600439088841,0.19999960263532254,81.53849821827785,66.492126787646,-0.145864109081566,-0.2053804492432887,-0.38124775182011295,-0.6034777704663346,35.687807285862974,0.031999826431274414,0.05163590104242033,0.18800004720687857,0.022469309130861426,0.3535307852828957,0.10523467816887022,0.2707654162448869,-0.19641245067239277,83.49517259897293,20.37051809552507,0.08276536903800855,12,-0.09400010108947754,-0.1390000581741333,-0.377000093460083,-0.48700010776519775,0.26200008392333984,1,0.056313979635283395,-1.833333333333326,3.5,1.7618939492850503,3.4019999504089355,-1.5,3.380000114440918,0.056313979635283395
1817,2006-12-20,3.4300000667572017,3.5199999809265137,3.4300000667572017,3.507999897003174,1753450.0,-0.024459603206662184,-1.3076951292200796,-3.2500024835341867,72.93580464971294,67.69374929464034,-0.046226828151815,-0.11420984932562428,-0.28586095317396865,-0.5108517836987176,34.780452446504775,0.08999991416931197,0.06538276706811574,0.09500007629394469,-0.0755297687973262,0.2655299213852156,0.009735153748309244,0.18026499883958014,-0.0827630005370179,41.74758629948636,-27.250706027357126,0.0852649225456355,12,-0.008000135421752486,-0.05300009250640825,-0.29100012779235795,-0.4010001420974727,0.29199981689453125,2,0.15335277336757502,-1.6666600439088841,3.5160000324249268,-1.833333333333326,3.5,1.7618939492850503,3.4019999504089355,0.15335277336757502
1818,2006-12-21,3.4219999313354488,3.490000009536743,3.4100000858306885,3.4739999771118164,3295225.0,-0.002332400952200664,-1.1052684414272538,0.6666687044367368,71.62162307291626,68.91936017003374,-0.02590077017958281,-0.10397998574151446,-0.26946949761959393,-0.4958855324226179,33.43015174787045,0.07999992370605469,0.07619187065380606,0.08219994306564304,-0.09261377624169098,0.25701366237297707,-0.005206916588023969,0.16960680271931006,-0.05043131878373286,37.8640226104307,-36.349764666388445,0.08740685965366697,12,0.008000016212463823,-0.04499995708465532,-0.2769999504089351,-0.39300000667571977,0.41200017929077193,3,0.16656931125037544,-1.3076951292200796,3.4300000667572017,-1.6666600439088841,3.5160000324249268,-1.833333333333326,3.5,0.16656931125037544
1819,2006-12-22,3.400000095367432,3.4219999313354488,3.388000011444092,3.4219999313354488,1637075.0,-0.006428941089847151,2.090924854238548,0.4230733961779494,66.05507145728015,69.42120669626388,0.011407810458349932,-0.07810895047762134,-0.23890307064335348,-0.46736000143852907,32.34288130522839,0.03399991989135698,0.0809075965451096,0.0552000999450688,-0.12053848089408126,0.23093868078421886,-0.03266919047450623,0.14306939036464383,0.14999985694885165,11.764705882353233,-62.38270011561726,0.08786929041957511,12,0.04699993133544833,-0.020000100135803667,-0.24500012397766158,-0.3710001707077031,0.46799993515014604,4,0.17352938165301746,-1.1052684414272538,3.4219999313354488,-1.3076951292200796,3.4300000667572017,-1.6666600439088841,3.5160000324249268,0.17352938165301746
1820,2006-12-25,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,0.0,0.0,1.0,-0.0,64.76192746845776,69.75892221882933,0.01975610395826255,-0.07120604457377366,-0.2302888051102845,-0.4607999882606575,31.62134067512786,0.0,0.08350109886691293,0.04850009679794365,-0.12478946786498657,0.22178966146087387,-0.03814468553352146,0.13514487912940876,0.14675985813140802,8.823596441250272,-62.874472587013656,0.08664478233146511,12,0.04699993133544833,-0.020000100135803667,-0.21050012111663863,-0.3710001707077031,0.44400000572204545,0,0.1288235151396495,2.090924854238548,3.400000095367432,-1.1052684414272538,3.4219999313354488,-1.3076951292200796,3.4300000667572017,0.1288235151396495
1821,2006-12-26,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,0.0,0.0,1.0,0.0,61.45835338266046,70.03492281670519,0.02418012454581353,-0.06027742621085741,-0.22059426654114933,-0.45430111588543687,31.825861762101642,0.0,0.08863566866176686,0.039600086212158825,-0.1236799919597904,0.20288016438410805,-0.04203995287381579,0.12124012529813344,0.14358465929031317,9.090974770973952,-58.97433488137296,0.08164003908597468,12,0.04699993133544833,-0.01800012588501021,-0.21050012111663863,-0.3710001707077031,0.595999956130981,1,0.1029411455339222,1.0,3.400000095367432,2.090924854238548,3.400000095367432,-1.1052684414272538,3.4219999313354488,0.1029411455339222
1822,2006-12-27,3.3940000534057617,3.400000095367432,3.361999988555908,3.400000095367432,2144625.0,-0.0017647181745217289,11.666613685129004,-100.0,59.04257106750098,69.87005954021032,0.033376555807642205,-0.04691673975996391,-0.20476952663785042,-0.44180304564679407,31.542975970646157,0.03800010681152388,0.08987950073571183,0.02740004062652579,-0.13076364582277922,0.1855637270758308,-0.051681802598126936,0.10648188385117852,0.14647300638771066,25.0000465661211,-38.92947890900742,0.07908184322465261,12,0.0529999732971187,-0.012000083923339844,-0.19700008630752563,-0.3650001287460327,0.5720000267028809,2,0.11314085353568992,1.0,3.400000095367432,1.0,3.400000095367432,2.090924854238548,3.400000095367432,0.11314085353568992
1823,2006-12-28,3.385999917984009,3.3940000534057617,3.378000020980835,3.380000114440918,1501150.0,-0.0023571406293070307,-2.200009536752259,-0.999960263847975,60.326089421270964,68.96426279086809,0.0472903505058091,-0.028069379717946763,-0.18593243370294843,-0.4269980261986328,31.705579668026918,0.016000032424926758,0.08895217941732225,0.011599910259247004,-0.13300468328131831,0.15620450379981232,-0.060702386511035655,0.08390220702952966,0.14733421895996113,39.9999205270648,-22.16003542859002,0.07230229677028255,12,0.0700000524520874,-0.003999948501586914,-0.1889999508857727,-0.3529999256134033,0.5800001621246338,3,0.09923212457364006,11.666613685129004,3.3940000534057617,1.0,3.400000095367432,1.0,3.400000095367432,0.09923212457364006
1824,2006-12-29,3.400000095367432,3.4300000667572017,3.375999927520752,3.380000114440918,1390300.0,0.004134724667022027,-2.8571039321537124,3.333439300616009,56.02412623544988,65.97378499705857,0.036852047503708185,-0.03023049771928532,-0.18909639345940077,-0.43404282468050503,32.296438381149905,0.05400013923644975,0.08962558129968556,0.01710008382797268,-0.11078459013525066,0.14498475779119602,-0.04684225315363921,0.08104242080958457,0.1264806756410155,55.88244575107127,-4.4611247546440325,0.06394233698161172,12,0.04299986362457231,-0.01800012588501021,-0.20000016689300582,-0.36100018024444624,0.5579998493194576,4,0.12764705973100487,-2.200009536752259,3.385999917984009,11.666613685129004,3.3940000534057617,1.0,3.400000095367432,0.12764705973100487
1825,2007-01-02,3.4300000667572017,3.4340000152587886,3.4059998989105225,3.4059998989105225,1262300.0,0.008823520749497993,-1.3333267106413045,1.2000095367522101,56.28743583575375,63.16811139900035,-0.004606003104309586,-0.04937284797846608,-0.20749469672093435,-0.45693815998061593,32.91043225789364,0.033999919891356534,0.09189280332024508,0.03860005140304512,-0.07688777018203252,0.15408787298812276,-0.019143859389493922,0.09634396219558417,0.08990147295314443,94.44451803039833,37.272509398085624,0.057743910792538905,1,0.010999917984009233,-0.04800009727477983,-0.23000013828277543,-0.39100015163421586,0.5139999389648446,1,0.12769677995209827,-2.8571039321537124,3.400000095367432,-2.200009536752259,3.385999917984009,11.666613685129004,3.3940000534057617,0.12769677995209827
1826,2007-01-03,3.4560000896453857,3.4560000896453857,3.4140000343322754,3.424000024795532,3056700.0,0.007580181452522483,1.6249981373586255,1.3333267106413846,58.52275305727803,61.56666122206313,-0.044714242369682466,-0.06450341507634727,-0.22148067770305868,-0.4753547553483486,33.33249582026112,0.04200005531311035,0.08998139516455783,0.05560007095336905,-0.049620334886617545,0.16082047679335565,0.0029898680333757532,0.10821027387336235,0.05758538801878288,100.0,45.79483914612567,0.052610202919993306,1,-0.03000009059906006,-0.07400012016296387,-0.2560001611709595,-0.4160001277923584,0.46199989318847656,2,0.11226851891774792,-1.3333267106413045,3.4300000667572017,-2.8571039321537124,3.400000095367432,-2.200009536752259,3.385999917984009,0.11226851891774792
1827,2007-01-04,3.490000009536743,3.492000102996826,3.4260001182556152,3.4500000476837163,1207200.0,0.009837939528192008,1.9999891628285018,1.2499962747172197,64.86484570779041,60.81590818149359,-0.07745315260209207,-0.08904991588937561,-0.24372642798571187,-0.5016562227247281,33.43195293738325,0.06599998474121094,0.07233531585665576,0.08069999217987078,-0.02314020641644321,0.18454019077618478,0.02877989288171401,0.13262009147802756,0.017522048563094916,98.27578410819254,44.08729695842388,0.05192009929815696,1,-0.06299996376037598,-0.10800004005432129,-0.2900000810623169,-0.44700002670288086,0.42599987983703613,3,0.14498568497965003,1.6249981373586255,3.4560000896453857,-1.3333267106413045,3.4300000667572017,-2.8571039321537124,3.400000095367432,0.14498568497965003
1828,2007-01-05,3.5,3.5179998874664307,3.4600000381469727,3.497999906539917,1932725.0,0.002865326772472976,2.052634220713627,0.05000238418806531,63.68714711746834,60.55280547707006,-0.08406567781966201,-0.08995808025925545,-0.24225846805597673,-0.5038214550058777,33.5686882000476,0.05799984931945801,0.054603831019142124,0.08199998140335074,-0.021610652991823187,0.18561061579852467,0.030194664205764,0.13380529860093748,-0.1380000114440918,87.32401933541641,35.52564113910478,0.05180531719758689,1,-0.060000061988830566,-0.11800003051757812,-0.29750001430511475,-0.4520000219345093,0.4340000152587886,4,0.1331428800310408,1.9999891628285018,3.490000009536743,1.6249981373586255,3.4560000896453857,-1.3333267106413045,3.4300000667572017,0.1331428800310408
1829,2007-01-08,3.5899999141693115,3.5999999046325684,3.4479999542236333,3.502000093460083,4244500.0,0.02571426119123177,1.8148190664570851,43.997854333055194,62.857125340682984,60.341160796206196,-0.1612354400280882,-0.1664389600069791,-0.3204108385274873,-0.5858946756648593,34.13469172240669,0.1519999504089351,0.04777970686746702,0.15799989700317374,0.041027587719935976,0.2749722062864115,0.09951374236155486,0.21648605164479262,-0.2248799276351927,94.84536589262561,44.170677166443944,0.058486154641618826,1,-0.10899996757507324,-0.18299996852874756,-0.37849992513656616,-0.5349999666213989,0.36000013351440474,0,0.10473542477126596,2.052634220713627,3.5,1.9999891628285018,3.490000009536743,1.6249981373586255,3.4560000896453857,0.10473542477126596
1830,2007-01-09,3.595999956130981,3.595999956130981,3.563999891281128,3.5899999141693115,2956075.0,0.0016713209206462576,9.666613685132162,0.06818243393353023,61.764689382804654,60.37519812955555,-0.15255151103815567,-0.1621662829057091,-0.31457172399702005,-0.584427478373998,34.095499367023606,0.03200006484985307,0.042343850600295774,0.15219993591308567,0.019281966455538146,0.2851179053706332,0.08574095118431169,0.21865892064185966,-0.22148477287292412,97.84948855333634,49.20613089308163,0.06645898472877378,1,-0.11500000953674272,-0.1790000200271602,-0.3834999799728389,-0.5349999666213985,0.36000013351440474,1,0.10066740627699922,1.8148190664570851,3.5899999141693115,2.052634220713627,3.5,1.9999891628285018,3.490000009536743,0.10066740627699922
1831,2007-01-10,3.5999999046325684,3.5999999046325684,3.5820000171661377,3.5980000495910645,4355125.0,0.0011123327448232523,17.001192179303768,0.3333068425653906,82.945687721727,63.031099980025104,-0.13991115892615902,-0.1575468971422218,-0.3057971806882618,-0.5811485261100948,34.06687294955144,0.017999887466430664,0.042313957435807126,0.14559988975524885,-0.001624751738314334,0.292824531248812,0.07198756900846703,0.21921221050203066,-0.21646533251953093,100.0,48.39891624009699,0.07361232074678166,1,-0.1119999885559082,-0.16499996185302734,-0.3844999670982361,-0.5389999151229858,0.3560001850128174,2,0.09555558616732474,9.666613685132162,3.595999956130981,1.8148190664570851,3.5899999141693115,2.052634220713627,3.5,0.09555558616732474
1832,2007-01-11,3.5999999046325684,3.6040000915527344,3.5859999656677246,3.5999999046325684,867150.0,0.0,3.499821194421266,0.0,85.59999465942397,65.83931167315322,-0.12026415485667741,-0.14912587451943926,-0.2917921698191486,-0.5741150711763012,33.936369802360275,0.018000125885009766,0.04399823161423955,0.13539988994598406,-0.02265716643578708,0.2934569463277552,0.05637136175509827,0.21442841813686986,-0.2078067192187496,97.435779872599,42.275446605143834,0.07902852819088564,1,-0.1099998950958252,-0.15599989891052246,-0.3844999670982361,-0.5389999151229858,0.3580000400543213,3,0.08833335739594972,17.001192179303768,3.5999999046325684,9.666613685132162,3.595999956130981,1.8148190664570851,3.5899999141693115,0.08833335739594972
1833,2007-01-12,3.5999999046325684,3.618000030517578,3.559999942779541,3.5980000495910645,1472550.0,0.0,2.0526276163228427,100.0,93.8595757407177,70.04325050707186,-0.09690670481021435,-0.13892154701764525,-0.278530021530345,-0.5667547363215748,33.37029896335195,0.05800008773803711,0.04879619098798926,0.12439990043640137,-0.03938471344409811,0.28818451431690084,0.04250759349615185,0.20629220737665088,-0.19509830485041446,89.41169540777972,27.573974152290923,0.08189230694024972,1,-0.08799993991851807,-0.14399993419647217,-0.3854999542236328,-0.5389999151229858,0.40000009536743164,4,0.08777777586454216,3.499821194421266,3.5999999046325684,17.001192179303768,3.5999999046325684,9.666613685132162,3.595999956130981,0.08777777586454216
1834,2007-01-15,3.6979999542236333,3.7160000801086426,3.609999895095825,3.609999895095825,2151000.0,0.027222236718660975,-1.4090934952411143,44.00321888412039,95.70546987444258,74.42303206692618,-0.16560524690898015,-0.2251527038865504,-0.3635965614677805,-0.6567179299943589,33.721395237285,0.11600017547607422,0.05891079096603047,0.20759994983673158,0.02004806591306796,0.3951518337603952,0.11382400787489955,0.3013758917985636,-0.2760504799826453,88.4614679235597,19.09503196959946,0.09377594196183191,1,-0.13299989700317427,-0.19299995899200484,-0.4814999699592595,-0.6289999485015874,0.28600001335143954,0,0.06381829744632905,2.0526276163228427,3.5999999046325684,3.499821194421266,3.5999999046325684,17.001192179303768,3.5999999046325684,0.06381829744632905
1835,2007-01-16,3.686000108718872,3.7100000381469727,3.660000085830689,3.7000000476837163,2392675.0,-0.0032449555579512346,1.9411805954868397,-0.15909010861584985,92.30768688168986,78.17691360297194,-0.1268081696019765,-0.20923111104271408,-0.3425334891638512,-0.6369248902362026,32.68965835078369,0.049999952316283736,0.07049459726303642,0.1863000988960266,-0.020694463657772832,0.39329466144982606,0.08280281761912667,0.28979738017292656,-0.23464557389111862,80.7692660382203,3.6223082434388374,0.10349728127689974,1,-0.11500000953674316,-0.17300009727478027,-0.46350008249282837,-0.6170001029968262,0.24799990653991655,1,0.07162233618506364,-1.4090934952411143,3.6979999542236333,2.0526276163228427,3.5999999046325684,3.499821194421266,3.5999999046325684,0.07162233618506364
1836,2007-01-17,3.71399998664856,3.7160000801086426,3.6719999313354488,3.6719999313354488,2527650.0,0.007596277022200004,-1.0952424202859652,-3.0000170299727205,94.44444812374448,81.46353609363351,-0.1278017938200704,-0.23361428696529485,-0.36269875970522314,-0.6568577021512811,31.619613432315948,0.0440001487731938,0.08580183336079239,0.204399979114533,-0.023736936211852022,0.43253689444091803,0.09033152145134071,0.3184684367777253,-0.23618089729271752,98.71788993629978,14.356109228316555,0.11406845766319244,1,-0.13199996948242232,-0.18399989604949996,-0.45749992132186934,-0.6189999580383305,0.21399998664855868,2,0.06515888634000833,1.9411805954868397,3.686000108718872,-1.4090934952411143,3.6979999542236333,2.0526276163228427,3.5999999046325684,0.06515888634000833
1837,2007-01-18,3.9560000896453857,4.004000186920166,3.7200000286102295,3.7200000286102295,16801375.0,0.06515888634000833,-1.4067803801765104,5.619041672106647,97.97982352204522,85.27383347191983,-0.33162184758579816,-0.45765130866824544,-0.592988002485618,-0.8893016218928587,32.382341121828176,0.290000200271606,0.10692548629722642,0.4201000809669493,0.12051309186960069,0.7196870700642979,0.270306586418275,0.5698935755156236,-0.45436290121426337,89.18917322496391,-0.7516947250410766,0.14979349454867422,1,-0.23000001907348633,-0.28199994564056396,-0.6650000214576721,-0.8600000143051147,-0.09000015258789062,3,0.0,-1.0952424202859652,3.71399998664856,1.9411805954868397,3.686000108718872,-1.4090934952411143,3.6979999542236333,0.0
1838,2007-01-19,3.992000102996826,4.019999980926514,3.940000057220459,3.9600000381469727,4415575.0,0.009100104281005494,-1.2222192787840658,0.13559346005883685,98.05197217932485,89.1843720095467,-0.3246306568606494,-0.47301030810021505,-0.6168108009446476,-0.9155349009701688,33.59926815488714,0.07999992370605469,0.12863283212207444,0.42760008573532104,0.07067379589332212,0.78452637557732,0.24913694081432158,0.6060632306563205,-0.4300793547470185,93.17076291021797,-1.0337243190629835,0.17846314492099954,1,-0.20200014114379883,-0.31000006198883057,-0.6960000395774841,-0.8860000371932983,-0.08800005912780762,4,-0.008517073505186601,-1.4067803801765104,3.9560000896453857,-1.0952424202859652,3.71399998664856,1.9411805954868397,3.686000108718872,-0.008517073505186601
1839,2007-01-22,3.990000009536743,3.99399995803833,3.920000076293945,3.9800000190734863,2818850.0,-0.0005010254029256256,7.222260487171725,0.31249906867931276,97.61905727318796,93.16819066403372,-0.29046955852393586,-0.4474853692034877,-0.6045978472167448,-0.9033931391794798,35.17059670565643,0.07399988174438521,0.1473880952179618,0.39609999656677264,0.0009089536316531088,0.7912910395018922,0.1985044750992131,0.5936955180343322,-0.3639481687121968,91.66667218561686,-2.403872474534367,0.19759552146755974,1,-0.20000004768371582,-0.30799996852874756,-0.6725000143051147,-0.840999960899353,-0.14000010490417525,0,0.002506263268008846,-1.2222192787840658,3.992000102996826,-1.4067803801765104,3.9560000896453857,-1.0952424202859652,3.71399998664856,0.002506263268008846
1840,2007-01-23,3.838000059127808,3.99399995803833,3.838000059127808,3.990000009536743,5853125.0,-0.03809522557534606,-1.0526309185078817,-15.200009536752214,76.75070757583651,92.47985953671255,-0.11234628939142333,-0.2750932659727501,-0.4444565299718346,-0.7421282360787851,36.32456668099721,0.15599989891052202,0.1649639189287151,0.22220004796981874,-0.1762789729537526,0.6206790688933896,0.022960537508033063,0.4214395584316044,-0.15679547868898647,47.70117934966566,-43.73484166064558,0.19923951046178554,1,-0.04800009727478072,-0.14700007438659712,-0.5115000605583195,-0.6760001182556157,-0.17400002479553267,1,0.03804062172954814,7.222260487171725,3.990000009536743,-1.2222192787840658,3.992000102996826,-1.4067803801765104,3.9560000896453857,0.03804062172954814
1841,2007-01-24,3.75,3.8220000267028813,3.7200000286102295,3.7999999523162837,4827550.0,-0.022928623702993423,1.1702103914879476,0.32894716203370916,66.92708519274498,90.40509181819266,-0.0009287730412252948,-0.16814872610286047,-0.349298765060043,-0.6448338024653104,36.95406886973285,0.11800003051757857,0.1760148743466976,0.11669999361038208,-0.2725087326237645,0.5059087198445287,-0.07790436950669122,0.3113043567274554,0.26999998092651367,9.999992052712766,-77.24254643252456,0.1946043631170734,1,0.039999961853027344,-0.05900001525878906,-0.35300004482269287,-0.5170000791549683,-0.029999971389770508,2,0.049066670735677054,-1.0526309185078817,3.838000059127808,7.222260487171725,3.990000009536743,-1.2222192787840658,3.992000102996826,0.049066670735677054
1842,2007-01-25,3.7780001163482666,3.788000106811523,3.73799991607666,3.75600004196167,2486400.0,0.007466697692871005,1.3809583278932633,-0.4400019073504557,67.6844854723918,87.49674845504535,-0.0011446254098812503,-0.1748712175296503,-0.3687010987276329,-0.6633781664473073,38.375808972132106,0.05000019073486284,0.18936715450325936,0.12550010681152335,-0.251704893056778,0.5027051066798243,-0.06310239312262711,0.3141026067456738,0.23599986553192132,19.333365652301417,-65.09403393584918,0.1886024999341505,1,0.03699982166290283,-0.08700013160705566,-0.37850016355514526,-0.5450001955032349,-0.05200004577636719,3,0.03970350776321285,1.1702103914879476,3.75,-1.0526309185078817,3.838000059127808,7.222260487171725,3.990000009536743,0.03970350776321285
1843,2007-01-26,3.721999883651733,3.776000022888184,3.721999883651733,3.763999938964844,2529600.0,-0.01482271862676976,-1.5714318152144793,-1.9090869683013136,58.776589842231594,83.39353956257747,0.08267543411053824,-0.09740189489580642,-0.3037383566068512,-0.5979282842325593,39.79990194769558,0.05600023269653365,0.19691286413793208,0.05269987583160374,-0.3038952185954291,0.40929497025863615,-0.12559767138191225,0.23099742304511972,0.2861200991630555,0.729874290726136,-78.97670125971318,0.1782975472135162,1,0.11800014972686812,-0.030999898910522017,-0.3224999308586116,-0.4889999628067012,0.13800001144409224,4,0.038688892505950534,1.3809583278932633,3.7780001163482666,1.1702103914879476,3.75,-1.0526309185078817,3.838000059127808,0.038688892505950534
1844,2007-01-29,3.8340001106262207,3.849999904632568,3.73799991607666,3.740000009536743,1016155.0,0.030091410659745188,-1.2857073347557222,-2.238094697464204,63.86946451719571,80.23373707763366,-0.008945069092707314,-0.18468997630445116,-0.40483850527743126,-0.6997316511245337,41.00463836838314,0.12800002098083496,0.20817753447562648,0.14300010204315194,-0.19702967122286008,0.4830298753091635,-0.027014784589853846,0.31301498867615773,0.1683574731044768,41.60588006498213,-34.326640864865865,0.17001488663300585,1,0.011999845504760742,-0.14300012588500977,-0.4305001497268677,-0.601000189781189,0.10599994659423828,0,0.018257676375331267,-1.5714318152144793,3.721999883651733,1.3809583278932633,3.7780001163482666,1.1702103914879476,3.75,0.018257676375331267
1845,2007-01-30,3.868000030517578,3.868000030517578,3.8239998817443848,3.8340001106262207,1732050.0,0.008868001802379677,1.5882501437527172,0.36170088645961473,65.09008888067905,76.97214160618196,-0.016107172451651497,-0.19414761790728363,-0.42712509994373526,-0.7230738111854134,42.26623669798275,0.04400014877319336,0.22080510151789312,0.15510002374649057,-0.1702538763874868,0.4804539238804679,-0.00757692632049789,0.317776973813479,0.12871040211070994,100.0,25.991890615360177,0.16267695006698857,1,0.001999974250793457,-0.1770000457763672,-0.4545000195503235,-0.6350001096725464,0.01399993896484375,1,-0.004653600243793576,-1.2857073347557222,3.8340001106262207,-1.5714318152144793,3.721999883651733,1.3809583278932633,3.7780001163482666,-0.004653600243793576
1846,2007-01-31,3.8440001010894775,3.874000072479248,3.8420000076293945,3.8420000076293945,1842975.0,-0.0062047386863358645,-30.99856955537013,0.05882641684080614,63.37719762616766,73.1274053955289,0.03159510172158608,-0.14713287330009628,-0.3927387387896575,-0.6888306911053723,43.31979559946627,0.032000064849853516,0.2209210985328438,0.11170009374618539,-0.19488533813414222,0.418285525626513,-0.04159262219397819,0.264992809686349,0.14717612345844922,80.26320123601063,8.837726452116058,0.1532927159401637,1,0.025999903678894043,-0.1530001163482666,-0.4305000901222229,-0.6110001802444458,0.051999807357788086,2,-0.04682623881986525,1.5882501437527172,3.868000030517578,-1.2857073347557222,3.8340001106262207,-1.5714318152144793,3.721999883651733,-0.04682623881986525
1847,2007-02-01,3.996000051498413,4.0159997940063485,3.865999937057495,3.865999937057495,8356225.0,0.03954212965963633,-1.3076880754135778,64.9970199070211,68.60902301970916,69.85596660001605,-0.12754709790731678,-0.2732927570133299,-0.5332100457328286,-0.8296315234610665,44.302235810586424,0.171999692916871,0.2276541727810435,0.23840004205703735,-0.06750709922779397,0.5443071833418687,0.0854464714146217,0.391353612699453,-0.2760000228881836,93.1973644196652,23.053667758468777,0.15295357064241571,2,-0.12800014019012407,-0.30500006675720215,-0.5815000534057617,-0.7630001306533813,-0.11599993705749512,3,-0.06906907390671568,-30.99856955537013,3.8440001010894775,1.5882501437527172,3.868000030517578,-1.2857073347557222,3.8340001106262207,-0.06906907390671568
1848,2007-02-02,3.9660000801086426,4.004000186920166,3.9440000057220463,4.0,2490250.0,-0.007507500251037524,1.8571315039565643,-0.26153761508271284,63.45381766441777,66.05982886570824,-0.1135657330434241,-0.21775564934941993,-0.49295290310179407,-0.7881419082701528,45.04088527848519,0.06000018119811967,0.23104583590286465,0.18510006666183454,-0.10895188776293985,0.4791520210866085,0.038074089449447346,0.33212604387422173,-0.24008005619049078,82.0144835062295,13.601775783003404,0.14702597721238705,2,-0.09800016880035356,-0.26800012588500977,-0.5515000820159912,-0.7330001592636108,-0.06800007820129395,4,-0.060514373345693095,-1.3076880754135778,3.996000051498413,-30.99856955537013,3.8440001010894775,1.5882501437527172,3.868000030517578,-0.060514373345693095
1849,2007-02-05,3.9660000801086426,3.99399995803833,3.95199990272522,3.99399995803833,938625.0,0.0,2.0000170299727205,0.8235277618052537,64.22763439690422,64.66837629027134,-0.13111643375980186,-0.19830979429745899,-0.4816460645228955,-0.7765994909153329,45.02382814227735,0.04200005531310991,0.20079121233825425,0.16630005836486816,-0.12442191120838864,0.45702202793812496,0.020939073578239764,0.31166104315149656,-0.23427846078872694,73.95847044477468,6.815127701275273,0.14536098478662843,2,-0.09800016880035356,-0.26800012588500977,-0.5470001101493835,-0.7330001592636108,-0.08599996566772461,0,-0.026727227148697796,1.8571315039565643,3.9660000801086426,-1.3076880754135778,3.996000051498413,-30.99856955537013,3.8440001010894775,-0.026727227148697796
1850,2007-02-06,3.9579999446868896,3.990000009536743,3.9560000896453857,3.9800000190734863,3075325.0,-0.002017179843711414,-1.6154001338823119,0.7857203678474114,62.65559026857187,64.19376574314099,-0.11656196165635713,-0.17054281264135707,-0.4611028435421485,-0.7572736845154311,45.00584921723378,0.03399991989135742,0.1644688730522681,0.14019992351531974,-0.1420763321194185,0.422476179150058,-0.0009382043020496056,0.2813380513326891,-0.22059276187324528,66.6667123407797,3.372039883209368,0.14113812781736915,2,-0.08900010585784912,-0.24500000476837158,-0.5454999804496765,-0.7250000238418579,-0.1579999923706059,1,-0.004547723021217642,2.0000170299727205,3.9660000801086426,1.8571315039565643,3.9660000801086426,-1.3076880754135778,3.996000051498413,-0.004547723021217642
1851,2007-02-07,3.9440000057220463,3.990000009536743,3.9300000667572017,3.990000009536743,3317200.0,-0.0035371245984063826,1.6086929479936753,2.0909021945272084,49.18477750315033,62.13824263544748,-0.08062804279314273,-0.13644548845447924,-0.43304541495523274,-0.7324893206530718,44.80289538905595,0.05999994277954146,0.12779710295139513,0.10899997949600282,-0.15895610221995815,0.37695606121196334,-0.024978061361977666,0.2429780203539833,-0.20102097068454805,52.00009536752258,-7.687836273034044,0.13397804085798032,2,-0.07500016689300582,-0.2269999980926518,-0.5325000286102299,-0.7110000848770146,-0.13599991798400923,2,-0.015720090301641343,-1.6154001338823119,3.9579999446868896,2.0000170299727205,3.9660000801086426,1.8571315039565643,3.9660000801086426,-0.015720090301641343
1852,2007-02-08,3.9179999828338623,3.9560000896453857,3.9179999828338623,3.9440000057220463,3225575.0,-0.006592297882977327,-1.9230825661152477,0.5652178420010724,44.903576834269984,60.59679674567397,-0.036521196287189195,-0.09001531014113473,-0.3945476133475396,-0.6958743116657367,44.48330504322939,0.03800010681152344,0.11160911876992241,0.06709995269775382,-0.1789894304526367,0.3131893358481439,-0.055944738877441225,0.19014464427294886,-0.16956053261698711,0.0,-53.16188984602827,0.12304469157519506,2,-0.041000127792357954,-0.19499993324279785,-0.5139999985694885,-0.6850000619888306,-0.14800000190734863,3,-0.005615128760333543,1.6086929479936753,3.9440000057220463,-1.6154001338823119,3.9579999446868896,2.0000170299727205,3.9660000801086426,-0.005615128760333543
1853,2007-02-09,3.9159998893737793,3.9500000476837163,3.910000085830689,3.9300000667572017,4052600.0,-0.0005104883789806003,-2.076945649283468,0.5384678868796274,44.903576834269984,58.489475892015555,-0.004591017389929952,-0.06653894042471631,-0.37852578969088624,-0.6832589006793359,44.74980097461242,0.039999961853027344,0.10973658055317737,0.04929986000061026,-0.1678366459601941,0.2664363659614146,-0.059268392979791695,0.15786811298101222,-0.1622092322811146,7.142634131941687,-39.4488510213714,0.10856825298040207,2,0.003999948501587358,-0.18199992179870605,-0.5114998817443848,-0.6829999685287476,-0.019999980926513672,4,-0.00919299692284159,-1.9230825661152477,3.9179999828338623,1.6086929479936753,3.9440000057220463,-1.6154001338823119,3.9579999446868896,-0.00919299692284159
1854,2007-02-12,3.9340000152587886,3.9600000381469727,3.9079999923706055,3.9079999923706055,1723450.0,0.004596559344614226,-3.0,-1.857120961836508,58.10809450224334,57.71369873885603,-0.007726992219987849,-0.06951612550003894,-0.38200592464208727,-0.6902715990490553,44.15476315075119,0.05200004577636719,0.10584762855926488,0.05549998283386204,-0.1482744109159193,0.25927437658364383,-0.046387214041028635,0.1573871797087527,-0.17496517542785028,31.707338347875353,-14.13472769403175,0.10188719687489083,2,-0.005000114440917081,-0.20000004768371538,-0.523000061511993,-0.6990000009536739,-0.05399990081787065,0,-0.009150994715761751,-2.076945649283468,3.9159998893737793,-1.9230825661152477,3.9179999828338623,1.6086929479936753,3.9440000057220463,-0.009150994715761751
1855,2007-02-13,3.9500000476837163,3.9660000801086426,3.936000108718872,3.9560000896453857,857100.0,0.004067115496407814,1.3076880754135642,-0.2307706415287988,69.23074806938521,58.36409323254687,-0.012149772014686366,-0.06822161145096439,-0.38396781031032345,-0.6949838144541234,43.54520140512048,0.03200006484985396,0.11681786989160825,0.05830001831054732,-0.12626789816918604,0.24286793479028113,-0.03398393992931936,0.150583976550414,-0.18582590876926952,51.21956892766959,0.8088683103274832,0.09228395823986689,2,-0.009000182151794434,-0.16000008583068892,-0.5060001015663151,-0.6720000505447392,-0.05800008773803711,1,-0.017721501872853485,-3.0,3.9340000152587886,-2.076945649283468,3.9159998893737793,-1.9230825661152477,3.9179999828338623,-0.017721501872853485
1856,2007-02-14,3.9560000896453857,3.973999977111816,3.9440000057220463,3.9579999446868896,3825500.0,0.001518997946642564,-1.3076880754135747,0.3333068425653906,67.87146094871323,58.28214189132511,-0.000661420389850953,-0.05814305351128235,-0.3760863561106804,-0.6896423568591725,42.87689496318882,0.02999997138976962,0.1141810207273064,0.05220005512237558,-0.11414722909704711,0.2185473393417987,-0.030973586987335988,0.13537369723208714,-0.18678943762910105,72.72743692743452,17.626169694145645,0.08317364210971152,2,0.0,-0.1660001277923584,-0.5070001482963562,-0.6780000925064087,-0.06599998474121094,2,-0.03943380530688656,1.3076880754135642,3.9500000476837163,-3.0,3.9340000152587886,-2.076945649283468,3.9159998893737793,-0.03943380530688656
1857,2007-02-15,3.9560000896453857,3.986000061035156,3.9440000057220463,3.9700000286102295,892875.0,0.0,-1.2105230136023741,7.000476871721507,76.47058823529414,59.728449732533576,-0.007746766367887403,-0.06128517637111308,-0.3630792191595793,-0.6784411910563248,40.64423658322829,0.04200005531310946,0.10756099123645235,0.05220005512237558,-0.11414722909704711,0.2185473393417987,-0.030973586987335988,0.13537369723208714,-0.18185365478929993,61.538532076440944,-0.4221602617468818,0.08317364210971152,2,-0.005000114440917969,-0.1660001277923584,-0.49450016021728516,-0.6720001697540283,0.04199981689453125,3,-0.037411526429114716,-1.3076880754135747,3.9560000896453857,1.3076880754135642,3.9500000476837163,-3.0,3.9340000152587886,-0.037411526429114716
1858,2007-02-16,3.9579999446868896,3.9779999256134033,3.95199990272522,3.9600000381469727,1364450.0,0.0005055245187528534,-2.7142419236731343,0.14286444141689372,68.67467283873928,60.22256511495969,-0.012293583635970773,-0.0695275551276282,-0.352231848700455,-0.6689229276632567,38.23475726636484,0.02600002288818315,0.10471223802060603,0.05589991807937622,-0.10731761048059862,0.21911744663935107,-0.025708846200611202,0.13750868235936364,-0.1790164426477987,64.10244653926604,-0.4151061771983535,0.08160876427998749,2,-0.008999943733215332,-0.1679999828338623,-0.4909999370574951,-0.6719999313354492,0.028000116348266157,4,-0.04749872824347612,-1.2105230136023741,3.9560000896453857,-1.3076880754135747,3.9560000896453857,1.3076880754135642,3.9500000476837163,-0.04749872824347612
1859,2007-02-19,4.0,4.0300002098083505,3.9579999446868896,3.96399998664856,4586775.0,0.010611434032355094,-2.000004967043702,-17.999165573965687,69.41175150624376,60.97324969692325,-0.054717711191412555,-0.1167245522257323,-0.38011594445853003,-0.6992353091805197,36.23652155017925,0.07200026512146085,0.08184414631652359,0.09739997386932364,-0.06700825715759429,0.26180820489624157,0.015195858355864456,0.17960408938278283,-0.2162761721215638,68.08491750472334,7.722884907102497,0.08220411551345903,2,-0.030999898910522017,-0.17999994754791215,-0.5160000324249268,-0.7070000171661377,-0.028000116348267046,0,-0.026000022888183594,-2.7142419236731343,3.9579999446868896,-1.2105230136023741,3.9560000896453857,-1.3076880754135747,3.9560000896453857,-0.026000022888183594
1860,2007-02-20,3.983999967575073,4.019999980926514,3.983999967575073,4.019999980926514,606450.0,-0.0040000081062318005,1.0000000000000246,-1.0000000000000246,71.08430101040557,63.40653008661826,-0.03871278525987831,-0.09404762060066707,-0.35150672826393903,-0.6717135939196655,35.569407910057926,0.036000013351440874,0.0679111240552972,0.07409994602203307,-0.09119393045683433,0.23939382250090047,-0.008546992217400629,0.15674688426146677,-0.19042508441944017,46.511473173813776,-10.865032821410928,0.0826469382394336,2,-0.014999866485594815,-0.13899981975555287,-0.4489999413490291,-0.6419999599456783,-0.059999942779541016,1,-0.026104381019223744,-2.000004967043702,4.0,-2.7142419236731343,3.9579999446868896,-1.2105230136023741,3.9560000896453857,-0.026104381019223744
1861,2007-02-21,3.9340000152587886,3.9800000190734863,3.9300000667572017,3.9800000190734863,1892600.0,-0.01255018893655202,1.1739107899947325,1.2777774098480048,36.521746341574584,62.47521558742989,0.01086172030016419,-0.031153304033948448,-0.2901212874795265,-0.6111640923259585,36.159512267284285,0.053999900817871094,0.05132954086521879,0.014899992942809526,-0.13242692897604202,0.16222691486166152,-0.05876346801661647,0.08856345390223552,-0.13096811903704708,3.999942779622817,-46.82770973842577,0.07366346095942596,2,0.035000085830689365,-0.0829999446868892,-0.39199995994567827,-0.5799999237060542,0.012000083923340288,2,-0.010676170602492152,1.0000000000000246,3.983999967575073,-2.000004967043702,4.0,-2.7142419236731343,3.9579999446868896,-0.010676170602492152
1862,2007-02-22,3.9279999732971187,3.9560000896453857,3.910000085830689,3.9219999313354488,646950.0,-0.001525175886730401,-2.0666942175034104,-0.13043568400211342,40.77668779252515,62.01667236056936,0.02059524497763565,-0.014060342612119747,-0.27282863400176005,-0.5951490394803582,36.64905943193736,0.04600000381469682,0.03666527327518132,0.0013999581336969769,-0.13010536050121635,0.13290527676861075,-0.06435270118375991,0.06715261745115386,-0.11588934453191291,14.999890724930012,-30.5657902911601,0.06575265931745682,2,0.04100012779235929,-0.0529998540878287,-0.3719999194145198,-0.5539999008178706,-0.027999877929686612,3,-0.00967410098046595,1.1739107899947325,3.9340000152587886,1.0000000000000246,3.983999967575073,-2.000004967043702,4.0,-0.00967410098046595
1863,2007-02-23,3.865999937057495,3.880000114440918,3.7999999523162837,3.880000114440918,5958550.0,-0.015784123386228366,10.428449787980513,-2.333346578717317,31.343282254297975,59.04280433301987,0.08354228116116458,0.06248457375232297,-0.19950780280064162,-0.5235844522990809,36.763048015753554,0.12800002098083496,0.03694890439413978,-0.06780008077621469,-0.1628559500231006,0.02725578847067167,-0.11532801539965787,-0.02027214615277151,0.16400027275085538,28.69561341403623,-12.730046634027815,0.047527934623443104,2,0.04900014400482178,0.009000182151794878,-0.16599982976913452,-0.27899980545043945,0.13199996948242188,4,0.034143810561696464,-2.0666942175034104,3.9279999732971187,1.1739107899947325,3.9340000152587886,1.0000000000000246,3.983999967575073,0.034143810561696464
1864,2007-02-26,3.9040000438690186,3.9079999923706055,3.8059999942779537,3.880000114440918,18880175.0,0.009829308698966477,5.375034459122196,-1.714258953355699,40.939624163135726,55.89934612121438,0.045638535915359935,0.031618680024109835,-0.22622136879740617,-0.5524683628832996,36.43675964594155,0.10199999809265181,0.04402409604876789,-0.03329997062683088,-0.11740792664177846,0.05080798538811715,-0.07535394863430467,0.008754007380642914,0.12140016078949056,47.27276273994941,8.666496030461296,0.04205397800747391,2,0.01100003719329834,-0.02899992465972856,-0.16800004243850708,-0.30900001525878906,0.18600010871887296,0,0.02100410252169782,10.428449787980513,3.865999937057495,-2.0666942175034104,3.9279999732971187,1.1739107899947325,3.9340000152587886,0.02100410252169782
1865,2007-02-27,3.849999904632568,3.9179999828338623,3.818000078201294,3.9040000438690186,7438375.0,-0.01383200272275975,1.4390215536165474,-2.250012417670861,36.094681651744274,52.3685928659956,0.09382903652319774,0.08875148680752387,-0.16448878892658447,-0.48931801127295316,36.006139482855104,0.09999990463256836,0.05023675945007122,-0.08640010356903138,-0.1739453705786338,0.0011451634405710287,-0.1301727370738326,-0.04262747006423018,0.17089229497909697,27.777740984800754,-8.756968113005488,0.04377263350480124,2,0.06500017642974898,0.02500021457672208,-0.11399990320205644,-0.23999989032745317,0.24200010299682662,1,0.031688307023687745,5.375034459122196,3.9040000438690186,10.428449787980513,3.865999937057495,-2.0666942175034104,3.9279999732971187,0.031688307023687745
1866,2007-02-28,3.6640000343322754,3.8239998817443848,3.6640000343322754,3.8239998817443848,8793875.0,-0.048311655820169164,1.0,2.962952497428152,24.49801677067549,46.5938627032602,0.2615584806549185,0.27465656246005876,0.02672580565696947,-0.2950608104451291,35.559142956540455,0.18599987030029252,0.0396901660823068,-0.2633999705314638,-0.4088204694578641,-0.11797947160506306,-0.33611021999466395,-0.19068972106826365,0.3524743203334815,0.0,-39.4559878816667,0.07271024946320036,2,0.18300008773803755,0.18300008773803755,0.07649993896484375,-0.054000020027160645,0.4400000572204581,2,0.07096069542221994,1.4390215536165474,3.849999904632568,5.375034459122196,3.9040000438690186,10.428449787980513,3.865999937057495,0.07096069542221994
1867,2007-03-01,3.7200000286102295,3.7999999523162837,3.6440000534057617,3.661999940872192,4687900.0,0.015283841089853922,-2.319151634437829,-0.36250089407052705,32.246398563960724,42.54627667272925,0.18837054097387407,0.20756090836083452,-0.020528763085606805,-0.34233013913773735,34.251068018967445,0.15599989891052202,0.021646943496756776,-0.19359997510910043,-0.3621534557882242,-0.02504649442997664,-0.2778767154486621,-0.10932323476953876,0.28237535324218843,27.73722437195396,-15.153248222763732,0.08427674033956187,3,0.11700010299682662,0.11700010299682662,0.02049994468688965,-0.10800004005432129,0.3619997501373291,3,0.0607527066757394,1.0,3.6640000343322754,1.4390215536165474,3.849999904632568,5.375034459122196,3.9040000438690186,0.0607527066757394
1868,2007-03-02,3.7260000705718994,3.740000009536743,3.621999979019165,3.723999977111816,3532550.0,0.001612914493420492,6.866676203418925,0.034484317836156526,30.740753005066452,38.24949906148732,0.16315831798993674,0.19252987348849482,-0.01727543903599038,-0.34001887189883107,32.94820042939275,0.11800003051757812,0.0032235078285074437,-0.17559993267059326,-0.36170503990864233,0.010505174567456255,-0.2686524862896178,-0.08254737905156873,0.2548727915737192,35.135165612308846,-8.791099215673945,0.09305255361902466,3,0.09499990940093994,0.10000002384185835,0.02699989080429077,-0.11400008201599121,0.37600016593933194,4,0.04669887855606669,-2.319151634437829,3.7200000286102295,1.0,3.6640000343322754,1.4390215536165474,3.849999904632568,0.04669887855606669
1869,2007-03-05,3.859999895095825,3.878000020980835,3.630000114440918,3.721999883651733,7344525.0,0.03596345195542594,1.8505693262629999,68.99678149956769,43.161082550803414,35.14691923264264,0.00805847305115126,0.05289348380370207,-0.13956479454222137,-0.4647160711818836,31.147528832769044,0.247999906539917,-0.016830260605693148,-0.0363000988960267,-0.22071277918941945,0.1481125813973665,-0.1285064390427233,0.0559062412506699,0.0921631363996771,80.40537601670219,35.85664090199308,0.09220634014669656,3,-0.05899989604949951,-0.03399980068206743,-0.09449988603591919,-0.247999906539917,0.196000337600708,0,0.03575129927320009,6.866676203418925,3.7260000705718994,-2.319151634437829,3.7200000286102295,1.0,3.6640000343322754,0.03575129927320009
1870,2007-03-06,3.940000057220459,3.940000057220459,3.880000114440918,3.900000095367432,10677900.0,0.020725431165496966,2.0,0.28985477199929094,48.907101778335246,36.52306983672715,-0.08810457914012915,-0.03006581694274102,-0.20668343427262048,-0.5349178367094605,29.45801343494724,0.08000016212463379,-0.029383738048373687,0.04460005760192853,-0.138717203143762,0.22791731834761908,-0.04705857277091674,0.1362586879747738,-0.31800007820129395,100.0,56.57780423912695,0.09165863037284529,3,-0.1510000228881836,-0.11399996280670122,-0.1715000867843628,-0.3280000686645508,0.13199996948242276,1,0.038071089641875,1.8505693262629999,3.859999895095825,6.866676203418925,3.7260000705718994,-2.319151634437829,3.7200000286102295,0.038071089641875
1871,2007-03-07,3.881999969482422,3.940000057220459,3.878000020980835,3.900000095367432,2951875.0,-0.014720834237488378,-3.769229358471188,-0.45000357628211324,45.31644927827092,37.027487779587794,-0.04275226131479615,0.024296942610629202,-0.13621020114036986,-0.4669100627756011,28.092326749622575,0.06200003623962402,-0.04820771458458539,-0.01030002832412702,-0.19224865375356437,0.17164859710530989,-0.1012743410388457,0.08067428439059166,-0.2536399888992311,81.76098318399687,38.951982952859495,0.09097431271471847,3,-0.10099995136260986,-0.05599987506866411,-0.10149997472763062,-0.2669999599456787,0.18200016021728516,2,0.05409583714524646,2.0,3.940000057220459,1.8505693262629999,3.859999895095825,6.866676203418925,3.7260000705718994,0.05409583714524646
1872,2007-03-08,3.8959999084472656,3.8959999084472656,3.8199999332427983,3.890000104904175,2209675.0,0.0036063727653017352,24.334154579773347,-0.3333200879493414,46.13466245203017,38.670974468224706,-0.06902777588885112,0.009027131094510477,-0.13712371607988816,-0.4707193065756732,26.622998927798974,0.07599997520446733,-0.06756340359909396,0.004799914360046564,-0.17676010085840232,0.1863599295784959,-0.08598009324917788,0.09557992196927101,-0.26140712633132956,86.1634786311778,44.14576258192649,0.09078000760922457,3,-0.11499989032745361,-0.06999981403350786,-0.11549991369247437,-0.28099989891052246,0.17199993133544922,3,0.05338813860197589,-3.769229358471188,3.881999969482422,2.0,3.940000057220459,1.8505693262629999,3.859999895095825,0.05338813860197589
1873,2007-03-09,3.880000114440918,3.920000076293945,3.8420000076293945,3.880000114440918,2908025.0,-0.004106723404088686,-1.0526276163228312,0.0,42.26804883893843,38.81857720998057,-0.05680708175122273,0.02339089114594195,-0.10769569560327596,-0.4440713192610106,25.29250481635693,0.07800006866455034,-0.07219021180969154,-0.009399890899658203,-0.19063819820000028,0.17183841640068387,-0.10001904454982924,0.08121926275051283,-0.2392991868228913,80.64517617598062,40.192916143468054,0.09061915365017101,3,-0.09900009632110596,-0.0540000200271602,-0.10050016641616821,-0.26300013065338135,0.1700000762939453,4,0.05206176761562986,24.334154579773347,3.8959999084472656,-3.769229358471188,3.881999969482422,2.0,3.940000057220459,0.05206176761562986
1874,2007-03-12,3.8980000019073486,3.920000076293945,3.849999904632568,3.9159998893737793,3043900.0,0.004639146117402682,4.384574472962872,-100.0,44.47300905132684,39.74950247660085,-0.08464936539971735,0.0026938003392387166,-0.11223267200765497,-0.4514018495147498,23.808105578131677,0.07000017166137695,-0.0781336544118596,0.010399997234344482,-0.16968465430216373,0.1904846487708527,-0.07964232853390962,0.10044232300259859,-0.25131309169727345,64.99999006590267,24.268477091979662,0.090042325768254,3,-0.11699998378753662,-0.07199990749359086,-0.11500006914138794,-0.281000018119812,0.12399983406066983,0,0.052334590688574156,-1.0526276163228312,3.880000114440918,24.334154579773347,3.8959999084472656,-3.769229358471188,3.881999969482422,0.052334590688574156
1875,2007-03-13,3.880000114440918,3.9159998893737793,3.869999885559082,3.9040000438690186,2100350.0,-0.004617723821863318,-1.0908908648557851,1.3333377485198088,46.38070279167136,42.18091203448928,-0.06922630839111754,0.016000958342863747,-0.08166859439300644,-0.4226331523191025,22.192966790760252,0.046000003814697266,-0.0764177304763356,-0.004099893569946111,-0.18178310167178857,0.1735833145318959,-0.09294149762086734,0.08474171048097512,-0.22744694129063525,50.0000993409718,4.431347749483848,0.08884160405092106,3,-0.09900009632110596,-0.0540000200271602,-0.09700018167495728,-0.26300013065338135,0.18799972534179688,1,0.04536085388259736,4.384574472962872,3.8980000019073486,-1.0526276163228312,3.880000114440918,24.334154579773347,3.8959999084472656,0.04536085388259736
1876,2007-03-14,3.7999999523162837,3.875999927520752,3.7279999256134033,3.875999927520752,2836450.0,-0.020618597877583245,2.8947381629842486,3.1666749451139133,42.195120036495496,43.28632553143759,0.03586589134201246,0.08823879423930103,0.009387008703395594,-0.33228391819459224,20.6732643507963,0.15200018882751465,-0.08278048566695473,-0.07630004882812536,-0.25438942738366466,0.10178932972741395,-0.16534473810589523,0.012744640449644518,-0.1416978414845973,37.49998447796913,-11.44247830567764,0.08904468927776973,3,-0.018999934196471724,0.026000142097474033,-0.009000062942504439,-0.18299996852874711,0.3700001239776607,2,0.07157896784203932,-1.0908908648557851,3.880000114440918,4.384574472962872,3.8980000019073486,-1.0526276163228312,3.880000114440918,0.07157896784203932
1877,2007-03-15,3.808000087738037,3.848000049591065,3.7899999618530273,3.8199999332427983,2125525.0,0.0021052988216163637,-1.4166654249057689,0.15789275552363188,46.21410921251219,45.00558733226489,0.04655729490051508,0.0722886405440839,0.01166712903491085,-0.330230473611433,18.965639964348984,0.05800008773803755,-0.08299093999976792,-0.06089991331100464,-0.23733702070949292,0.1155371940874832,-0.14911846701024878,0.0273186403882395,-0.14406401797857527,41.66671840676919,-9.430485161321997,0.08821855369924397,3,-0.023000001907348633,0.01800000667572066,-0.01500016450881958,-0.1910001039505005,0.3559999465942374,3,0.06722690022671052,2.8947381629842486,3.7999999523162837,-1.0908908648557851,3.880000114440918,4.384574472962872,3.8980000019073486,0.06722690022671052
1878,2007-03-16,3.7699999809265137,3.796000003814697,3.746000051498413,3.766000032424927,10251225.0,-0.009979019415962131,-1.272729735734121,-0.33333333333328397,41.2532599693044,44.79360704543166,0.10220287857948263,0.10064207774065848,0.05939550473879329,-0.2826150361092088,17.30525214139447,0.06200003623962402,-0.0594471579179765,-0.08950002193450945,-0.26598199705361303,0.08698195318459367,-0.17774100949406124,-0.0012590343749576682,-0.10054263141783171,21.8750116415231,-28.4788354890069,0.08824098755955165,3,0.06400001049041748,0.056000113487244096,0.029999971389770508,-0.15299999713897705,0.37599992752075284,4,0.079045055799434,-1.4166654249057689,3.808000087738037,2.8947381629842486,3.7999999523162837,-1.0908908648557851,3.880000114440918,0.079045055799434
1879,2007-03-19,3.8959999084472656,3.8959999084472656,3.753999948501587,3.753999948501587,2471725.0,0.03342173160695516,1.0,35.500447040595226,52.744630886422286,45.21999916855245,-0.020286792795115804,-0.03536178353730923,-0.058112858024712555,-0.39861641098637524,14.70035814289703,0.1419999599456787,-0.03878571262813013,0.041699910163879306,-0.12309288399629992,0.20649270432405897,-0.04069648691621053,0.12409630724396914,-0.22113170478434796,89.36171022245219,34.65872998950116,0.08239639708008975,3,-0.06199991703033447,-0.06999981403350786,-0.0690000057220459,-0.278999924659729,0.3060002326965332,0,0.039527794123838556,-1.272729735734121,3.7699999809265137,-1.4166654249057689,3.808000087738037,2.8947381629842486,3.7999999523162837,0.039527794123838556
1880,2007-03-20,3.880000114440918,3.920000076293945,3.859999895095825,3.9159998893737793,2320850.0,-0.004106723404088686,1.7272717420753532,-0.2535196132916716,66.16767685275931,47.536802232384495,-0.015302227598784413,-0.029041879757597755,-0.03382576947443994,-0.3727692664117841,11.86774447374599,0.06000018119811967,-0.016370225609196876,0.030900108814239324,-0.12285415462512805,0.18465437225360626,-0.045977022905444365,0.10777724053392301,-0.19982927370684944,79.16670288473856,16.819432252602127,0.07687713171968355,3,-0.05600011348724365,-0.0540000200271602,-0.0485001802444458,-0.26300013065338135,0.34999990463256836,1,0.03659786529350706,1.0,3.8959999084472656,-1.272729735734121,3.7699999809265137,-1.4166654249057689,3.808000087738037,0.03659786529350706
1881,2007-03-21,3.891999959945679,3.8940000534057617,3.845999956130981,3.880000114440918,1727125.0,0.003092743595573433,5.000000000000055,-0.333331125740108,63.78205471098607,49.497623594490705,-0.02875868319195307,-0.04674630424995074,-0.037356965145311616,-0.3744326679143102,10.043716690401649,0.04800009727478072,-0.009864499185510578,0.044999957084656206,-0.10497264985982646,0.19497256402913887,-0.02998634638758535,0.11998626055689776,-0.2066325348818827,83.90798140335394,16.472970070461997,0.07498630347224135,3,-0.06799995899200484,-0.06599986553192139,-0.02650004625320479,-0.27499997615814253,0.3100001811981197,2,0.04522093567531593,1.7272717420753532,3.880000114440918,1.0,3.8959999084472656,-1.272729735734121,3.7699999809265137,0.04522093567531593
1882,2007-03-22,3.890000104904175,3.920000076293945,3.890000104904175,3.910000085830689,1809150.0,-0.0005138373746366165,-1.9999999999999556,-1.6666865351373659,63.22582183347136,51.82626503832769,-0.03095460977082798,-0.05031916070108888,-0.026737093546034707,-0.361524046304202,8.42575298276769,0.029999971389770064,-0.014083720226997443,0.04490009546279916,-0.10167611609560678,0.1914763070212051,-0.02838801031640381,0.11818820124200213,-0.19954002719724517,82.7586395892626,10.773688325513575,0.07328810577920296,3,-0.06600010395050049,-0.06400001049041704,-0.01700007915496826,-0.26300013065338135,0.26199984550476163,3,0.07197942515136946,5.000000000000055,3.891999959945679,1.7272717420753532,3.880000114440918,1.0,3.8959999084472656,0.07197942515136946
1883,2007-03-23,3.997999906539917,3.997999906539917,3.891999959945679,3.8980000019073486,6972425.0,0.027763444401861515,1.1200009536752171,-4.999999999999889,61.6161745900119,53.731061209292704,-0.13461175255428426,-0.15591674283238666,-0.12468418542500892,-0.4583872696353324,8.75471899496388,0.10799980163574219,-0.007841066275418918,0.14629989862442017,-0.015350897513158657,0.307950694761999,0.06547450055563075,0.22712529669320958,-0.30254902924271665,100.0,27.878903769781772,0.08082539806878952,3,-0.13499999046325684,-0.17199981212615922,-0.12749993801116943,-0.3529999256134033,0.0839998722076416,4,0.04152079331488112,-1.9999999999999556,3.890000104904175,5.000000000000055,3.891999959945679,1.7272717420753532,3.880000114440918,0.04152079331488112
1884,2007-03-26,3.986000061035156,4.0,3.931999921798706,4.0,2638025.0,-0.003001462177408265,8.71433923705722,-0.1399995231623915,54.372631674372165,54.61905330737057,-0.1216043628879282,-0.14488711666678888,-0.10572312218478119,-0.4360697880470261,8.767428603076425,0.06800007820129395,-0.0033109696700526214,0.130200052261352,-0.04091835233064822,0.3013184568533518,0.044640849965352114,0.2157592545573519,-0.27844722256824683,90.90913313196748,21.392740485230235,0.08555920229599999,3,-0.12200009822845415,-0.15999996662139804,-0.11650007963180498,-0.33400011062622026,0.19000005722045943,0,0.04014045282542189,1.1200009536752171,3.997999906539917,-1.9999999999999556,3.890000104904175,5.000000000000055,3.891999959945679,0.04014045282542189
1885,2007-03-27,3.971999883651733,3.986000061035156,3.9500000476837163,3.983999967575073,1831800.0,-0.003512337473418614,3.499925495455112,0.8571525885558311,59.33610697395338,56.52360741153256,-0.10413223635845226,-0.1278324080328237,-0.08439403504785892,-0.41370856584809923,8.660245558871592,0.03600001335143954,0.006089819116688933,0.1100998759269709,-0.06867474538659524,0.2888744972405375,0.02071256527018761,0.1994871865837542,-0.24690021549283836,81.8181114467202,13.27842409814599,0.08938731065678322,3,-0.09899985790252641,-0.1509999036788936,-0.07749980688095004,-0.3099998235702506,0.19600033760070845,1,0.05790540388450638,8.71433923705722,3.986000061035156,1.1200009536752171,3.997999906539917,-1.9999999999999556,3.890000104904175,0.05790540388450638
1886,2007-03-28,3.924000024795532,3.9760000705718994,3.9219999313354488,3.9760000705718994,1131750.0,-0.012084556964304771,1.0769266038220469,4.333306842565403,52.713194412678284,57.245727989328785,-0.04100535776132963,-0.06256290901159955,-0.030374580604535684,-0.3584041204830375,8.281645441593156,0.05400013923645064,0.01124629337637506,0.04910001754760707,-0.10522277997825791,0.20342281507347204,-0.0280613812153252,0.12626141631053933,-0.1824063367261708,30.909047560216603,-33.93895551985722,0.07716139876293242,3,-0.05099999904632524,-0.11300003528594926,-0.016999900341032603,-0.2619999647140494,0.25599980354309126,2,0.07798164942516772,3.499925495455112,3.971999883651733,8.71433923705722,3.986000061035156,1.1200009536752171,3.997999906539917,0.07798164942516772
1887,2007-03-29,3.946000099182129,3.9479999542236333,3.920000076293945,3.924000024795532,950950.0,0.005606542876549492,1.1538546184812557,-0.4230779811466139,56.321845380337436,58.920015257221344,-0.04623346997769229,-0.07037148396420889,-0.053776885822946596,-0.37245044318141574,7.674710170800353,0.027999877929688388,0.016559494828266796,0.05980008840560913,-0.07909113432351855,0.19869131113473681,-0.009645522958954711,0.12924569977017297,-0.1889020323969297,50.000110378930664,-12.31885048956623,0.06944561136456395,3,-0.06900012493133545,-0.1350001096725464,-0.03600001335144043,-0.27600002288818315,0.32599973678588956,3,0.0648758326221861,1.0769266038220469,3.924000024795532,3.499925495455112,3.971999883651733,8.71433923705722,3.986000061035156,0.0648758326221861
1888,2007-03-30,3.900000095367432,3.9800000190734863,3.900000095367432,3.924000024795532,7029600.0,-0.01165737523023147,-5.666679912182442,-1.090902194527166,50.181826851593,58.63525925335143,0.022513892406404334,-0.011243939109318202,-0.010903113455501323,-0.31877922715403395,6.9420583169189145,0.07999992370605424,0.032135442895691035,0.005100083351135876,-0.11155847094515137,0.12175863764742312,-0.053229193797007746,0.0634293604992795,-0.12832791258934462,0.0,-59.419505915694195,0.05832927714814361,3,0.022999882698058638,-0.08900010585784957,0.022000014781951904,-0.2129999399185185,0.39199972152709917,4,0.06461534586648843,1.1538546184812557,3.946000099182129,1.0769266038220469,3.924000024795532,3.499925495455112,3.971999883651733,0.06461534586648843
1889,2007-04-02,3.997999906539917,3.997999906539917,3.9500000476837163,3.9679999351501465,3030425.0,0.025128156096430043,2.199993642165131,-1.2500024835342147,59.365071796228335,57.8794142470702,-0.06648751493719285,-0.10369135205907476,-0.11089036697227783,-0.4095458496929787,7.4629181030085325,0.09799981117248491,0.04648320237885395,0.09619989395141593,-0.027857102127564204,0.22025689003039606,0.03417139591192564,0.15822839199090621,-0.21262805472851465,100.0,37.761883439127786,0.06202849803949007,4,-0.07499992847442627,-0.18699991703033447,-0.10299980640411377,-0.3109997510910034,0.29399991035461426,0,0.021010473779710326,-5.666679912182442,3.900000095367432,1.1538546184812557,3.946000099182129,1.0769266038220469,3.924000024795532,0.021010473779710326
1890,2007-04-03,4.0900001525878915,4.0980000495910645,3.997999906539917,4.0,24595925.0,0.023011567833576274,-1.1276549334713113,3.000007947293579,72.58570356376646,58.85759745293469,-0.14032306682811946,-0.19381476244343787,-0.19894981881494278,-0.4939599723024797,7.753019504735947,0.10000014305114746,0.07255945078823434,0.18070013523101913,0.03135898239661916,0.3300412880654191,0.10602955881381915,0.2553707116482191,-0.29175061188517315,95.95964704409103,29.328585835935215,0.07467057641719989,4,-0.09600007534027188,-0.23000013828277677,-0.1950000524520883,-0.40299999713897794,0.21000003814697177,1,0.021026885686864505,2.199993642165131,3.997999906539917,-5.666679912182442,3.900000095367432,1.1538546184812557,3.946000099182129,0.021026885686864505
1891,2007-04-04,4.0920000076293945,4.116000175476073,4.070000171661377,4.0980000495910645,14609350.0,0.0004889620945949247,1.1904610528945452,-0.06666701987877695,72.32706571589014,59.868846773203444,-0.12401045499079899,-0.18896353674226063,-0.1940674515582672,-0.48834892679515374,8.135782703554328,0.04600000381469638,0.0798330950200068,0.17219998836517325,0.002763027445153554,0.3416369492851925,0.08748150790516362,0.2569184688251829,-0.2697704262156084,88.88881530293531,18.31093411082219,0.08471848046000971,4,-0.08799993991851807,-0.22299993038177535,-0.1969999074935913,-0.40499985218048096,0.173999786376954,2,0.01857287719485501,-1.1276549334713113,4.0900001525878915,2.199993642165131,3.997999906539917,-5.666679912182442,3.900000095367432,0.01857287719485501
1892,2007-04-05,4.1040000915527335,4.1040000915527335,4.081999778747559,4.099999904632568,4215175.0,0.0029325718233053077,9.999642388846972,-0.666693157434486,77.37709505722437,61.62006015844928,-0.11450358925815873,-0.19455681635083,-0.19980664018636496,-0.49211204889664106,9.183201295291068,0.022000312805174893,0.07898372386833419,0.17380006313323904,-0.014022482032870265,0.3616226082993488,0.07988879055018394,0.2677113357162937,-0.2523934507327188,94.44440765146746,16.974526848523283,0.09391127258305482,4,-0.09599995613098056,-0.2350000143051143,-0.25699996948242054,-0.40799999237060414,0.13000011444091797,3,0.018518453969413873,1.1904610528945452,4.0920000076293945,-1.1276549334713113,4.0900001525878915,2.199993642165131,3.997999906539917,0.018518453969413873
1893,2007-04-10,4.081999778747559,4.122000217437743,4.059999942779541,4.081999778747559,3816425.0,-0.005360699881673536,-1.818215315256695,0.0,68.379449620132,63.176373263533705,-0.08865818912452017,-0.1651126761862658,-0.169866660461496,-0.46150393551979896,9.92531402510464,0.06200027465820224,0.08028878000284934,0.14169976711273202,-0.056210449033997634,0.3396099832594617,0.04274465903936697,0.24065487518609707,-0.2039537844619379,76.74395394644769,0.7461584215339343,0.09895510807336486,4,-0.0709996223449707,-0.20999968051910445,-0.24499964714050249,-0.38599967956542924,0.1640000343322754,1,0.04654582741764779,9.999642388846972,4.1040000915527335,1.1904610528945452,4.0920000076293945,-1.1276549334713113,4.0900001525878915,0.04654582741764779
1894,2007-04-11,4.102000236511231,4.138000011444092,4.079999923706056,4.099999904632568,3540375.0,0.00489967144726533,-1.7618896243231408,100.0,71.7647080822928,64.55732894223809,-0.10110597199647042,-0.1781818052255142,-0.1851419999866959,-0.47246936382655846,10.76214429994648,0.05800008773803622,0.08370982742583788,0.15150021314621043,-0.05792356873291027,0.3609239950253311,0.04678832220665008,0.2562121040857708,-0.19467973544735617,74.28589431593566,-1.2568973798872207,0.10471189093956033,4,-0.08300018310546964,-0.21800017356872647,-0.278500199317933,-0.406000137329102,0.13799953460693182,2,0.046318763878203884,-1.818215315256695,4.081999778747559,9.999642388846972,4.1040000915527335,1.1904610528945452,4.0920000076293945,0.046318763878203884
1895,2007-04-12,4.056000232696533,4.084000110626222,4.052000045776366,4.065999984741212,2016800.0,-0.011214042214151898,-2.555537895043424,-4.99904648390764,65.07354375218856,65.93070109107256,-0.04686590047444561,-0.12471442640557662,-0.13595006702946932,-0.4175142893671917,11.492167020994284,0.05000019073486506,0.08009593697682416,0.09670020341873187,-0.11502865840223819,0.30842906523970237,-0.009164227491753607,0.2025646343292169,-0.11638460017942753,4.651381996618766,-66.94852913355072,0.10586443091048515,4,-0.037000179290771484,-0.12300026416778564,-0.2425001859664917,-0.36000013351440385,0.21399974822998047,3,0.05818529848581866,-1.7618896243231408,4.102000236511231,-1.818215315256695,4.081999778747559,9.999642388846972,4.1040000915527335,0.05818529848581866
1896,2007-04-13,4.072000026702882,4.0960001945495605,4.058000087738037,4.061999797821045,1952125.0,0.003944722161840497,-3.222316414114655,-1.0000476848981927,66.30822718799129,67.04029906970078,-0.0443254063526064,-0.12573851485477716,-0.14773249439342306,-0.4250137464011887,11.584009779645793,0.039999961853027344,0.08368634354645232,0.0990999937057504,-0.10432533193611437,0.3025253193476156,-0.002612669115181987,0.2008126565266828,-0.10461058113599808,23.255801059024307,-44.99386842743361,0.1017126628209326,4,-0.05299997329712003,-0.1390000581741342,-0.2644999623298654,-0.3759999275207524,0.15799999237060458,4,0.055992181369555194,-2.555537895043424,4.056000232696533,-1.7618896243231408,4.102000236511231,-1.818215315256695,4.081999778747559,0.055992181369555194
1897,2007-04-16,4.064000129699707,4.0980000495910645,4.064000129699707,4.0980000495910645,5354075.0,-0.001964611235440561,1.0,-3.399914171275685,57.20525790567687,67.82068029793231,-0.019921955732701058,-0.10284952432769101,-0.14042139969410616,-0.4088888805688944,11.688445646940727,0.03399991989135742,0.08588254357438485,0.07830009460449228,-0.11331041185555968,0.26991060106454423,-0.017505158625533923,0.17410534783451803,-0.07272520491001444,13.953591527821022,-48.20286492398759,0.0958052532300259,4,-0.020000100135803223,-0.13100016117095947,-0.26050007343292236,-0.3680000305175777,0.18400001525878906,0,0.04970464022144783,-3.222316414114655,4.072000026702882,-2.555537895043424,4.056000232696533,-1.7618896243231408,4.102000236511231,0.04970464022144783
1898,2007-04-17,4.067999839782715,4.0960001945495605,4.067999839782715,4.073999881744385,3240500.0,0.0009841805992518715,-8.333386314869268,0.17647223819474636,59.11108073483741,67.79245906888887,0.002699054760453734,-0.08788505171059047,-0.14411050000109205,-0.4052326949826752,11.39877898742369,0.032000064849853516,0.09647337600732797,0.06739981174469012,-0.09816196433727775,0.23296158782665755,-0.015381076296293372,0.15018069978567405,-0.05618340286140633,18.60441906240554,-38.26616897682314,0.08278088804098375,4,1.1920928955078125e-07,-0.13499987125396729,-0.2644997835159302,-0.3719997406005855,0.19200038909912198,1,0.04080638464818698,1.0,4.064000129699707,-3.222316414114655,4.072000026702882,-2.555537895043424,4.056000232696533,0.04080638464818698
1899,2007-04-18,4.050000190734863,4.0859999656677255,4.050000190734863,4.067999839782715,3329300.0,-0.00442469266390455,-3.000052982939592,2.999920527696098,58.59034677318138,66.23741942549054,0.032241156090893064,-0.060877768491113926,-0.1260029945710519,-0.37918894694954774,12.133247536847955,0.035999774932862216,0.10373422437669966,0.04170014858245885,-0.11758392058564837,0.20098421775056607,-0.03794188600159476,0.12134218316651246,-0.020518053380365053,0.0,-51.49598724262489,0.0796420345840537,4,0.04399991035461426,-0.11700022220611572,-0.2465001344680786,-0.35400009155273393,0.34999990463256836,2,0.048394966201077416,-8.333386314869268,4.067999839782715,1.0,4.064000129699707,-3.222316414114655,4.072000026702882,0.048394966201077416
1900,2007-04-19,4.0219998359680185,4.065999984741212,4.001999855041504,4.065999984741212,5396500.0,-0.006913667518065991,1.9090869683013136,2.4445003708805766,61.29029422703273,65.01111148228415,0.05540802228482189,-0.022866047985952598,-0.09796001849131342,-0.3426827668353072,12.880871735161477,0.06400012969970792,0.11902584343249689,0.006599807739259056,-0.1408221335222235,0.15402174900074161,-0.06711116289148222,0.08031077837000034,0.11600017547607333,20.833271245288444,-31.892607169439657,0.07371097063074121,4,0.048000097274779385,-0.08899986743927091,-0.2184997797012338,-0.31899976730346724,0.5180001258850089,3,0.05420187569392976,-3.000052982939592,4.050000190734863,-8.333386314869268,4.067999839782715,1.0,4.064000129699707,0.05420187569392976
1901,2007-04-20,4.067999839782715,4.078000068664552,4.044000148773193,4.064000129699707,9276600.0,0.011437097387057671,1.8333068425652304,-0.09090219452722839,63.31874364911465,63.44907243693863,0.006309036742624841,-0.05797703480315519,-0.14293066924292575,-0.37912054778634463,13.583463807484897,0.0560002326965332,0.12203304248270452,0.04379981756210327,-0.09325430319109618,0.18085393831530272,-0.02472724281449601,0.112326877938703,0.0672801685333253,68.74984477988546,15.03148449299087,0.06852706037659967,4,0.002000093460083008,-0.13499987125396729,-0.2644997835159302,-0.3649997711181636,0.4420003890991211,4,0.04965588719260827,1.9090869683013136,4.0219998359680185,-3.000052982939592,4.050000190734863,-8.333386314869268,4.067999839782715,0.04965588719260827
1902,2007-04-23,4.170000076293944,4.190000057220459,4.0920000076293945,4.0980000495910645,5673125.0,0.025073805439647545,-1.33333144112488,18.001311397233923,76.26456833748163,64.32519673886637,-0.09537416492333595,-0.1453784537878242,-0.24185689131439103,-0.47163478215135735,14.991823654430814,0.12200021743774414,0.11010721585920002,0.13180005550384433,-0.004736996212754363,0.268337107220443,0.06353152964554543,0.20006858136214367,-0.16800022125244052,89.36172371374536,27.656656459305175,0.0682685258582993,4,-0.07400012016296298,-0.2020000219345084,-0.36650002002715976,-0.45200002193450795,0.31999969482421964,0,0.014388475223450437,1.8333068425652304,4.067999839782715,1.9090869683013136,4.0219998359680185,-3.000052982939592,4.050000190734863,0.014388475223450437
1903,2007-04-24,4.1640000343322745,4.196000099182129,4.144000053405762,4.193999767303467,9606975.0,-0.00143885895728868,2.0587905306855157,-0.4166628034041037,69.66823145097815,64.09225489094251,-0.08551161442253985,-0.1331300994567277,-0.23272469755101088,-0.4554486388876384,15.720522730151181,0.05200004577636719,0.09790394626213628,0.11750000715255648,-0.02859515500991172,0.26359516931502514,0.04445242607132194,0.1905475882337906,-0.15824017524719114,83.505141969482,25.543484790987776,0.07304758108123431,4,-0.0650000572204581,-0.1929999589920035,-0.3584999442100516,-0.44199991226196156,0.3059997558593759,1,0.020172937063794194,-1.33333144112488,4.170000076293944,1.8333068425652304,4.067999839782715,1.9090869683013136,4.0219998359680185,0.020172937063794194
1904,2007-04-25,4.1459999084472665,4.171999931335448,4.139999866485597,4.171999931335448,4172225.0,-0.004322796766713877,1.4615412830576555,0.8666751438470716,58.04592976254102,63.31140889209279,-0.06773704780551348,-0.1080693585387964,-0.2123172913527207,-0.4272636702422421,16.445442762928646,0.03200006484985174,0.08074785979426657,0.09149988889694338,-0.05812632316409427,0.2411261009579806,0.016686782866425,0.1663129949274622,-0.13263043975830158,74.22673824130925,20.2011263574325,0.0748131060305187,4,-0.04699993133545011,-0.1709998846054086,-0.3159998655319223,-0.41799974441528365,0.3239998817443839,2,0.027496459949818197,2.0587905306855157,4.1640000343322745,-1.33333144112488,4.170000076293944,1.8333068425652304,4.067999839782715,0.027496459949818197
1905,2007-04-26,4.202000141143799,4.2199997901916495,4.150000095367432,4.1599998474121085,4767325.0,0.013507051117496394,-1.258062035178363,-1.615394490701828,63.6815778767036,63.01955896861638,-0.11270096200687973,-0.15384265230266259,-0.2657256910170016,-0.4731290370267498,17.38012839318321,0.07399988174438299,0.07544420405167074,0.13600010871887225,-0.02204586951412768,0.2940460869518726,0.056977119602372284,0.2150230978353722,-0.1813254472351069,89.77290584072568,38.498399950940396,0.0790229891165001,4,-0.09100031852722168,-0.1690002679824838,-0.3720000982284546,-0.46300005912780673,0.21799993515014648,3,0.0471204063714612,1.4615412830576555,4.1459999084472665,2.0587905306855157,4.1640000343322745,-1.33333144112488,4.170000076293944,0.0471204063714612
1906,2007-04-27,4.230000019073486,4.25600004196167,4.173999786376953,4.205999851226807,3657025.0,0.0066634643001382,1.1578953972795263,0.5714285714285593,65.0717364942947,63.89361214512947,-0.1295557615002867,-0.1662669474558962,-0.290948365783406,-0.4909838148570529,18.827031295736823,0.0820002555847168,0.06708915267535431,0.1486999869346617,-0.010705630742414485,0.3081056046117383,0.06899717809612316,0.22840279577320022,-0.19736581938781672,84.14633082606206,36.74905001752466,0.07970280883853828,4,-0.10100007057189941,-0.17900002002716064,-0.4049999713897705,-0.49099993705749423,0.07999992370605469,4,0.07328603815170709,-1.258062035178363,4.202000141143799,1.4615412830576555,4.1459999084472665,2.0587905306855157,4.1640000343322745,0.07328603815170709
1907,2007-04-30,4.202000141143799,4.239999771118163,4.199999809265137,4.23199987411499,2227250.0,-0.006619356454712344,-1.3529114776169118,-1.2499801319240245,64.15097734687527,64.45360065757811,-0.08931433455113691,-0.12448735903927943,-0.26043938580524895,-0.4534734772594504,20.37699221296771,0.039999961853026456,0.065285312008033,0.10790010690689122,-0.046804270182077445,0.26260448399585945,0.03054791836240689,0.18525229545137556,-0.15149667407604905,53.44843178361456,9.359995586447049,0.0773521885444842,4,-0.07300019264221191,-0.12900006771087646,-0.377000093460083,-0.40700006484985307,0.12799978256225675,0,0.07329844773736682,1.1578953972795263,4.230000019073486,-1.258062035178363,4.202000141143799,1.4615412830576555,4.1459999084472665,0.07329844773736682
1908,2007-05-02,4.151999950408936,4.2119998931884775,4.001999855041504,4.190000057220459,5983400.0,-0.011899140660488472,4.121965970017239,1.2666815017324942,55.5065764667207,64.11095951241582,-0.029218277384466695,-0.05759278808353496,-0.2085238385269208,-0.39438056256920895,20.68408985062421,0.21000003814697354,0.06027341358463367,0.045299923419952925,-0.08134610467772063,0.17194595151762648,-0.018023090628884297,0.10862293746879015,0.10400009155273349,59.05511219744833,18.010402435168807,0.06332301404883688,5,-0.02300000190734952,-0.07799994945526212,-0.3269999027252206,-0.3569998741149907,0.08799982070922674,2,0.08140650885025602,-1.3529114776169118,4.202000141143799,1.1578953972795263,4.230000019073486,-1.258062035178363,4.202000141143799,0.08140650885025602
1909,2007-05-03,4.081999778747559,4.176000118255615,4.081999778747559,4.176000118255615,5399625.0,-0.016859386439656232,1.0,2.4736861918386364,52.71961685449192,63.15866202657795,0.05118057085977945,0.020051140523998257,-0.13873622239923034,-0.3153469285090065,20.81140464705897,0.09400033950805664,0.06158799337085341,-0.028900241851806285,-0.14554442884560181,0.0877439451419888,-0.08722233534870405,0.02942185164509148,0.16892025947570843,31.49600977703186,-13.567597942052245,0.05832209349689757,5,0.04700016975402832,-0.0039997100830078125,-0.23749977350234985,-0.28699970245361284,0.1680002212524414,3,0.09505145332544296,4.121965970017239,4.151999950408936,-1.3529114776169118,4.202000141143799,1.1578953972795263,4.230000019073486,0.09505145332544296
1910,2007-05-04,4.176000118255615,4.191999912261963,4.150000095367432,4.151999950408936,3855225.0,0.023028011906678136,-2.0,-0.255320012377421,59.352514283656,62.71796987486032,-0.020872509391290706,-0.07080622137530135,-0.23134539993491687,-0.4004738454100307,19.99864603439832,0.1100001335144043,0.06434379791721145,0.060800099372864125,-0.058900653590137075,0.18050085233586577,0.0009497228913630806,0.12065047585436517,0.06994151630401646,68.50399022296814,19.827496083736136,0.05985037648150081,5,-0.04700016975402832,-0.09800004959106445,-0.33100008964538574,-0.3810000419616695,0.1939997673034668,4,0.07040221829755211,1.0,4.081999778747559,4.121965970017239,4.151999950408936,-1.3529114776169118,4.202000141143799,0.07040221829755211
1911,2007-05-07,4.168000221252441,4.185999870300293,4.168000221252441,4.179999828338623,1745725.0,-0.0019156840940214304,-2.0000397377309755,-0.499980131924043,59.35251428365609,60.83885275776859,0.0031337349035718276,-0.059891301047506396,-0.2204067231975273,-0.3840040420937414,18.986611355452006,0.017999649047851562,0.06923402853597604,0.04900019168853742,-0.07241263426980638,0.17041301764688122,-0.011706221290634033,0.10970660466770887,0.07306257771682745,69.74807762430855,15.990362267587379,0.06070641297917181,5,-0.03900027275085449,-0.09000015258789062,-0.32100021839141846,-0.34800016880035356,0.18199968338012695,0,0.06046061460279395,-2.0,4.176000118255615,1.0,4.081999778747559,4.121965970017239,4.151999950408936,0.06046061460279395
1912,2007-05-08,4.179999828338623,4.190000057220459,4.162000179290772,4.190000057220459,2048375.0,0.0028789842728405013,4.599847415601577,0.8333796940194715,59.9290663217211,59.75672329896226,-0.008155918876339818,-0.06946686658859136,-0.22907409391547695,-0.3875057131204529,17.892266355264937,0.027999877929686612,0.0763194159987064,0.05719981193542445,-0.06696246072232181,0.18136208459317116,-0.004881324393449127,0.11928094826429803,0.0562817117520904,84.76187664906118,25.460442563973807,0.06208113632887325,5,-0.05099987983703613,-0.10199975967407227,-0.3379998207092285,-0.3539997339248653,0.20000028610229492,1,0.031100507124323995,-2.0000397377309755,4.168000221252441,-2.0,4.176000118255615,1.0,4.081999778747559,0.031100507124323995
1913,2007-05-09,4.2719998359680185,4.297999858856201,4.173999786376953,4.190000057220459,10265275.0,0.022009572107078768,-1.1754337532834747,-8.199790196452502,67.3980650007289,60.79584943653869,-0.09300560995675067,-0.15441989648197296,-0.31460536127820493,-0.47013106531845317,17.510090161801564,0.12400007247924805,0.08188585222904798,0.13969981670379727,0.0005155708106352463,0.27888406259695886,0.07010769375721626,0.2092919396503783,-0.26999998092651456,87.96295683080054,20.286180400606796,0.06959212294658085,5,-0.12199997901916593,-0.17299985885620206,-0.4279998540878305,-0.4459997415542607,0.12800025939941317,2,0.013576800085455698,4.599847415601577,4.179999828338623,-2.0000397377309755,4.168000221252441,-2.0,4.176000118255615,0.013576800085455698
1914,2007-05-10,4.291999816894531,4.311999797821045,4.223999977111816,4.296000003814696,9257525.0,0.0046816436550682905,3.8889094930924406,-0.04878289894512896,71.42854980332386,61.65662409505205,-0.10070809421807247,-0.16807293564480474,-0.3289958734461882,-0.4808961931994391,17.000157953446,0.08799982070922852,0.07167355675979525,0.15019981861114484,-0.005261575783612749,0.30566121300590243,0.07246912141376605,0.22793051580852364,-0.2840799617767331,87.65431008600744,13.471665664342353,0.0777306971973787,5,-0.13499999046325684,-0.16099989414215088,-0.42499983310699463,-0.4659997224807735,-0.18199968338012784,3,-0.012115575022086711,-1.1754337532834747,4.2719998359680185,4.599847415601577,4.179999828338623,-2.0000397377309755,4.168000221252441,-0.012115575022086711
1915,2007-05-11,4.291999816894531,4.291999816894531,4.223999977111816,4.2820000648498535,3334125.0,0.0,12.600305183348434,-2.499821194421821,69.17806094038085,62.11288236683941,-0.09677612037704453,-0.1575643085171059,-0.32152989736543924,-0.473132367468474,16.898264449578587,0.06799983978271484,0.06844159121447024,0.13839983940124512,-0.02525111135612157,0.30205079015861136,0.056574364022561774,0.22022531477992846,-0.2719167640686031,86.6666454738501,11.309475273630525,0.08182547537868315,5,-0.13499999046325684,-0.1369999647140503,-0.42499983310699463,-0.4659997224807735,0.05800008773803711,4,-0.009785605472117709,3.8889094930924406,4.291999816894531,-1.1754337532834747,4.2719998359680185,4.599847415601577,4.179999828338623,-0.009785605472117709
1916,2007-05-14,4.300000190734863,4.320000171661377,4.2899999618530265,4.300000190734863,5082150.0,0.0018640200796002926,-1.9999523173753708,0.0,63.26529817848491,62.01447357035159,-0.10482635965304432,-0.15558457769702727,-0.3158211486853748,-0.47349904879931515,16.7660575443441,0.030000209808350498,0.07410265559768092,0.13500020503997767,-0.036303174179006525,0.30630358425896187,0.04934851543048513,0.22065189464947021,-0.2682404681091306,87.34178361249427,13.187845140625925,0.08565168960949214,5,-0.13900017738342285,-0.13900017738342285,-0.3730001449584961,-0.44000017642974854,-0.03000020980834961,0,0.016278998074243267,12.600305183348434,4.291999816894531,3.8889094930924406,4.291999816894531,-1.1754337532834747,4.2719998359680185,0.016278998074243267
1917,2007-05-15,4.2659997940063485,4.297999858856201,4.2659997940063485,4.297999858856201,2682975.0,-0.007907068655897964,-1.0000000000000555,-100.0,59.845516129121584,62.496577977285014,-0.06793722790095291,-0.11138574595926354,-0.27002938800540566,-0.43061199721360843,16.474586370921465,0.03400039672851474,0.07185129704882698,0.09089982509613126,-0.0791452611079082,0.2609449113001707,0.005877281994111527,0.175922368198151,-0.21694564443847764,63.01353756715772,-9.546200989260946,0.08502254310201969,5,-0.06499981880188077,-0.10499978065490811,-0.3294997215271005,-0.39699971675872936,0.02400016784667791,1,0.019690603535480244,-1.9999523173753708,4.300000190734863,12.600305183348434,4.291999816894531,3.8889094930924406,4.291999816894531,0.019690603535480244
1918,2007-05-16,4.2340002059936515,4.2899999618530265,4.2100000381469735,4.2899999618530265,5484325.0,-0.007501075845726901,1.857152588555795,1.7499888241518018,58.27069623532052,63.11336457515486,-0.025795325621500886,-0.06989576983929435,-0.22656059054768996,-0.3896938719595786,15.885125134004596,0.07999992370605291,0.06559529146539855,0.05060021877288712,-0.11353632134918445,0.2147367588949587,-0.031468051288148224,0.13266848883392246,-0.1686892951001706,21.818307923722045,-48.4432008098446,0.08206827006103565,5,0.0009999275207528413,-0.07300019264221103,-0.2955000996589652,-0.36500012874603227,0.04600000381469904,2,0.03448273531980206,-1.0000000000000555,4.2659997940063485,-1.9999523173753708,4.300000190734863,12.600305183348434,4.291999816894531,0.03448273531980206
1919,2007-05-17,4.245999813079834,4.260000228881837,4.2160000801086435,4.260000228881837,1784575.0,0.0028341064011276895,5.28554885732695,0.25000851498639187,54.50816388348755,62.575103419580586,-0.013505297061623622,-0.07005020290713304,-0.2310349572230539,-0.3922633472703003,15.580276630267337,0.04400014877319336,0.061900925771765536,0.052799844741821644,-0.10087188875632691,0.2064715782399702,-0.024036022007252633,0.12963571149089592,-0.16540754654027978,32.727028397785205,-33.61786219252363,0.07683586674907433,5,-0.004999637603759766,-0.08499979972839355,-0.30449968576431274,-0.37399971485137984,0.11400032043456942,3,0.03626949813167646,1.857152588555795,4.2340002059936515,-1.0000000000000555,4.2659997940063485,-1.9999523173753708,4.300000190734863,0.03626949813167646
1920,2007-05-18,4.239999771118163,4.260000228881837,4.223999977111816,4.23199987411499,4420525.0,-0.0014131046221875776,-2.0000596054122455,-0.5714042437245691,51.07293458429723,61.65515011965183,0.00282487053924374,-0.04941425406566502,-0.22000328062129437,-0.3767723269241712,16.048762715437114,0.03600025177002042,0.06645020625938969,0.03589980602264298,-0.09602983678428956,0.1678294488295755,-0.03006501538082329,0.10186462742610924,-0.1450430302712995,27.272451416853478,-35.2996525320543,0.06596482140346645,5,0.0010004043579110444,-0.07899975776672274,-0.2884997129440299,-0.35999977588653476,0.13000011444091886,4,-0.03066029354276978,5.28554885732695,4.245999813079834,1.857152588555795,4.2340002059936515,-1.0000000000000555,4.2659997940063485,-0.03066029354276978
1921,2007-05-21,4.269999980926514,4.2719998359680185,4.230000019073486,4.239999771118163,9024075.0,0.007075521563162379,1.4705832854156842,3.7500745067657415,57.26493375229752,61.359135389715874,-0.012499562896042704,-0.06693708536861465,-0.2426497070718554,-0.39701075430447386,16.435011023674182,0.04199981689453214,0.0795948814768801,0.05580000877380353,-0.062481689519801265,0.17408170706740833,-0.0033408403729993097,0.11494085792060638,-0.16154063423077947,68.18189207202391,4.271644379034171,0.05914084914680247,5,-0.023000001907348633,-0.10899996757507324,-0.29399996995925903,-0.38999998569488525,0.09999990463256836,0,0.018735345213911625,-2.0000596054122455,4.239999771118163,5.28554885732695,4.245999813079834,1.857152588555795,4.2340002059936515,0.018735345213911625
1922,2007-05-22,4.230000019073486,4.269999980926514,4.2280001640319815,4.269999980926514,4475300.0,-0.009367672606955812,1.0999928474358502,-1.333322737026107,58.515287934566956,60.37216016014232,0.03949178258834518,-0.02341194594310636,-0.19606047475771682,-0.34728670074464185,15.531952450515096,0.04199981689453214,0.08096067561057829,0.012800049781799494,-0.10379296413763939,0.12939306370123838,-0.04549645717792039,0.07109655674151938,-0.10884822287981333,24.999999999999446,-37.891677913003136,0.058296506959719524,5,0.03500008583068848,-0.0690000057220459,-0.2540000081062317,-0.3500000238418579,0.09000015258789062,1,0.009456255714577644,1.4705832854156842,4.269999980926514,-2.0000596054122455,4.239999771118163,5.28554885732695,4.245999813079834,0.009456255714577644
1923,2007-05-23,4.248000144958496,4.25600004196167,4.23199987411499,4.236000061035156,3408975.0,0.004255348889798061,-1.3999618539004386,-0.30000238418806474,70.44338793860764,60.262697730729414,0.01981281642539301,-0.036676765335402095,-0.20661051056663027,-0.35523160481728855,14.519987609688304,0.026000022888183594,0.08394277007734363,0.02660017013549787,-0.08795782580638623,0.14115816607738196,-0.030678827835443734,0.08387916810643947,-0.11491744623676059,57.1432220708431,-9.318281936899588,0.057278997970941846,5,0.01699995994567871,-0.08700013160705566,-0.2595001459121704,-0.3680001497268677,0.09200000762939542,2,0.009886962208411232,1.0999928474358502,4.230000019073486,1.4705832854156842,4.269999980926514,-2.0000596054122455,4.239999771118163,0.009886962208411232
1924,2007-05-24,4.260000228881837,4.26200008392334,4.230000019073486,4.26200008392334,8545075.0,0.0028248784166315932,31.002384358607536,-0.16665342128260896,62.96298476622457,59.57213371137871,0.0031248512041051058,-0.04184367397366717,-0.21144773662371996,-0.35722814734227626,13.55403186997205,0.032000064849853516,0.08649613690561075,0.03290023803711062,-0.07711583209384454,0.14291630816806578,-0.02210779702836696,0.0879082731025882,-0.11570248178372289,75.000745060251,8.434181965837212,0.05500803506547751,5,0.004999876022337979,-0.0990002155303964,-0.25950026512146085,-0.3800002336502084,0.1099996566772452,3,0.004694830951162521,-1.3999618539004386,4.248000144958496,1.0999928474358502,4.230000019073486,1.4705832854156842,4.269999980926514,0.004694830951162521
1925,2007-05-25,4.400000095367432,4.400000095367432,4.25600004196167,4.26200008392334,13614650.0,0.0328638166581372,1.0869571226680765,-69.00500715310648,75.43859098756543,60.92472180127655,-0.13403980831310314,-0.17523363191051544,-0.3419299729983818,-0.4867878361124838,12.630439229471863,0.14400005340576172,0.07905162369382879,0.16300010681152344,0.029389487072193354,0.2966107265508535,0.09619479694185884,0.22980541668118803,-0.24516020279552198,100.0,32.43815191622895,0.06680530986966489,5,-0.09500002861022949,-0.19900012016296387,-0.3865000605583191,-0.5200001001358032,-0.01000022888183505,4,-0.00909090022410286,31.002384358607536,4.260000228881837,-1.3999618539004386,4.248000144958496,1.0999928474358502,4.230000019073486,-0.00909090022410286
1926,2007-05-28,4.539999961853027,4.579999923706055,4.449999809265137,4.449999809265137,2066579.0,0.03181815078435912,-1.8888865341414827,0.6521749646691338,80.82192340069727,63.25543372034052,-0.26419886336071574,-0.30653447370160514,-0.46801012686319776,-0.6158425879749223,11.79947545771586,0.17999982833862305,0.07059514967308367,0.28749997615814227,0.0973471151403249,0.47765283717595963,0.19242354564923314,0.3825764066670514,-0.3655472530574757,88.63636671511807,22.28976451755453,0.0950764305089087,5,-0.14499998092651367,-0.24900007247924805,-0.5385000109672546,-0.6599999666213989,-0.2199997901916504,0,-0.03744495104016665,1.0869571226680765,4.400000095367432,31.002384358607536,4.260000228881837,-1.3999618539004386,4.248000144958496,-0.03744495104016665
1927,2007-05-29,4.510000228881836,4.570000171661377,4.480000019073486,4.570000171661377,1548735.0,-0.00660787075402236,2.000007947293549,-0.6666649006061119,72.79697966498962,64.86946521252597,-0.21897541667509923,-0.2659104049828134,-0.42441019420352966,-0.5755039521763599,10.92360537118539,0.09000015258789062,0.06447177377568192,0.24210023880004883,0.021687246840187413,0.46251323075991024,0.13189374282011812,0.35230673477997954,-0.2949927985952341,80.0000817435351,15.710839789708757,0.11020649597993075,5,-0.1120002269744873,-0.21900033950805664,-0.5085002779960632,-0.6300002336502075,-0.20000028610229492,1,-0.031042203152496062,-1.8888865341414827,4.539999961853027,1.0869571226680765,4.400000095367432,31.002384358607536,4.260000228881837,-0.031042203152496062
1928,2007-05-30,4.489999771118164,4.519999980926514,4.429999828338623,4.510000228881836,759886.0,-0.004434691075089092,3.5000119209403238,0.3333412806268825,68.9655014917137,66.47583605788444,-0.1775095987940407,-0.23114018276882664,-0.3895364927170011,-0.5453356020229521,12.495800677803059,0.09000015258789062,0.06339705427388154,0.2051997900009157,-0.029185077018931693,0.4395846570207631,0.08800735649099156,0.32239222351083985,-0.23849309148961684,74.2856636825735,12.416914191048491,0.11719243350992378,5,-0.08799982070922852,-0.19899988174438477,-0.4579997658729553,-0.583999752998352,-0.22999954223632724,2,-0.03786182808968197,2.000007947293549,4.510000228881836,-1.8888865341414827,4.539999961853027,1.0869571226680765,4.400000095367432,-0.03786182808968197
1929,2007-05-31,4.46999979019165,4.519999980926514,4.440000057220459,4.519999980926514,1403057.0,-0.004454338963481241,2.199984741269145,2.4999523173755485,66.42065284426161,68.18113808676937,-0.1367773158315151,-0.19034067302233115,-0.3586509912491751,-0.5166178431828872,14.152959372387347,0.07999992370605469,0.06671412277422739,0.16579980850219744,-0.06204645070900572,0.3936460677134006,0.05187667889659586,0.279722938107799,-0.18564378615535215,66.0493291163645,7.015074647034744,0.11392312960560137,5,-0.06599974632263184,-0.1789999008178711,-0.4349997639656067,-0.5609997510910034,-0.2500000000000009,3,-0.02908269434128652,3.5000119209403238,4.489999771118164,2.000007947293549,4.510000228881836,-1.8888865341414827,4.539999961853027,-0.02908269434128652
1930,2007-06-01,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,737434.0,0.0,1.0,-0.0,65.91756788010122,69.14254187874755,-0.11255742214315134,-0.1762205467910274,-0.347025234758501,-0.5079073642284819,15.83494531516253,0.0,0.07433073965269177,0.15109982490539586,-0.0798358876725942,0.3820355374833859,0.03563196861640083,0.2665676811943909,-0.15607939418837624,26.66662428116844,-27.597760237339102,0.1154678562889952,6,-0.06599974632263184,-0.1789999008178711,-0.43299978971481323,-0.5609997510910034,-0.2199997901916504,4,-0.02237134436829158,2.199984741269145,4.46999979019165,3.5000119209403238,4.489999771118164,2.000007947293549,4.510000228881836,-0.02237134436829158
1931,2007-06-04,4.420000076293945,4.46999979019165,4.420000076293945,4.449999809265137,422301.0,-0.011185618846653589,-2.3333439298089456,-100.0,64.0000450828482,69.75195933966768,-0.04363082833073051,-0.11212220419065222,-0.2861279175723199,-0.4494633545433788,17.321984323452195,0.04999971389770508,0.08381379792564392,0.08850011825561488,-0.1351532762885208,0.31215351279975057,-0.023326579016453408,0.20032681552768317,-0.07947172752039311,0.0,-50.96178675780787,0.11182669727206788,6,-0.015000104904174805,-0.12900018692016602,-0.3480002284049988,-0.49900019168853804,-0.13000011444091886,0,-0.006787377667536898,1.0,4.46999979019165,2.199984741269145,4.46999979019165,3.5000119209403238,4.489999771118164,-0.006787377667536898
1932,2007-06-05,4.309999942779541,4.440000057220459,4.309999942779541,4.4099998474121085,1209664.0,-0.024886907605358388,-1.6000047683761296,3.333359824522334,56.05093655254213,68.1527980745493,0.08818419706145342,0.00855520504459406,-0.16621923578980002,-0.3315728424930642,18.442826616142867,0.13000011444091797,0.0943757246640109,-0.028000020980835316,-0.24038693409841283,0.1843868921367422,-0.13419347753962363,0.078193435577953,0.26999998092651367,0.0,-52.39077837096093,0.10619345655878869,6,0.09500002861022949,-0.01900005340576172,-0.21999996900558472,-0.37099993228912354,-0.009999752044677734,1,0.00232023875048748,-2.3333439298089456,4.420000076293945,1.0,4.46999979019165,2.199984741269145,4.46999979019165,0.00232023875048748
1933,2007-06-06,4.329999923706056,4.369999885559082,4.25,4.3400001525878915,826057.0,0.004640366865902301,2.428583106267117,0.10000238418806565,56.603780657960186,67.4462198402977,0.09056275041983497,-0.007248390490568468,-0.1793556632056008,-0.34348604128896465,18.149967276126137,0.11999988555908203,0.1005694156815844,-0.010900044441222612,-0.22106476047707524,0.19926467159463002,-0.11598240245914937,0.09418231357670415,0.24460000038146923,29.62960346572368,-24.20551724921511,0.10508235801792645,6,0.08500003814697177,-0.03900003433227628,-0.22899991273880094,-0.3909999132156381,-0.07999992370605558,2,-0.004618933320764684,-1.6000047683761296,4.309999942779541,-2.3333439298089456,4.420000076293945,1.0,4.46999979019165,-0.004618933320764684
1934,2007-06-07,4.239999771118163,4.369999885559082,4.239999771118163,4.369999885559082,555900.0,-0.020785255005469128,1.0000000000000138,12.99971390425338,50.0,64.6197097305682,0.1982785954462587,0.08290698812490227,-0.08300940506563759,-0.24740513582441803,17.73799782103457,0.13000011444091886,0.10790848545041332,-0.09830019474029594,-0.3122643639469924,0.11566397446640053,-0.20528227934364374,0.00868188986305185,0.32161615600586035,0.0,-54.8324483382431,0.1069820846033482,6,0.1700000762939462,0.09100008010864347,-0.13849979639053256,-0.3009997606277457,-0.08999967575073153,3,0.00471708934984183,2.428583106267117,4.329999923706056,-1.6000047683761296,4.309999942779541,-2.3333439298089456,4.420000076293945,0.00471708934984183
1935,2007-06-08,4.25,4.2800002098083505,4.199999809265137,4.25,757221.0,0.002358544674921026,1.6666613685130238,-0.0,48.5714305177019,61.03632163245761,0.18412606133696663,0.07336011774190965,-0.08596514529912191,-0.251013124664492,17.454039357216125,0.08000040054321378,0.10958528955919,-0.08619997501373255,-0.30288463215451866,0.13048468212705355,-0.19454230358412605,0.022142353556660943,0.2923189577636718,18.51859046926078,-33.194909944655585,0.10834232857039312,6,0.13499999046325684,0.11500000953674316,-0.14649999141693115,-0.3109999895095825,-0.059999942779541016,4,-0.007058872896082424,1.0000000000000138,4.239999771118163,2.428583106267117,4.329999923706056,-1.6000047683761296,4.309999942779541,-0.007058872896082424
1936,2007-06-11,4.369999885559082,4.4099998474121085,4.2899999618530265,4.300000190734863,941557.0,0.028235267190372282,-1.6666596024243954,100.0,58.974348001777706,59.50047366987852,0.04187981247204586,-0.04334921655088486,-0.19583347529713357,-0.3643051596330755,16.944928531319817,0.1599998474121085,0.11938161845741124,0.03029992580413854,-0.18618401294533538,0.24678386455361245,-0.07794204357059797,0.13854189517887505,0.14493354032470673,70.83329194126166,15.090480750952906,0.10824196937473694,6,-0.009999990463256836,0.0010001659393310547,-0.2664998769760132,-0.43099987506866455,-0.21000003814697354,0,-0.02745992876467307,1.6666613685130238,4.25,1.0000000000000138,4.239999771118163,2.428583106267117,4.329999923706056,-0.02745992876467307
1937,2007-06-12,4.349999904632568,4.4099998474121085,4.329999923706056,4.389999866485597,743706.0,-0.004576654794112178,1.0,-0.5714305177111844,56.52172322349206,58.1178316400761,0.041121299676220247,-0.01763779101847529,-0.16643468626955915,-0.3415095792408165,16.781519925169004,0.07999992370605291,0.10952182905432117,0.0060999393463134766,-0.20760508522440269,0.21980496391702964,-0.1007525729390446,0.11295245163167156,0.1397388319217283,71.42860386646775,15.207653742654927,0.10685251228535805,6,0.009999990463256836,0.021000146865844727,-0.2464998960494995,-0.4109998941421509,-0.19000005722045987,1,-0.013793090596540991,-1.6666596024243954,4.369999885559082,1.6666613685130238,4.25,1.0000000000000138,4.239999771118163,-0.013793090596540991
1938,2007-06-13,4.380000114440918,4.380000114440918,4.309999942779541,4.369999885559082,407565.0,0.006896600107140438,12.99971390425329,-0.25000596047015633,57.49999105930534,57.12664699730318,-0.006842873530655602,-0.03809224017645896,-0.18501075536156364,-0.3690861759161841,17.33741383129564,0.07000017166137695,0.08071251968690607,0.02880015373230016,-0.17899083095904533,0.23659113842364565,-0.07509533861337303,0.13269564607797335,0.0865595079302457,85.71441546587019,30.552508281565878,0.10389549234567293,6,-0.045000314712524414,-0.0030002593994140625,-0.2765001058578491,-0.4410001039505005,-0.21000003814697354,2,-0.018264822286715,1.0,4.349999904632568,-1.6666596024243954,4.369999885559082,1.6666613685130238,4.25,-0.018264822286715
1939,2007-06-14,4.400000095367432,4.400000095367432,4.360000133514403,4.369999885559082,440412.0,0.004566205571678639,1.666645474052352,2.9999523173755485,50.0,55.35802834395861,-0.04226068876876621,-0.048447268745746896,-0.19627796319248603,-0.38648970400736893,17.99355013287037,0.03999996185302823,0.060320480050203074,0.04110012054443324,-0.16162851373748932,0.2438287548263558,-0.0602641965965276,0.14246443768539407,0.0452347419552499,95.23821417704774,43.858220491016695,0.10136431714096115,6,-0.06500029563903809,-0.010000228881835938,-0.27550017833709717,-0.44000017642974854,-0.23000001907348722,3,-0.03409093002642438,12.99971390425329,4.380000114440918,1.0,4.349999904632568,-1.6666596024243954,4.369999885559082,-0.03409093002642438
1940,2007-06-15,4.110000133514403,4.400000095367432,4.110000133514403,4.400000095367432,1202957.0,-0.06590908081078373,1.0000000000000062,-9.66659779066998,24.09640838382738,50.924290932956296,0.21378481351993628,0.24381458532176126,0.09629910105285067,-0.09312625943381203,18.9565671595062,0.28999996185302823,0.034892756291040605,-0.24239985942840647,-0.4682030565868587,-0.016596662269954265,-0.3553014580076326,-0.12949826084918037,0.3156159015636746,0.0,-44.7395344976113,0.11290159857922626,6,0.16499996185302823,0.23499989509582608,0.033999741077423984,-0.14300024509429843,0.12999963760375977,4,0.009732350499664033,1.666645474052352,4.400000095367432,12.99971390425329,4.380000114440918,1.0,4.349999904632568,0.009732350499664033
1941,2007-06-18,4.349999904632568,4.360000133514403,4.199999809265137,4.360000133514403,1688507.0,0.05839410299798331,30.99933244326318,0.03448355240440741,42.30767996354036,49.39726242306721,-0.041559085593075196,0.010662162435565392,-0.13834608626444655,-0.32692770409801586,19.812721820752376,0.25,0.015967157248224062,-0.006400084495544078,-0.2288669465232287,0.21606677753214054,-0.11763351550938594,0.10483334651829779,0.05000019073486328,80.0000000000003,38.07986695620447,0.11123343101384225,6,-0.08999991416931241,-0.004999876022338867,-0.19400006532669067,-0.3830000162124634,-0.15000009536743164,0,-0.03678157492410894,1.0000000000000062,4.110000133514403,1.666645474052352,4.400000095367432,12.99971390425329,4.380000114440918,-0.03678157492410894
1942,2007-06-19,4.269999980926514,4.349999904632568,4.239999771118163,4.320000171661377,1237151.0,-0.01839078746205447,1.0000086697935884,4.999904634751541,40.00000866976731,47.55239886882356,0.035950753139898595,0.09888217339875371,-0.05419764270071692,-0.24157880497923045,20.747420822010596,0.11000013351440519,-0.006178497399535132,-0.08840000629425049,-0.306763612509652,0.12996359992115103,-0.19758180940195125,0.02078179681345027,0.13000011444091797,55.172368434033814,16.629701347020678,0.10918180310770094,6,-0.009999990463257724,0.07500004768371582,-0.10899996757507324,-0.2989999055862427,-0.039999961853027344,1,-0.02576115550486191,30.99933244326318,4.349999904632568,1.0000000000000062,4.110000133514403,1.666645474052352,4.400000095367432,-0.02576115550486191
1943,2007-06-20,4.2899999618530265,4.300000190734863,4.239999771118163,4.300000190734863,1819342.0,0.004683836303477795,10.999809269502371,0.20000381468273154,41.81818891162776,46.64330874789331,0.010817675639841262,0.08663169753579947,-0.0690219244027892,-0.2551650436808037,21.73263211874612,0.06000041961670011,-0.0248722645693924,-0.07050001621246427,-0.28516984618885566,0.14416981376392712,-0.1778349312006604,0.03683489877573187,0.08100013732910227,62.068914488287696,25.89007939715369,0.1073349149881959,6,-0.029999971389770508,0.05500006675720304,-0.10899996757507235,-0.31899988651275546,0.030000209808350498,2,-0.030303057248691867,1.0000086697935884,4.269999980926514,30.99933244326318,4.349999904632568,1.0000000000000062,4.110000133514403,-0.030303057248691867
1944,2007-06-21,4.2800002098083505,4.300000190734863,4.190000057220459,4.2899999618530265,1140928.0,-0.002330944553285419,6.333290948104586,0.9999523173752819,41.441457695939384,45.851089545475254,0.03027157240675571,0.10351383092228783,-0.05450073259938559,-0.2405329081847194,22.820236923878106,0.1100001335144043,-0.03169373912615292,-0.08149976730346609,-0.294377250563854,0.13137771595692183,-0.1879385089336596,0.024938974326727426,0.06999969482421786,58.62072367447517,20.36131084002683,0.10643874163019396,6,-0.02000021934509455,0.064999818801879,-0.08200013637542813,-0.3090001344680795,0.059999942779541016,3,-0.0257009645145162,10.999809269502371,4.2899999618530265,1.0000086697935884,4.269999980926514,30.99933244326318,4.349999904632568,-0.0257009645145162
1945,2007-06-22,4.360000133514403,4.360000133514403,4.260000228881837,4.300000190734863,691891.0,0.018691570043085415,2.333333333333373,-6.000143054695555,47.368423254096065,44.5615423512884,-0.03630139377348929,0.021464032514313836,-0.1274734436570224,-0.31593110569147154,22.047639612169046,0.09999990463256658,-0.03893688035021814,0.0005001544952385473,-0.21160453626619802,0.2126048452566751,-0.10555219088548018,0.10655249987595727,-0.25,100.0,54.55050594874125,0.10605234538071842,6,-0.10000014305114746,-0.015000104904173917,-0.15900003910064608,-0.3890000581741324,0.07999992370605558,4,-0.04357799344086444,6.333290948104586,4.2800002098083505,10.999809269502371,4.2899999618530265,1.0000086697935884,4.269999980926514,-0.04357799344086444
1946,2007-06-25,4.369999885559082,4.369999885559082,4.300000190734863,4.349999904632568,582104.0,0.00229352104093139,5.9999761581193525,0.33333333333333826,52.88461406202645,44.157419111125556,-0.05174241335639973,-0.0020287260914937377,-0.13070069925566408,-0.3208410553907859,19.824318144946183,0.06999969482421875,-0.03375516979780535,0.018999910354613903,-0.1755467433338751,0.2135465640431029,-0.0782734164896306,0.1162732371988584,-0.25499975204467873,100.0,46.78551303202729,0.0972733268442445,6,-0.11499977111816406,-0.02499985694885254,-0.1689997911453247,-0.39499974250793457,0.010000228881835938,0,-0.029748310719758142,2.333333333333373,4.360000133514403,6.333290948104586,4.2800002098083505,10.999809269502371,4.2899999618530265,-0.029748310719758142
1947,2007-06-26,4.369999885559082,4.389999866485597,4.3400001525878915,4.360000133514403,573576.0,0.0,-1.000000000000071,0.49998807905972065,51.96078339708301,43.541951593100855,-0.054319325353612946,-0.013760484686240915,-0.1235306685555777,-0.3181265861807203,17.39980360819377,0.04999971389770508,-0.02723645352200066,0.02599992752075231,-0.1539882670097068,0.20598812205121142,-0.06399416974447725,0.11599402478598186,-0.24479976196289144,89.9999999999996,32.40585053808294,0.08999409726522954,6,-0.11499977111816406,-0.02499985694885254,-0.1659998893737793,-0.3459998369216919,0.010000228881835938,1,-0.038901620307982276,5.9999761581193525,4.369999885559082,2.333333333333373,4.360000133514403,6.333290948104586,4.2800002098083505,-0.038901620307982276
1948,2007-06-27,4.320000171661377,4.400000095367432,4.25,4.3400001525878915,652875.0,-0.011441582427251795,1.1428605488400925,-2.000047684898104,54.08165698151092,43.995469035490956,-0.015338672876195503,0.024085131250112468,-0.06692303683897283,-0.26519657713767675,15.92631355396635,0.15000009536743164,-0.04081454978466503,-0.015499806404113414,-0.18200876898577967,0.15100915617755284,-0.09875428769494654,0.06775467488671971,-0.17891206349182198,61.90480515528994,-2.8517385153515207,0.08325448129083292,6,-0.06500005722045898,0.02499985694885254,-0.10700011253356934,-0.2960001230239868,0.04999971389770508,2,-0.020833367826760707,-1.000000000000071,4.369999885559082,5.9999761581193525,4.369999885559082,2.333333333333373,4.360000133514403,-0.020833367826760707
1949,2007-06-28,4.3400001525878915,4.360000133514403,4.320000171661377,4.360000133514403,383598.0,0.004629625030506235,3.0000000000002665,0.9999999999998668,54.545467681480154,47.37869784634127,-0.05000304419285673,-0.006485998549173644,-0.07936618620413327,-0.2821202150703792,14.373194266261816,0.039999961853026456,-0.050781219770784425,0.011000156402588779,-0.14308793956510701,0.16508825237028457,-0.06604389158125912,0.08804420438643668,-0.17819908544250662,60.00006357824793,-10.167177431087467,0.07704404798384783,6,-0.0450000762939462,0.004999876022337979,-0.1270000934600839,-0.3160001039505014,0.0799999237060538,3,-0.004608290374042645,1.1428605488400925,4.320000171661377,-1.000000000000071,4.369999885559082,5.9999761581193525,4.369999885559082,-0.004608290374042645
1950,2007-06-29,4.369999885559082,4.369999885559082,4.2899999618530265,4.309999942779541,1296214.0,0.0069123806259090426,1.6666666666666963,-3.0000000000002665,50.0,48.23340007261456,-0.043855121979592404,-0.046758954453784085,-0.10040200937141819,-0.3087101870702913,12.822301905705194,0.07999992370605558,-0.06410046548194437,0.045999884605407715,-0.09473500706760163,0.18673477627841706,-0.024367561231096957,0.11636733044191239,-0.18914289615593383,79.99987284350533,9.507226598707831,0.07036744583650463,6,-0.07499980926513672,-0.02499985694885254,-0.15699982643127441,-0.3459998369216919,0.05000019073486328,4,-0.006864927633139395,3.0000000000002665,4.3400001525878915,1.1428605488400925,4.320000171661377,-1.000000000000071,4.369999885559082,-0.006864927633139395
1951,2007-07-02,4.389999866485597,4.400000095367432,4.3400001525878915,4.360000133514403,697015.0,0.0045766547941124,1.3999885559518233,0.499996026353255,52.22222339959972,49.591423931484826,-0.06435167866427349,-0.0728571375942213,-0.11250380705990626,-0.32492595243773525,11.872378327681158,0.05999994277954013,-0.07182698026185008,0.06749987602233976,-0.06951717124050205,0.20451692328518156,-0.001008647609080704,0.13600839965376021,-0.1916114286053059,93.33318498409014,22.010521323304232,0.06850852363142072,7,-0.09499979019165128,-0.0449998378753671,-0.13699984550476163,-0.3259998559951791,0.0799999237060538,0,0.011389565434062332,1.6666666666666963,4.369999885559082,3.0000000000002665,4.3400001525878915,1.1428605488400925,4.320000171661377,0.011389565434062332
1952,2007-07-03,4.320000171661377,4.389999866485597,4.300000190734863,4.389999866485597,630633.0,-0.015945261264952548,1.5714305177111318,-2.333343929808837,46.80850740037508,50.14590376356786,0.015071328115208615,-0.002181693869099277,-0.03854476371529536,-0.25109552252896883,12.496076494102013,0.08999967575073331,-0.031768384959276474,-0.002999830245971502,-0.13989774539371513,0.13389808490177213,-0.07144878781984332,0.06544912732790031,-0.10548280118211473,46.666751437663116,-21.89214342626608,0.06844895757387179,7,-0.02500009536743164,0.019999980926513672,0.02299976348876953,-0.16600024700164795,0.21000003814697266,1,0.013888875091518038,1.3999885559518233,4.389999866485597,1.6666666666666963,4.369999885559082,3.0000000000002665,4.3400001525878915,0.013888875091518038
1953,2007-07-04,4.309999942779541,4.349999904632568,4.309999942779541,4.320000171661377,1427533.0,-0.002314867704736656,-6.999809269502194,0.14286103542234152,45.16127378293515,50.55921666212295,0.031521751262134856,0.006580760627034721,-0.024426327777561596,-0.23725188323677227,13.806697697655743,0.039999961853027344,-0.025079277659398436,-0.012000060081481578,-0.1489748474167536,0.12497472725379044,-0.08048745374911803,0.056487333586154875,-0.08064395430922566,18.18177877383707,-45.06074255124712,0.06848739366763619,7,0.015000104904174805,0.005000114440917969,0.03450000286102295,-0.156000018119812,0.2200002670288086,2,0.016241339348193495,1.5714305177111318,4.320000171661377,1.3999885559518233,4.389999866485597,1.6666666666666963,4.369999885559082,0.016241339348193495
1954,2007-07-05,4.260000228881837,4.329999923706056,4.260000228881837,4.329999923706056,695824.0,-0.011600861847218313,1.0,6.999809269502194,60.86960127322789,52.05934755313759,0.08759798359300763,0.061298490992148125,0.029775787278513377,-0.18394789645127307,15.224825337888026,0.06999969482421875,-0.00941391507584921,-0.0629997968673699,-0.19772749244422005,0.07172789870948026,-0.13036364465579453,0.004364050921054741,-0.016992711859752596,0.0,-68.29933005155367,0.06736384778842487,7,0.064999818801879,0.05499982833862216,0.0864996910095206,-0.09700024127960294,0.08999967575073153,3,0.025821514264593892,-6.999809269502194,4.309999942779541,1.5714305177111318,4.320000171661377,1.3999885559518233,4.389999866485597,0.025821514264593892
1955,2007-07-06,4.2199997901916495,4.2800002098083505,4.2199997901916495,4.2800002098083505,1074796.0,-0.009389773835924542,1.0,0.8571525885558837,36.73465018557757,50.26490712242106,0.11806692886125703,0.10428278332372187,0.07179513185983843,-0.14109771473920585,16.398066666341496,0.060000419616700995,0.001994129255296073,-0.10150022506713974,-0.24025780687951048,0.03725735674523101,-0.1708790159733251,-0.032121434160954365,0.18000030517578214,0.0,-64.05903871155002,0.06937879090618533,7,0.09000015258789151,0.07000017166137784,0.12750017642974942,-0.056999802589415616,0.15000009536743253,4,0.04739343508195115,1.0,4.260000228881837,-6.999809269502194,4.309999942779541,1.5714305177111318,4.320000171661377,0.04739343508195115
1956,2007-07-09,4.25,4.260000228881837,4.190000057220459,4.230000019073486,514599.0,0.0071090548104004725,2.4999701980043474,-0.33333068425652673,47.72727026426586,49.794516774330255,0.07739338845382981,0.06833510969283374,0.0433014006121919,-0.16814060417751797,17.47185140546143,0.07000017166137784,0.016105499507060195,-0.06550002098083496,-0.2057966481381257,0.07479660617645578,-0.13564833455948033,0.004648292597810411,0.14640008926391612,29.999999999999865,-33.72976340101585,0.07014831357864547,7,0.04500007629394531,0.039999961853027344,0.09749996662139893,-0.0830000638961792,0.09000015258789151,0,0.04000001795151653,1.0,4.2199997901916495,1.0,4.260000228881837,-6.999809269502194,4.309999942779541,0.04000001795151653
1957,2007-07-10,4.2899999618530265,4.2899999618530265,4.230000019073486,4.269999980926514,643214.0,0.009411755730123872,5.000000000000444,0.9999999999999556,50.0,49.340999331940154,0.027772634332448476,0.024885521238980246,0.006206438551324744,-0.2049206245332078,18.449217215257914,0.05999994277954013,0.017394297076988252,-0.02250006198883181,-0.16225544486039567,0.11725532088273205,-0.0923777534246133,0.047377629446949676,0.09814412612915113,62.499999999999446,-1.3803709160942574,0.06987769143578189,7,0.005000114440918857,-0.014999866485594815,0.05799996852874845,-0.07700002193450839,0.059999942779541904,1,0.04195800231682867,2.4999701980043474,4.25,1.0,4.2199997901916495,1.0,4.260000228881837,0.04195800231682867
1958,2007-07-11,4.300000190734863,4.300000190734863,4.230000019073486,4.269999980926514,419191.0,0.0023310557041398283,3.666645474052293,1.5000119209403904,52.173913043478144,49.077493261051046,0.016357193753581356,0.009048521120314845,0.0008992100015143834,-0.2116420035754425,19.658817167366365,0.07000017166137695,0.010306142939722207,-0.00849983692169154,-0.14465371863736376,0.12765404479398068,-0.0765767777795281,0.059577103936145015,0.08021813601684524,78.57159887057556,13.446521749101024,0.06807694085783617,7,-0.005000114440917969,-0.040000200271607333,0.04799973964691162,-0.08700025081634521,-0.23000001907348633,2,0.05348837415613694,5.000000000000444,4.2899999618530265,2.4999701980043474,4.25,1.0,4.2199997901916495,0.05348837415613694
1959,2007-07-12,4.25,4.309999942779541,4.2100000381469735,4.269999980926514,1281719.0,-0.011627950817908794,-1.0000000000000178,-0.6666613685130732,37.20928169443621,47.65630233821062,0.058388463691990466,0.0497875248271864,0.05736481399507021,-0.15929104526925109,20.792338695371583,0.09999990463256747,0.002506910257464412,-0.05100002288818395,-0.18237326943875498,0.08037322366238708,-0.11668664616346902,0.014686600387101123,0.12260959597045851,50.0,-10.271064759043469,0.06568662327528536,7,0.04500007629394531,0.009999990463255948,0.10299992561340332,-0.014999985694885254,-0.1599998474121085,3,0.06588240230784703,3.666645474052293,4.300000190734863,5.000000000000444,4.2899999618530265,2.4999701980043474,4.25,0.06588240230784703
1960,2007-07-13,4.150000095367432,4.239999771118163,3.7999999523162837,4.199999809265137,5590108.0,-0.023529389325310235,5.769246851949071,2.4999880790596762,28.846173244116017,45.05896343204576,0.138460131285842,0.16120272373846678,0.15977105154481386,-0.057242527278416055,21.987980831622423,0.45000004768371626,-0.007270028865335121,-0.15299992561340314,-0.2728418720454391,-0.0331579791813672,-0.2129208988294211,-0.09307895239738517,0.21530511905302685,68.6274803129361,12.82906789095329,0.059920973216017887,7,-0.0550001859664917,-0.04500019550323575,0.22049975395202637,0.08599984645843506,-0.05999994277954013,4,0.04819272401665553,-1.0000000000000178,4.25,3.666645474052293,4.300000190734863,5.000000000000444,4.2899999618530265,0.04819272401665553
1961,2007-07-16,4.190000057220459,4.190000057220459,4.130000114440918,4.179999828338623,2070893.0,0.00963854480333115,10.99971390425329,-0.20000572207864042,33.92858511331279,43.627860955705515,0.07499303450385053,0.11447032787898692,0.12294973908083051,-0.09414212334419148,23.248236954611375,0.059999942779541016,-0.01913437756991687,-0.10499997138977069,-0.23273319896721212,0.022733256187670747,-0.16886658517849185,-0.041133357601049525,0.14138684147374914,76.47061023470208,23.965807669662084,0.0638666137887208,7,-0.11500012874603271,-0.0850001573562631,0.18499994277954102,0.04999995231628418,-0.09000015258789062,0,0.042959385651662796,5.769246851949071,4.150000095367432,-1.0000000000000178,4.25,3.666645474052293,4.300000190734863,0.042959385651662796
1962,2007-07-17,4.1599998474121085,4.179999828338623,4.130000114440918,4.139999866485597,2008616.0,-0.007159954510418731,-1.5000178816236514,1.9999523173753708,35.18516719751554,42.51940466843667,0.08930140319147917,0.14314624773784956,0.15545868769728433,-0.061088718416931975,24.57659888447058,0.059999942779541016,-0.02956647704166393,-0.12950017452240115,-0.2705451377531256,0.011544788708323317,-0.20002265613776338,-0.058977692907038914,0.1395038344994246,70.58821604463556,18.476325534619775,0.07052248161536218,7,-0.09499990940093905,-0.0549999475479126,0.20550012588501065,0.08000016212463468,0.059999942779541016,1,0.043269305715902595,10.99971390425329,4.190000057220459,5.769246851949071,4.150000095367432,-1.0000000000000178,4.25,0.043269305715902595
1963,2007-07-18,4.1599998474121085,4.170000076293944,4.119999885559082,4.1599998474121085,1536484.0,0.0,3.999904634751008,0.0,32.69229358471182,39.388592703045994,0.07351741740153983,0.14009009378090287,0.15505326227793592,-0.05701456285871753,25.990375031359697,0.05000019073486239,-0.04550473222537832,-0.12300016880035525,-0.2754676159725786,0.029467278371868133,-0.19923389238646738,-0.04676644521424311,0.1095336107237097,70.58821604463556,18.669670303991587,0.07623372358611182,7,-0.10499989986419589,-0.05999982357025058,0.20550012588501065,0.08000016212463468,0.09000015258789151,2,0.045673092353274214,-1.5000178816236514,4.1599998474121085,10.99971390425329,4.190000057220459,5.769246851949071,4.150000095367432,0.045673092353274214
1964,2007-07-19,4.170000076293944,4.179999828338623,4.1599998474121085,4.1599998474121085,786290.0,0.0024039012616927646,-2.999904634751274,100.0,30.00005722034993,38.64030459579848,0.05521449053795813,0.127988425522795,0.14411069470909332,-0.06344787706427102,27.03238505310167,0.01999998092651456,-0.05110817705081594,-0.10749993324279838,-0.26814011156804085,0.05314024508244408,-0.18782002240542006,-0.027179844080176707,0.07136137149270194,84.09097189748212,34.24878189273508,0.08032008916262144,7,-0.11500012874603183,-0.07000005245208651,0.1859997510910043,0.06999993324279874,0.09999990463256925,3,-0.023980792039083543,3.999904634751008,4.1599998474121085,-1.5000178816236514,4.1599998474121085,10.99971390425329,4.190000057220459,-0.023980792039083543
1965,2007-07-20,4.170000076293944,4.190000057220459,4.1599998474121085,4.179999828338623,1381138.0,0.0,1.0000000000000593,-0.9999523173756372,27.083401630183715,36.34654141423379,0.05294376722850558,0.11913223081924862,0.1431489270397206,-0.05898252211148769,28.788561275281786,0.030000209808350498,-0.054985539226326985,-0.09799993038177579,-0.2605584101213685,0.06455854935781691,-0.17927917025157214,-0.01672069051197944,0.04487968176448032,71.42866874203727,25.968828150956305,0.08127923986979634,7,-0.11500012874603183,-0.07000005245208651,0.1924997568130502,0.06999993324279874,0.1399998664855966,4,-0.019184633631266546,-2.999904634751274,4.170000076293944,3.999904634751008,4.1599998474121085,-1.5000178816236514,4.1599998474121085,-0.019184633631266546
1966,2007-07-23,4.239999771118163,4.239999771118163,4.179999828338623,4.190000057220459,740220.0,0.016786497252640364,1.4000114441573306,-5.000095369795853,41.66664183144829,35.42061272883916,-0.020812270209424,0.04099576423483331,0.07272312212927812,-0.12109459641554654,30.50097674418677,0.06999969482421875,-0.069086339408031,-0.021500229835511142,-0.17713476683181195,0.13413430716078967,-0.09931749833366155,0.05631703866263926,-0.43999981880187944,100.0,52.43352130888893,0.07781726849815046,7,-0.18499982357025058,-0.13999974727630526,0.07000029087066739,0.02500021457672208,-0.019999980926513672,0,-0.03537727043101091,1.0000000000000593,4.170000076293944,-2.999904634751274,4.170000076293944,3.999904634751008,4.1599998474121085,-0.03537727043101091
1967,2007-07-24,4.199999809265137,4.239999771118163,4.179999828338623,4.239999771118163,1560631.0,-0.009433953776482817,2.000000000000089,-0.8000038147190901,39.215688107791266,33.98080995820728,0.005675432471183406,0.07126028524714378,0.11291948748474834,-0.07425369542488358,32.53813332641371,0.05999994277954013,-0.06414474264279502,-0.05300018787383998,-0.20211693166529798,0.09611655591761803,-0.12755855976956898,0.021558184021889026,-0.3911998605728155,66.66666666666717,14.74775606602094,0.0745583718957289,7,-0.14499986171722412,-0.09999978542327881,0.10250020027160645,0.08900010585784912,-0.009999752044677734,1,-0.023809502184254927,1.4000114441573306,4.239999771118163,1.0000000000000593,4.170000076293944,-2.999904634751274,4.170000076293944,-0.023809502184254927
1968,2007-07-25,4.230000019073486,4.230000019073486,4.1599998474121085,4.170000076293944,2289959.0,0.007142907421607392,1.333341280626912,-1.5000000000000555,46.938761608280124,35.06186328196772,-0.03944677310797928,0.03601846159395894,0.08449993584622106,-0.09726486933618261,33.950238273947356,0.07000017166137784,-0.06762109397505789,-0.01849997043609619,-0.164502883029094,0.1275029421569016,-0.09150142673259509,0.05450148586040271,-0.4125760739326485,87.5002980235092,27.815456226914343,0.07300145629649903,7,-0.2100001573562631,-0.12999999523162842,0.07249999046325684,0.06099987030029297,-0.039999961853027344,2,-0.0023641202923746496,2.000000000000089,4.199999809265137,1.4000114441573306,4.239999771118163,1.0000000000000593,4.170000076293944,-0.0023641202923746496
1969,2007-07-26,4.320000171661377,4.320000171661377,4.2199997901916495,4.239999771118163,3251690.0,0.021276631721529826,1.4999970197827048,1.3333412806268776,59.259278882154376,38.44109724174976,-0.13239603726435067,-0.05855922638548794,-0.0032280015746755097,-0.1818212805844457,34.99703807039541,0.10000038146972745,-0.07358969335780063,0.0725001811981203,-0.07111849230502365,0.21611885470126424,0.000690844446547878,0.1443095179496927,-0.49412471000099245,100.0,31.4119211244618,0.07180933675157215,7,-0.10000014305114746,-0.22000014781951904,-0.01750016212463379,-0.029000282287597656,-0.13000011444091797,3,-0.016203742796254694,1.333341280626912,4.230000019073486,2.000000000000089,4.199999809265137,1.4000114441573306,4.239999771118163,-0.016203742796254694
1970,2007-07-27,4.3400001525878915,4.360000133514403,4.260000228881837,4.329999923706056,1410522.0,0.004629625030506235,2.999980926586644,0.1250022351629867,58.49056943279851,41.1702066105815,-0.137019236328503,-0.08529507129941738,-0.0204830887745846,-0.1974833298071319,35.67724512424216,0.09999990463256658,-0.08165025412100846,0.09400014877319407,-0.04477653100974788,0.23277682855613602,0.02461180888172354,0.1633884886646646,-0.4943597025274675,90.0000238418247,15.847941695946531,0.06938833989147092,7,-0.10000014305114835,-0.2400001287460336,-0.03750014305114835,-0.049000263214112216,-0.1400003433227548,4,-0.016129071244303406,1.4999970197827048,4.320000171661377,1.333341280626912,4.230000019073486,2.000000000000089,4.199999809265137,-0.016129071244303406
1971,2007-07-30,4.440000057220459,4.449999809265137,4.349999904632568,4.349999904632568,2013647.0,0.023041451870212226,-1.2222163353537066,8.999809269502194,62.71185892747321,44.228727913910134,-0.22107576497603,-0.1911577825524624,-0.11748664268610653,-0.2915936726025903,36.42039834935113,0.1099996566772452,-0.0755966154390526,0.1915000438690182,0.04053462303677602,0.3424654647012604,0.11601733345289755,0.26698275428513885,-0.5634980261527964,96.55180918618686,20.06139309835835,0.07548271041612106,7,-0.1550002098083496,-0.31500017642974854,-0.13750004768371582,-0.1490001678466797,-0.21000003814697266,0,-0.02927930467692408,2.999980926586644,4.3400001525878915,1.4999970197827048,4.320000171661377,1.333341280626912,4.230000019073486,-0.02927930467692408
1972,2007-07-31,4.380000114440918,4.460000038146973,4.380000114440918,4.449999809265137,1179796.0,-0.01351350045186761,-1.2857220708446866,-0.7777730682829653,56.24999068677924,46.84624981413984,-0.14146332869671063,-0.13326487921079355,-0.05383625988761498,-0.22621681183871623,36.82614947786636,0.07999992370605469,-0.055621006801484185,0.1285001039505005,-0.03061267045811622,0.2876128783591172,0.04894371674619169,0.2080564911548093,-0.4576182611174575,73.33337571883163,-2.774245481002083,0.0795563872043084,7,-0.07000017166137695,-0.25000011920928955,-0.08000004291534424,-0.08900022506713867,-0.18000030517578125,1,-0.03652975344035847,-1.2222163353537066,4.440000057220459,2.999980926586644,4.3400001525878915,1.4999970197827048,4.320000171661377,-0.03652975344035847
1973,2007-08-01,4.380000114440918,4.400000095367432,4.320000171661377,4.349999904632568,626776.0,0.0,1.2857065006369166,-0.42857629427792915,61.01695600168105,50.292571900954414,-0.11954599322513104,-0.13465561701925033,-0.05069084234136678,-0.220529835230602,37.42992074534296,0.07999992370605469,-0.03965290920912956,0.12500009536743129,-0.0423949241087902,0.29239511484365277,0.04130258562932099,0.20869760510554158,-0.4038564426351061,66.66673289398145,-12.216913118199486,0.08369750973811059,8,-0.07000017166137695,-0.25000011920928955,-0.08000004291534424,-0.08900022506713867,-0.19000005722045898,2,-0.04337900736441225,-1.2857220708446866,4.380000114440918,-1.2222163353537066,4.440000057220459,2.999980926586644,4.3400001525878915,-0.04337900736441225
1974,2007-08-02,4.369999885559082,4.440000057220459,4.360000133514403,4.380000114440918,1718249.0,-0.0022831572193035,-4.333375719235526,-0.33333863148692683,71.9999580383701,55.283300390752906,-0.08738139820466095,-0.12226030246872721,-0.03798340550932444,-0.20513045215417058,37.494401284629845,0.07999992370605558,-0.02146364103953058,0.10949988365173358,-0.06563625020207553,0.2846360175055427,0.02193181672482858,0.19706795057863857,-0.34547057711915397,54.99988079059656,-24.14089588975864,0.08756806692690475,8,-0.059999942779541016,-0.2399998903274536,-0.0699998140335083,-0.07899999618530273,-0.1999998092651376,3,-0.041189893147009715,1.2857065006369166,4.380000114440918,-1.2857220708446866,4.380000114440918,-1.2222163353537066,4.440000057220459,-0.041189893147009715
1975,2007-08-03,4.420000076293945,4.420000076293945,4.349999904632568,4.369999885559082,532043.0,0.011441691543309096,1.7999961853172863,-4.999904634751097,72.54899027534034,58.714672440074246,-0.10972890062919216,-0.16496664739079314,-0.08915286959541824,-0.2490985198646154,37.28035575513251,0.07000017166137695,0.0009790313349498092,0.14950006008148176,-0.03828209893837009,0.3372822191013336,0.05560898057155583,0.24339113959140768,-0.3519236948833129,71.42857142857143,-7.717427666974672,0.09389107950992596,8,-0.1100001335144043,-0.2900000810623169,-0.10000002384185791,-0.12900018692016602,-0.2600002288818368,4,-0.05203620251209029,-4.333375719235526,4.369999885559082,1.2857065006369166,4.380000114440918,-1.2857220708446866,4.380000114440918,-0.05203620251209029
1976,2007-08-06,4.420000076293945,4.420000076293945,4.349999904632568,4.349999904632568,532899.0,0.0,1.0,1.399998092658643,77.0833291941263,62.92218811633369,-0.0910897811938387,-0.15976909947886586,-0.09485955547982883,-0.24172778304941023,36.830110399511135,0.07000017166137695,0.025977293207255947,0.14100005626678502,-0.05793403883529891,0.33993415136886895,0.04153300871574306,0.240467103817827,-0.3127313292096785,71.42857142857143,-8.43641365111479,0.09946704755104178,8,-0.1100001335144043,-0.2900000810623169,-0.10000002384185791,-0.12900018692016602,-0.23000001907348633,0,-0.049773815210716665,1.7999961853172863,4.420000076293945,-4.333375719235526,4.369999885559082,1.2857065006369166,4.380000114440918,-0.049773815210716665
1977,2007-08-07,4.46999979019165,4.489999771118164,4.400000095367432,4.420000076293945,1131875.0,0.011312152270284148,1.0,0.7142798754776875,79.24526604353984,66.51179972025145,-0.11036874822429255,-0.20616230111111022,-0.14913548469421567,-0.284118924410949,36.52494443098501,0.08999967575073242,0.055763085681435065,0.18199977874755824,-0.03453761026632929,0.39853716776144577,0.07373108424061403,0.29026847325450245,-0.3274579140011129,88.23527761805254,6.899549458121427,0.10826869450694393,8,-0.11500000953674316,-0.32499992847442627,-0.149999737739563,-0.1789999008178711,-0.2500000000000009,1,-0.05369122648389968,1.0,4.420000076293945,1.7999961853172863,4.420000076293945,-4.333375719235526,4.369999885559082,-0.05369122648389968
1978,2007-08-08,4.53000020980835,4.650000095367432,4.440000057220459,4.46999979019165,2156356.0,0.013422913295959349,-2.5000039736467747,1.2000152588763744,81.03447283633245,68.93126571516012,-0.13783358672729928,-0.2614530411653133,-0.2121583026265288,-0.33547787489042413,36.68721823367848,0.21000003814697266,0.0753239884303678,0.23050019741058314,-0.011637295180173979,0.47263769000134026,0.10943145111520458,0.3515689437059617,-0.3457633862264968,60.00006357824734,-20.12018747686877,0.12106874629537841,8,-0.07500004768371582,-0.3050001859664917,-0.21250009536743164,-0.2390003204345703,-0.3300004005432129,2,-0.07284776716537378,1.0,4.46999979019165,1.0,4.420000076293945,1.7999961853172863,4.420000076293945,-0.07284776716537378
1979,2007-08-09,4.53000020980835,4.570000171661377,4.489999771118164,4.570000171661377,1190239.0,0.0,3.0000238418806475,-0.6666613685130732,81.03447283633247,71.43614387110833,-0.11724163324583703,-0.25233808054214624,-0.21459825844098823,-0.32876053543350636,36.687231856815096,0.08000040054321289,0.10199474632974415,0.21650018692016637,-0.0451767006884225,0.47817707452875524,0.08566174311587194,0.3473386307244608,-0.28055652817651566,60.00006357824734,-20.343053811605152,0.1308384438042945,8,-0.04500007629394531,-0.3050001859664917,-0.2100001573562622,-0.2390003204345703,-0.43000030517578125,3,-0.07505521784562452,-2.5000039736467747,4.53000020980835,1.0,4.46999979019165,1.0,4.420000076293945,-0.07505521784562452
1980,2007-08-10,4.349999904632568,4.489999771118164,4.349999904632568,4.360000133514403,1236999.0,-0.03973516486512407,-26.99933244325768,0.2500059604701397,57.971012489659984,70.90938315579575,0.07188587495938226,-0.059644021303114414,-0.03917983495557209,-0.1427659169469333,34.083623146441155,0.18000030517578125,0.11928679468721093,0.026499891281128285,-0.22391252141281903,0.2769123039750756,-0.09870631506584537,0.15170609762810194,-0.04447832507775029,0.0,-74.64047587660978,0.1252062063469738,8,0.13500022888183594,-0.12499988079071045,-0.029999852180480957,-0.05900001525878906,-0.5099999904632564,4,-0.04137927178962275,3.0000238418806475,4.53000020980835,-2.5000039736467747,4.53000020980835,1.0,4.46999979019165,-0.04137927178962275
1981,2007-08-13,4.369999885559082,4.420000076293945,4.349999904632568,4.380000114440918,1000528.0,0.004597696865513701,-1.7999961853172863,1.0000000000000888,62.686553355149194,71.62455678561464,0.04572010538965543,-0.06900538347776308,-0.062011877689957196,-0.15678603351442177,31.33931218613577,0.07000017166137695,0.12346682523273333,0.037499880790710094,-0.20554020295831155,0.28053996453973173,-0.08402016108380028,0.15901992266522047,0.2800002098083496,6.66665607029211,-66.13285906593583,0.12152004187451078,8,0.11500024795532227,-0.14499986171722412,-0.06999993324279785,-0.07899999618530273,-0.3299999237060556,0,-0.048054929896206855,-26.99933244325768,4.349999904632568,3.0000238418806475,4.53000020980835,-2.5000039736467747,4.53000020980835,-0.048054929896206855
1982,2007-08-14,4.3400001525878915,4.420000076293945,4.3400001525878915,4.349999904632568,898488.0,-0.006864927633139395,-15.000381479188206,0.9999523173754595,58.208958410582156,71.31255705327033,0.07761074678052271,-0.02617084514609136,-0.03170502139915943,-0.12088824242101648,28.47797118718116,0.0799999237060538,0.126613260870724,-0.001499867439268776,-0.23057362407566817,0.22757388919713062,-0.11603674575746847,0.11303701087893092,0.3039999389648429,0.0,-68.00950819283042,0.11453687831819975,8,0.15499997138976962,-0.1150001287460336,-0.047500133514405185,-0.049000263214112216,-0.26000022888183594,1,-0.03456223274047332,-1.7999961853172863,4.369999885559082,-26.99933244325768,4.349999904632568,3.0000238418806475,4.53000020980835,-0.03456223274047332
1983,2007-08-15,4.349999904632568,4.389999866485597,4.3400001525878915,4.380000114440918,731762.0,0.0023040902518665085,-1.000000000000071,3.000095369796652,52.54234959428443,69.15060055948302,0.07030082175289376,-0.02235245295207733,-0.041919877721353416,-0.126596358916915,25.42295339804539,0.04999971389770508,0.11870097619614572,-0.001000118255615412,-0.21354369530797346,0.21154345879674263,-0.10727190678179443,0.10527167027056361,0.2818401893615725,4.347717919745871,-57.15256545161022,0.10627178852617912,8,0.14500021934509277,-0.12499988079071045,-0.06499981880187988,-0.05900001525878906,-0.34999990463256836,2,-0.02988508443470861,-15.000381479188206,4.3400001525878915,-1.7999961853172863,4.369999885559082,-26.99933244325768,4.349999904632568,-0.02988508443470861
1984,2007-08-16,4.070000171661377,4.320000171661377,4.010000228881837,4.320000171661377,1186211.0,-0.06436775611719059,1.479999542236321,8.333275053643804,34.11764639884113,64.88045123987199,0.3389104261717062,0.2632693705165572,0.23750811244566172,0.1563019976649107,23.1538406457603,0.33999967575073153,0.11210561664902574,-0.2759998559951784,-0.5100849077315752,-0.04191480425878158,-0.3930423818633768,-0.15895733012698,0.550166324676514,12.499999999999838,-43.52002659740345,0.11704252586819842,8,0.25999999046325684,0.15499985218048096,0.20749986171722412,0.22099971771240234,-0.07000017166137695,3,0.031940941553005864,-1.000000000000071,4.349999904632568,-15.000381479188206,4.3400001525878915,-1.7999961853172863,4.369999885559082,0.031940941553005864
1985,2007-08-17,4.0900001525878915,4.25,3.869999885559082,3.869999885559082,1895496.0,0.004914000020385778,-2.454542301906899,-0.8800010681152379,27.272732902445952,59.34594054079639,0.2985756261381267,0.24977477875588772,0.21683461555298056,0.13956990957625148,21.138118908677804,0.38000011444091797,0.10194426138834523,-0.2519998788833613,-0.5010063502160653,-0.0029934075506572455,-0.3765031145497133,-0.12749664321700926,0.4935563677026362,40.00003467905419,-10.44301566698627,0.12450323566635184,8,0.16999983787536532,0.1349998712539664,0.18749988079070956,0.20099973678588778,-0.03999996185302823,4,0.0024449270590733985,1.479999542236321,4.070000171661377,-1.000000000000071,4.349999904632568,-15.000381479188206,4.3400001525878915,0.0024449270590733985
1986,2007-08-20,4.0900001525878915,4.2899999618530265,4.079999923706056,4.179999828338623,1346816.0,0.0,-2.8181778773836705,-0.40908893869181484,29.577468572403404,53.827296377336786,0.27585107802656683,0.25082070496247777,0.21227866630405945,0.14363739959263544,19.606513014531526,0.21000003814697088,0.0858216609021536,-0.2444998979568469,-0.5145856347160436,0.02558583880234977,-0.3795427663364457,-0.10945702957724812,0.4364718369241203,40.00003467905419,-7.235762219294337,0.13504286837959847,8,0.16999983787536532,0.16999983787536532,0.009999752044676846,0.09999978542327792,-0.07000017166137784,0,-0.06112475038916454,-2.454542301906899,4.0900001525878915,1.479999542236321,4.070000171661377,-1.000000000000071,4.349999904632568,-0.06112475038916454
1987,2007-08-21,4.099999904632568,4.119999885559082,4.019999980926514,4.119999885559082,926026.0,0.0024449270590733985,9.0,0.22222281091219495,30.555535319404783,48.2185255421226,0.23227343212096319,0.24553372779043237,0.1983899870058865,0.1374533011370218,18.08697812295793,0.09999990463256836,0.06400559767699843,-0.22950015068054164,-0.5134182093508608,0.054417907989777525,-0.37145918001570166,-0.08754112134538161,0.3739543165632089,44.230774521122434,-0.5245378798509819,0.1419590293351597,8,0.12000012397766113,0.16000008583068848,-0.009999990463256836,0.09000003337860107,-0.039999961853027344,1,-0.014634132725649174,-2.8181778773836705,4.0900001525878915,-2.454542301906899,4.0900001525878915,1.479999542236321,4.070000171661377,-0.014634132725649174
1988,2007-08-22,4.2199997901916495,4.230000019073486,4.119999885559082,4.119999885559082,680138.0,0.02926826545129768,-1.2000047683761295,-4.999999999999956,40.96384365475809,43.766233410836556,0.07115867625135852,0.13148767839402797,0.07484825769553627,0.02274008881843148,16.024206204390858,0.13000011444091797,0.04142627398657339,-0.10900025367736887,-0.3936902992789273,0.17568979192418954,-0.2513452764781485,0.03334476912341078,0.2056380841531924,77.77770713528054,32.900611661831896,0.14234502280077932,8,-0.039999961853026456,0.040000200271607333,-0.1349998712539664,-0.02999985218048007,-0.039999961853026456,2,-0.03317532546115032,9.0,4.099999904632568,-2.8181778773836705,4.0900001525878915,-2.454542301906899,4.0900001525878915,-0.03317532546115032
1989,2007-08-23,4.25,4.300000190734863,4.2199997901916495,4.2199997901916495,525638.0,0.0071090548104004725,-4.33332273702589,0.3000023841880763,39.506161211096504,41.71458326877396,-0.003058027735569624,0.10116091563760232,0.04093702624233053,-0.0033101042017937843,14.915235571208626,0.08000040054321378,0.010667636422237337,-0.07550003528595006,-0.36236879781164255,0.21136872723974243,-0.2189344165487963,0.06793434597689618,0.13118683524198094,88.37205691879136,44.91807298802313,0.1434343812628463,8,-0.10500001907348633,0.009999990463256836,-0.17250001430511475,-0.060000061988830566,0.059999942779541016,3,-0.05882352941176472,-1.2000047683761295,4.2199997901916495,9.0,4.099999904632568,-2.8181778773836705,4.0900001525878915,-0.05882352941176472
1990,2007-08-24,4.269999980926514,4.2899999618530265,4.179999828338623,4.179999828338623,236458.0,0.004705877865061936,-1.4444432670707217,2.9999841055391308,40.96384365475816,39.30094885761939,-0.03978299730664148,0.07973591061484608,0.026526784291664107,-0.020672649687335287,14.327527660735436,0.11000013351440341,-0.030057903147052478,-0.05200004577636719,-0.3398304103891494,0.23583031883641503,-0.1959152280827583,0.09191513653002392,0.0702918983408356,89.28564738259172,47.330826089859855,0.1439151823063913,8,-0.125,-0.009999990463256836,-0.19249999523162842,-0.08000004291534424,0.1100001335144043,4,-0.06323184593268516,-4.33332273702589,4.25,-1.2000047683761295,4.2199997901916495,9.0,4.099999904632568,-0.06323184593268516
1991,2007-08-27,4.309999942779541,4.309999942779541,4.25,4.300000190734863,194557.0,0.009367672606955812,11.000286109389156,0.1111081676768533,40.24390811228238,37.304832157808306,-0.09967040292624585,0.03109137375141735,-0.015040480910318621,-0.05780773448994303,14.676601089072038,0.059999942779541016,-0.07320827367301064,-0.005500078201293945,-0.2879312556928957,0.2769310992903078,-0.14671566694709526,0.13571551054450737,-0.440000057220459,100.0,61.25972914208556,0.14121558874580098,8,-0.18000006675720215,-0.04999995231628418,-0.23249995708465576,-0.12000000476837158,0.059999942779541016,0,-0.06032476925672592,-1.4444432670707217,4.269999980926514,-4.33332273702589,4.25,-1.2000047683761295,4.2199997901916495,-0.06032476925672592
1992,2007-08-28,4.2199997901916495,4.2800002098083505,4.2199997901916495,4.25,500137.0,-0.020881706214095686,-2.9999999999998814,-3.0000953697964743,31.76466892332334,34.996200972145964,-0.0318296220993215,0.11435304144110248,0.0748932755208207,0.034371426324613985,15.211524604457985,0.09000015258789151,-0.0920923620176497,-0.08750021457672208,-0.3712996376049835,0.19629920845153936,-0.2293999260908528,0.05439949693740864,-0.3411999034881581,52.631512903460106,15.895541027071737,0.1418997115141305,8,-0.12499976158142001,0.040000200271607333,-0.14249980449676425,-0.02999985218048007,0.2800002098083505,1,-0.047393322087357914,11.000286109389156,4.309999942779541,-1.4444432670707217,4.269999980926514,-4.33332273702589,4.25,-0.047393322087357914
1993,2007-08-29,4.190000057220459,4.25,4.1599998474121085,4.199999809265137,735488.0,-0.007108941815807124,-1.5714266251591893,0.3333227370261365,30.68179108877196,34.614439271027166,-0.030075401873469687,0.1363809294569407,0.10383188606507243,0.06674912452713677,15.387831007973396,0.09000015258789151,-0.1187856658992601,-0.10799994468689,-0.39429019310515745,0.17829030373137744,-0.25114506889602417,0.03514517952224416,-0.30257616939544674,20.00012715649515,-13.223315112015637,0.14314512420913378,8,-0.10000014305114746,0.06999993324279785,-0.11250007152557373,-1.1920928955078125e-07,0.36999988555908203,2,-0.031026279872453433,-2.9999999999998814,4.2199997901916495,11.000286109389156,4.309999942779541,-1.4444432670707217,4.269999980926514,-0.031026279872453433
1994,2007-08-30,4.190000057220459,4.2800002098083505,4.1599998474121085,4.239999771118163,558459.0,0.0,-1.181822122616356,5.000095369796297,38.57142078631936,35.86984903590199,-0.01258698568435257,0.12880844475328068,0.1030712568097929,0.06883188104753302,15.918383415751292,0.12000036239624201,-0.1415655264350768,-0.09899995326995814,-0.38707158654288687,0.1890716800029706,-0.24303576990642206,0.04503586336650578,-0.2941246482963562,20.00012715649515,-16.706012935641123,0.14403581663646436,8,-0.02500009536743164,0.06999993324279785,-0.13000011444091797,-1.1920928955078125e-07,0.630000114440918,3,-0.002386689438011569,-1.5714266251591893,4.190000057220459,-2.9999999999998814,4.2199997901916495,11.000286109389156,4.309999942779541,-0.002386689438011569
1995,2007-08-31,4.190000057220459,4.239999771118163,4.139999866485597,4.239999771118163,1094567.0,0.0,3.000019073595539,1.0,36.76469660133749,36.66842992800578,0.0034528446541930435,0.11667596944182357,0.09971591379863476,0.0716702710256234,16.431411952642726,0.09999990463256658,-0.16209677219609642,-0.08749995231628382,-0.37189218926591305,0.1968922846333454,-0.229696070791098,0.054696166158530346,-0.2858421576192476,29.411863703171438,-10.635784539835864,0.1421961184748146,8,-0.02500009536743164,0.06999993324279785,-0.030000030994415283,-1.1920928955078125e-07,0.6599998474121094,4,0.028639590434441864,-1.181822122616356,4.190000057220459,-1.5714266251591893,4.190000057220459,-2.9999999999998814,4.2199997901916495,0.028639590434441864
1996,2007-09-03,4.199999809265137,4.2100000381469735,4.179999828338623,4.190000057220459,248658.0,0.0023865756343954825,-1.0000000000000593,-0.19999618528090993,39.39389560716636,37.65046995997929,0.01195460967303763,0.09417781809224657,0.08608546561348884,0.06434040183457679,16.972165189152832,0.030000209808350498,-0.14306823095363974,-0.06650018692016602,-0.34463494873573364,0.2116345748954016,-0.20556756782795027,0.07256719398761824,-0.28772506880035875,42.85699688694155,-2.163199572517861,0.13906738090778387,9,0.015000104904174805,0.06000018119812012,-0.02999979257583618,-0.009999871253967285,0.7200002670288086,0,0.042857217464320696,3.000019073595539,4.190000057220459,-1.181822122616356,4.190000057220459,-1.5714266251591893,4.190000057220459,0.042857217464320696
1997,2007-09-04,4.230000019073486,4.239999771118163,4.190000057220459,4.2100000381469735,534353.0,0.007142907421607392,1.500017881623718,2.000047684898104,41.1764705882353,37.67409517481009,0.0026084930373553306,0.04772227318567879,0.05272830763438918,0.03733936535962279,18.22078163302068,0.04999971389770419,-0.11820311385360593,-0.024499988555907848,-0.2858709005927711,0.23687092348095495,-0.15518544457433947,0.10618546746252377,-0.3097707745624132,64.2856656289801,13.53736368862927,0.13068545601843146,9,-0.005000114440917969,0.029999971389770508,-0.025000154972076416,-0.040000081062316895,0.7100000381469727,1,0.033096895001021975,-1.0000000000000593,4.199999809265137,3.000019073595539,4.190000057220459,-1.181822122616356,4.190000057220459,0.033096895001021975
1998,2007-09-05,4.199999809265137,4.230000019073486,4.1599998474121085,4.230000019073486,249952.0,-0.0070922481496632495,3.666645474052352,-1.5000119209403904,65.11624296526296,40.51965981416191,0.03293703900212641,0.05452773058029514,0.08056563804530725,0.07013088297916159,18.640953726687943,0.07000017166137784,-0.09604360093867736,-0.038000178337097346,-0.2656286738631133,0.1896283171889186,-0.15181442610010532,0.07581406942591062,-0.2719751507886943,42.85699688694155,-12.203617233893937,0.11381424776300798,9,0.02500009536743164,0.06000018119812012,0.020000159740447998,-0.009999871253967285,0.8900003433227548,2,0.07142862008542661,1.500017881623718,4.230000019073486,-1.0000000000000593,4.199999809265137,3.000019073595539,4.190000057220459,0.07142862008542661
1999,2007-09-06,4.190000057220459,4.2100000381469735,4.170000076293944,4.2100000381469735,550399.0,-0.002380893452094579,2.9999999999998224,0.6666613685131028,61.90476190476182,42.84642850860676,0.03747125804072482,0.039789526921088836,0.0875969610052394,0.08317953574621662,19.083832442399384,0.03999996185302912,-0.07382769906441489,-0.030999922752380726,-0.2130235390591224,0.15102369355436096,-0.12201173090575157,0.06001188540099012,-0.25433589305795445,50.000238418806475,-6.677702666067361,0.09101180815337102,9,0.034999847412109375,0.06999993324279785,0.029999911785125732,-1.1920928955078125e-07,0.7300000190734863,3,0.08830546074133716,3.666645474052352,4.199999809265137,1.500017881623718,4.230000019073486,-1.0000000000000593,4.199999809265137,0.08830546074133716
2000,2007-09-07,4.170000076293944,4.329999923706056,4.170000076293944,4.2199997901916495,1992117.0,-0.004773265072407162,-5.40003051775282,2.499988079059565,59.09090909090889,44.940539728454155,0.04670616427567342,0.048077927548301425,0.10336777971943611,0.10659015735285582,20.207874784883973,0.15999984741211115,-0.06823035349838058,-0.041999912261963424,-0.21473021493762356,0.13073039041369672,-0.1283650635997935,0.04436523907586665,-0.2268491965590993,5.8824849375623485,-50.71964406924011,0.0863651513378299,9,0.06499981880188166,0.08999991416931241,0.04999989271164029,0.01999986171722501,0.5900001525878915,4,0.15587531977819902,2.9999999999998224,4.190000057220459,3.666645474052352,4.199999809265137,1.500017881623718,4.230000019073486,0.15587531977819902
2001,2007-09-10,4.1599998474121085,4.269999980926514,4.150000095367432,4.1599998474121085,1590686.0,-0.002398136378626514,-11.000286109390222,-0.0,56.81817442917711,47.72426256243791,0.03709187214274401,0.0437836261818596,0.10829068888523263,0.11924301266739068,21.446182436853476,0.11999988555908203,-0.06389564567333128,-0.041500139236450906,-0.19861551378742703,0.11561523531452522,-0.12005782651193897,0.03705754803903716,-0.20137500591841473,5.555423100662548,-50.43826815966051,0.07855768727548824,9,0.0750000476837176,0.10000014305114835,0.06000012159347623,0.030000090599060947,0.46000003814697354,0,0.1658654044542096,-5.40003051775282,4.170000076293944,2.9999999999998224,4.190000057220459,3.666645474052352,4.199999809265137,0.1658654044542096
2002,2007-09-11,4.190000057220459,4.2100000381469735,4.1599998474121085,4.170000076293944,616800.0,0.007211589160757592,-1.4999821188026528,100.0,45.71432853226973,49.394544500604326,0.0026693973041211905,0.00207603653140076,0.07571372572491164,0.09046815608960124,22.661798551425267,0.05000019073486506,-0.06183331900201239,-0.003999924659728649,-0.1469609759271151,0.1389611266076578,-0.07548045029342187,0.06748060097396458,-0.21652021243827058,22.22222222222211,-29.73470115012586,0.0714805256336933,9,0.0449998378753671,0.06999993324279785,0.029999911785125732,-1.1920928955078125e-07,0.5299997329711914,1,0.17422434584827906,-11.000286109390222,4.1599998474121085,-5.40003051775282,4.170000076293944,2.9999999999998224,4.190000057220459,0.17422434584827906
2003,2007-09-12,4.2199997901916495,4.25,4.150000095367432,4.2199997901916495,385944.0,0.00715984070680209,2.333306842565267,0.0,45.714254573891274,50.188192699223436,-0.025286500679423618,-0.040224682750205965,0.04375509843741643,0.06197646692304115,23.808226917956144,0.09999990463256836,-0.061957605163321716,0.03249981403350777,-0.09110810429423832,0.15610773236125386,-0.029304145130365278,0.09430377319738081,-0.2322591422525062,38.88875643399572,-8.112345195992326,0.061803959163873254,9,0.015000104904176581,0.040000200271607333,0.03000003099441617,-0.02999985218048007,0.5600004196167001,2,0.1706161855036754,-1.4999821188026528,4.190000057220459,-11.000286109390222,4.1599998474121085,-5.40003051775282,4.170000076293944,0.1706161855036754
2004,2007-09-13,4.199999809265137,4.25,4.150000095367432,4.199999809265137,677386.0,-0.004739332208735569,-1.000009536797734,0.0,39.99997275215497,50.54766782709204,-0.0041559242824034115,-0.010525754368860163,0.06313528219617837,0.0836709133863609,22.703518256866197,0.09999990463256836,-0.04666556831914104,0.005999851226806463,-0.10457748963310554,0.11657719208671846,-0.049288819203149536,0.06128852165676246,-0.19856879029531704,27.777645322885153,-13.301594219184476,0.05528867042995586,9,0.040000200271606445,0.020000219345092773,0.14000028371810913,0.02500021457672119,0.7200002670288086,3,0.2119048532715233,2.333306842565267,4.2199997901916495,-1.4999821188026528,4.190000057220459,-11.000286109390222,4.1599998474121085,0.2119048532715233
2005,2007-09-14,4.099999904632568,4.199999809265137,4.099999904632568,4.179999828338623,489188.0,-0.023809502184254927,-1.5,-100.0,24.390229719294013,48.88059383955068,0.0913402968397472,0.09513957359801317,0.16263013414373084,0.18390682749354959,21.0384799831145,0.09999990463256836,-0.029202509751186767,-0.09450004100799525,-0.20317139997606404,0.014171317960073537,-0.14883572049202964,-0.040164361523960856,-0.08542612947329964,0.0,-32.23709764244766,0.054335679484034304,9,0.11500000953674316,0.07999992370605469,0.25500017404556274,0.12500011920928955,0.8400001525878906,4,0.20000004652069947,-1.000009536797734,4.199999809265137,2.333306842565267,4.2199997901916495,-1.4999821188026528,4.190000057220459,0.20000004652069947
2006,2007-09-17,3.839999914169312,4.139999866485597,3.839999914169312,4.119999885559082,475529.0,-0.0634146332953529,-1.1428570212150082,3.5000029802350756,17.241372222987295,46.221138465634226,0.3295608806816879,0.353577986149062,0.4181262918277695,0.442186257970445,20.26896436899231,0.2999999523162846,-0.029317521879585584,-0.3420000195503232,-0.5299081801190009,-0.15409185898164557,-0.4359540998346616,-0.24804593926598484,0.4900000095367436,0.0,-28.43222709674516,0.09395408028433874,9,0.24500000476837203,0.29000008106231645,0.5150001645088191,0.38500010967254594,1.160000085830688,0,0.2395834206448264,-1.5,4.099999904632568,-1.000009536797734,4.199999809265137,2.333306842565267,4.2199997901916495,0.2395834206448264
2007,2007-09-18,4.0399999618530265,4.050000190734863,3.7100000381469727,3.7100000381469727,2666515.0,0.05208334691512073,-1.060607461780776,-1.1785712765187464,39.999993642171134,43.4304440964018,0.11150048143719538,0.1568965878955888,0.21456405450318528,0.24205825157112937,19.40422158694123,0.3400001525878906,-0.023923364259855973,-0.13899997472763115,-0.3341948853723524,0.05619493591709057,-0.23659743004999179,-0.04140251940527051,0.28019996166229433,61.111101299646094,30.30639999359694,0.09759745532236082,9,-0.019999980926512784,0.02500009536743253,0.31500011682510465,0.18500006198883145,0.820000171661377,1,0.14356433890658438,-1.1428570212150082,3.839999914169312,-1.5,4.099999904632568,-1.000009536797734,4.199999809265137,0.14356433890658438
2008,2007-09-19,4.079999923706056,4.170000076293944,4.059999942779541,4.119999885559082,1324574.0,0.009900980750178645,-1.7500059604701397,-0.12121203363869948,43.03796589708772,41.33413342888245,0.05888034465093206,0.1115917808374256,0.17107087483738503,0.20295999024877087,19.098918684009387,0.13000011444091797,-0.021080480961240156,-0.09200001955032278,-0.2910080960036501,0.10700805690300497,-0.19150405777698687,0.0075040186763413175,0.2157920043945314,68.51850216607725,34.84563389787936,0.09950403822666382,9,-0.059999942779541904,-0.029999971389771396,0.28000015020370395,0.14500010013580233,0.8299999237060529,2,0.156862715307174,-1.060607461780776,4.0399999618530265,-1.1428570212150082,3.839999914169312,-1.5,4.099999904632568,0.156862715307174
2009,2007-09-20,4.0,4.079999923706056,3.940000057220459,4.079999923706056,1608050.0,-0.01960782480441514,2.4999999999999445,2.0000000000000666,39.08045504521185,39.11074964602723,0.12191512816080152,0.1811918168720137,0.24818785424748224,0.2845232762252614,19.548793900447453,0.1399998664855966,-0.024352503785536328,-0.15949994325637817,-0.36900813451593617,0.05000824800317982,-0.26425403888615673,-0.05474584762659962,0.272360252502442,59.18369332933698,23.94027582798371,0.10475409562977897,9,-0.009999990463256836,0.019999980926513672,0.3600000739097595,0.2250000238418579,0.9899997711181641,3,0.1950000524520874,-1.7500059604701397,4.079999923706056,-1.060607461780776,4.0399999618530265,-1.1428570212150082,3.839999914169312,0.1950000524520874
2010,2007-09-21,4.0,4.070000171661377,4.0,4.010000228881837,487060.0,0.0,-12.99971390425329,0.12500298023509065,38.372105917714556,37.061186478086945,0.10646006872257097,0.1685696086149262,0.24846925892083327,0.28460159265735996,19.805057281447503,0.07000017166137695,-0.042119613824894486,-0.14599994421005213,-0.360269800901742,0.06826991248163772,-0.25313487255589706,-0.03886501586420721,0.24986584392822309,63.0434647399684,27.57493926411928,0.10713492834584483,9,-0.019999980926513672,0.019999980926513672,0.27750009298324585,0.2250000238418579,1.0500001907348633,4,0.23000001907348633,2.4999999999999445,4.0,-1.7500059604701397,4.079999923706056,-1.060607461780776,4.0399999618530265,0.23000001907348633
2011,2007-09-24,4.050000190734863,4.130000114440918,4.0399999618530265,4.0399999618530265,755276.0,0.01250004768371582,-16.999618539001368,-1.0,39.772738356234164,36.40100979186077,0.04382408674691085,0.1033931860261994,0.19804776578471817,0.2350989976536022,20.056556741230107,0.13000011444091797,-0.05747202722030487,-0.08299976587295532,-0.28666095208029496,0.12066142033438432,-0.18483035897662514,0.018830827230714497,0.1782710209621099,73.91307052006358,40.351036572064345,0.10183059310366979,9,-0.07000017166137695,-0.03000020980834961,0.1924998164176941,0.17499983310699463,1.0399999618530282,0,0.21975304310395782,-12.99971390425329,4.0,2.4999999999999445,4.0,-1.7500059604701397,4.079999923706056,0.21975304310395782
2012,2007-09-25,4.019999980926514,4.0900001525878915,3.9800000190734863,4.059999942779541,1230207.0,-0.0074074588630836935,1.199994277975908,-3.9999046347507416,39.772738356234164,35.7408413232322,0.05271764737172546,0.12399916336861239,0.22823652618664703,0.2652358056157409,20.25361769941698,0.11000013351440519,-0.07207866348679026,-0.1029999852180481,-0.3083084573277599,0.10230848689166372,-0.205654221272904,-0.0003457491631921883,0.18754038382845906,34.78257263991555,2.297300764939301,0.10265423605485598,9,-0.039999961853027344,0.0,0.24000000953674316,0.20500004291534424,1.0999999046325684,1,0.24378110042866719,-16.999618539001368,4.050000190734863,-12.99971390425329,4.0,2.4999999999999445,4.0,0.24378110042866719
2013,2007-09-26,4.059999942779541,4.079999923706056,4.019999980926514,4.059999942779541,1198042.0,0.009950239314132636,1.9999999999999112,-0.0,42.85713911430936,36.05830425236047,-0.013818209801693015,0.07774666768515281,0.1888938054834819,0.22413744871047037,20.126065051072054,0.059999942779541904,-0.08489407932811499,-0.056500017642974854,-0.261107441839294,0.14810740655334387,-0.158803729741134,0.045803694455184285,0.12763880891111157,63.1578154841527,31.529496872792404,0.10230371209815937,9,-0.10500001907348633,-0.039999961853027344,0.18000006675720215,0.1650000810623169,1.130000114440918,2,0.19704438473148578,1.199994277975908,4.019999980926514,-16.999618539001368,4.050000190734863,-12.99971390425329,4.0,0.19704438473148578
2014,2007-09-27,4.179999828338623,4.179999828338623,4.070000171661377,4.070000171661377,1085278.0,0.029556622475449545,1.0,100.0,50.49503711775141,38.95883840774462,-0.1530480815432691,-0.04536680293016815,0.07063673452782826,0.10340646778617213,19.95520714289979,0.11999988555908203,-0.09245296299284345,0.0639998793601988,-0.13989891361491757,0.2678986723353156,-0.03794951712735983,0.16594927584775743,-0.4699997901916504,100.0,62.425172825641795,0.10194939648755837,9,-0.2349998950958252,-0.15999984741210938,0.040000081062316895,0.04500019550323486,1.0199999809265137,3,0.17464116006043717,1.9999999999999112,4.059999942779541,1.199994277975908,4.019999980926514,-16.999618539001368,4.050000190734863,0.17464116006043717
2015,2007-09-28,4.309999942779541,4.320000171661377,4.190000057220459,4.190000057220459,1736486.0,0.031100507124323995,-1.1666706403134413,1.090911455398247,56.63717168921028,43.33614945954719,-0.2795217281503062,-0.17488217709708742,-0.056074019560142574,-0.02657621992097603,19.286139102045706,0.1400003433227539,-0.09993965913127756,0.1879999995231625,-0.03153054859098248,0.40753054763730745,0.07823472546609,0.29776527358023497,-0.5905999088287355,97.0587575312188,53.14378248716429,0.1097652740570725,9,-0.2949998378753662,-0.28999996185302734,-0.10749995708465576,-0.0849999189376831,0.8299999237060556,4,0.15777258407574068,1.0,4.179999828338623,1.9999999999999112,4.059999942779541,1.199994277975908,4.019999980926514,0.15777258407574068
2016,2007-10-01,4.380000114440918,4.380000114440918,4.239999771118163,4.2899999618530265,438660.0,0.016241339348193495,2.111113465858537,0.7500019868233947,58.11966003550603,45.34944572547328,-0.295994440334411,-0.24317337599221212,-0.1241602479118793,-0.0962794835045706,18.43828596595389,0.1400003433227548,-0.10231467867439026,0.2490001559257511,0.0028594190640678363,0.4951408927874339,0.12592978749490946,0.3720705243565927,-0.6365760749816896,100.0,51.137574374912575,0.12307036843084147,10,-0.2200000286102295,-0.33500003814697266,-0.17750012874603271,-0.15500009059906006,0.8499999046325684,0,0.15296804995163038,-1.1666706403134413,4.309999942779541,1.0,4.179999828338623,1.9999999999999112,4.059999942779541,0.15296804995163038
2017,2007-10-02,4.369999885559082,4.449999809265137,4.320000171661377,4.389999866485597,1005730.0,-0.0022831572193035,-1.1666713026063253,-0.22222163353537833,56.52174003182787,46.84764285155552,-0.261791107203714,-0.23415202958799952,-0.1110333022746115,-0.08549459372741541,17.940801633233512,0.12999963760375977,-0.08841906289703427,0.231999933719635,-0.033218923724553484,0.4972187911638235,0.09939050499754032,0.3646093624417297,-0.5883812816009524,81.395359152782,29.979545006705287,0.1326094287220943,10,-0.17499995231628418,-0.28999996185302734,-0.17499995231628418,-0.14499986171722412,0.9000000953674316,1,0.16475979082015368,2.111113465858537,4.380000114440918,-1.1666706403134413,4.309999942779541,1.0,4.179999828338623,0.16475979082015368
2018,2007-10-03,4.5,4.5,4.369999885559082,4.380000114440918,1042031.0,0.02974831071975781,1.1666706403134413,-5.9999999999997335,61.90476280581423,49.383677047178004,-0.3642541046835319,-0.35892687280452495,-0.23729876554286822,-0.2134351947362454,17.32581489858502,0.13000011444091797,-0.03851830018495406,0.34700003862380946,0.03688291373492891,0.65711716351269,0.19194147617936963,0.5020586010682497,-0.6649108996173099,100.0,43.71067055370057,0.15505856244444022,10,-0.25999999046325684,-0.39499998092651367,-0.32249999046325684,-0.2749999761581421,0.7300000190734863,2,0.13777775234646272,-1.1666713026063253,4.369999885559082,2.111113465858537,4.380000114440918,-1.1666706403134413,4.309999942779541,0.13777775234646272
2019,2007-10-04,4.559999942779541,4.579999923706055,4.480000019073486,4.519999980926514,971963.0,0.013333320617675781,1.5,0.3333333333333333,68.85244908496176,52.77038184353881,-0.3760052739166717,-0.4108506133997505,-0.29569126997362005,-0.27119741826730603,16.841623621742706,0.09999990463256836,-0.012672192402575,0.3884999871253969,0.02889348289186433,0.7481064913589299,0.20869673500863062,0.5683032392421632,-0.6584197524351199,94.87179800682,30.16257398614097,0.17980325211676643,10,-0.2799999713897705,-0.41499996185302734,-0.38499999046325684,-0.3349999189376831,0.690000057220459,3,0.13815792156718798,1.1666706403134413,4.5,-1.1666713026063253,4.369999885559082,2.111113465858537,4.380000114440918,0.13815792156718798
2020,2007-10-05,4.820000171661377,4.960000038146973,4.5,4.510000228881836,1796157.0,0.05701759476851076,-1.787875635240246,7.750005960470162,90.1639126411578,58.36940120853032,-0.5670919724969474,-0.65314471969159,-0.5516744510415457,-0.5273295179234818,18.098288410089815,0.46000003814697266,0.017002556082452713,0.6160002112388607,0.15404093887409154,1.07795948360363,0.38502057505647613,0.8469798474212453,-0.8370096133135596,80.55558131063944,7.3446045143576555,0.2309796361823845,10,-0.35000014305114746,-0.4850001335144043,-0.6075001955032349,-0.595000147819519,0.48999977111816406,4,0.07883809628014604,1.5,4.559999942779541,1.1666706403134413,4.5,-1.1666713026063253,4.369999885559082,0.07883809628014604
2021,2007-10-08,4.849999904632568,4.900000095367432,4.650000095367432,4.820000171661377,954163.0,0.0062240107682094425,2.8461504603308514,0.09677335002776423,88.57140132360823,63.79147487157188,-0.5271089537153699,-0.6627820965876481,-0.580449502892197,-0.5537264224851315,19.26951852552457,0.25,0.06245783398315918,0.6114999413490292,0.06758524828649382,1.1554146344115646,0.33954259481776106,0.8834572878802969,-0.7302280191128689,82.81247555277731,7.737543433614448,0.27195734653126774,10,-0.3599998950958252,-0.5149998664855957,-0.6374999284744263,-0.6249998807907104,0.46000003814697266,0,0.0597938077433835,-1.787875635240246,4.820000171661377,1.5,4.559999942779541,1.1666706403134413,4.5,0.0597938077433835
2022,2007-10-09,4.920000076293945,4.980000019073486,4.760000228881836,4.760000228881836,1359284.0,0.014433025368622232,-1.75,5.333375719235782,88.88886436024833,68.90611101000954,-0.5096092960835987,-0.7117818059416408,-0.6464520616294847,-0.6190414561882598,20.603477793887308,0.2199997901916504,0.11546079681866939,0.6450001120567324,0.02249239406324488,1.2675078300502198,0.3337462530599886,0.9562539710534761,-0.6825962494064273,90.16394595950949,13.670617306109122,0.31125385899674374,10,-0.39499998092651367,-0.5750000476837158,-0.6825001239776611,-0.6950000524520874,0.36999988555908203,1,0.06300811747406576,2.8461504603308514,4.849999904632568,-1.787875635240246,4.820000171661377,1.5,4.559999942779541,0.06300811747406576
2023,2007-10-10,4.940000057220459,5.0,4.849999904632568,4.949999809265137,1391895.0,0.00406503671064562,1.7272711509534564,-0.06249850988245953,96.07839195697997,73.97092821436829,-0.437680736631588,-0.7115573863779652,-0.6621396059875755,-0.6344798464842496,22.420453199902965,0.15000009536743164,0.16961786748311525,0.6290000796318056,-0.05985563291481455,1.3178557921784257,0.2845722233584951,0.9734279359051157,-0.583780839583186,88.46154904224503,9.37472124910083,0.34442785627331013,10,-0.3450000286102295,-0.5850000381469727,-0.6975001096725464,-0.7150000333786011,0.23999977111816406,2,0.06680160321531092,-1.75,4.920000076293945,2.8461504603308514,4.849999904632568,-1.787875635240246,4.820000171661377,0.06680160321531092
2024,2007-10-11,5.0900001525878915,5.0900001525878915,4.900000095367432,4.900000095367432,1653404.0,0.030364391423070458,-1.0000000000000093,-19.000476848982018,96.58116209596238,78.40914937067407,-0.49732105256216297,-0.8342337705414611,-0.8056729508832321,-0.7791914049398825,24.443072682450502,0.19000005722045987,0.23603060118912644,0.7345001578331001,-0.03449037938727528,1.5034906950534754,0.3500048892229124,1.1189954264432878,-0.6179003941253276,100.0,18.103724599526558,0.3844952686101876,10,-0.42500019073486417,-0.6900000572204599,-0.8475002050399789,-0.8650001287460336,0.25,3,0.027504884536087015,1.7272711509534564,4.940000057220459,-1.75,4.920000076293945,2.8461504603308514,4.849999904632568,0.027504884536087015
2025,2007-10-12,4.920000076293945,5.489999771118164,4.9099998474121085,5.050000190734863,4707498.0,-0.033398835205832644,-6.733302815871544,-0.6842109225792333,83.7209018647646,81.25373179614724,-0.2589211561088023,-0.6320574222322133,-0.6326601116746549,-0.6070730423025203,26.50502404093235,0.5799999237060556,0.2991495393846302,0.523500072956085,-0.27500585451989323,1.3220060004320633,0.12424710921809634,0.9227530366940742,-0.32432023900631624,32.142867279705406,-48.666253186235984,0.3992529637379891,10,-0.015000104904174805,-0.32000017166137695,-0.6775001287460327,-0.6950000524520874,0.42999982833862305,4,0.06707315418471116,-1.0000000000000093,5.0900001525878915,1.7272711509534564,4.940000057220459,-1.75,4.920000076293945,0.06707315418471116
2026,2007-10-15,4.760000228881836,4.96999979019165,4.739999771118164,4.96999979019165,1704818.0,-0.03252029368516418,1.190480948045077,1.6153798188020394,76.05633660929286,83.42424252697667,-0.04397400877321456,-0.4211943580569768,-0.47144459690905194,-0.44809919328220005,26.538377549435193,0.23000001907348633,0.34669829285310083,0.31750020980834925,-0.4514739103215186,1.0864743299382171,-0.06698685025658513,0.7019872698732836,0.7299995422363281,2.666727701822917,-80.49595704921045,0.38448706006493394,10,0.1699995994567871,-0.16000032424926758,-0.5125002861022949,-0.535000205039978,0.4699997901916504,0,0.1155461528259012,-6.733302815871544,4.920000076293945,-1.0000000000000093,5.0900001525878915,1.7272711509534564,4.940000057220459,0.1155461528259012
2027,2007-10-16,4.619999885559082,4.75,4.610000133514403,4.699999809265137,1577015.0,-0.029411835418260313,-1.8000133515167958,0.38095281345864335,68.4210394228015,84.14827326219749,0.1511089046652785,-0.24824141485712747,-0.33344222485816744,-0.3094703494581914,25.67414046436356,0.15000009536743253,0.37682568418084816,0.14849987030029332,-0.6000363291204049,0.8970360697209916,-0.2257682294100558,0.5227679700106425,0.869999885559082,1.1363359275815104,-81.06387480972603,0.3742680997103491,10,0.36500000953674316,-0.019999980926513672,-0.372499942779541,-0.3949998617172241,0.8299999237060547,1,0.14935066543555986,1.190480948045077,4.760000228881836,-6.733302815871544,4.920000076293945,-1.0000000000000093,5.0900001525878915,0.14935066543555986
2028,2007-10-17,4.71999979019165,4.800000190734863,4.630000114440918,4.690000057220459,3090475.0,0.0216450015388836,-1.2666734483679412,-0.37499701976491906,67.99998728435051,84.0535552843518,0.09565717270464358,-0.31393114607490524,-0.4362535757668624,-0.4099548324726401,25.92133588747923,0.18000030517578125,0.40509840608726755,0.2164997816085812,-0.516117074348764,0.9491166375659259,-0.14980864637009095,0.5828082095872533,0.734799995422363,12.4999661337107,-64.66245512326215,0.3663084279786724,10,0.27500009536743164,-0.11999988555908203,-0.4724998474121094,-0.4949997663497925,0.6200003623962411,2,0.12076275360135824,-1.8000133515167958,4.619999885559082,1.190480948045077,4.760000228881836,-6.733302815871544,4.920000076293945,0.12076275360135824
2029,2007-10-18,4.78000020980835,4.829999923706055,4.710000038146973,4.760000228881836,1356055.0,0.012711953873680848,1.000007947325129,0.6666719649044728,66.43356130353158,81.41684958017112,0.07838907562633857,-0.3293876013881718,-0.4984261974734192,-0.4697765078237577,25.644845550221902,0.11999988555908203,0.44182386573317434,0.23750019073486328,-0.46467320365914677,0.9396735851288733,-0.1135865064621413,0.5885868879318679,0.6410075897216796,19.318198443451234,-53.041949367882395,0.35108669719700497,10,0.26999974250793457,-0.18000030517578125,-0.5325002670288086,-0.5550001859664917,0.5699996948242188,3,0.08368192488977133,-1.2666734483679412,4.71999979019165,-1.8000133515167958,4.619999885559082,1.190480948045077,4.760000228881836,0.08368192488977133
2030,2007-10-19,4.920000076293945,4.949999809265137,4.809999942779541,4.829999923706055,2063216.0,0.029288673711419966,-1.1538422037193266,4.500011920940324,67.99998728435051,79.13113690914248,-0.05133219245104925,-0.4183799750057169,-0.6332134058340966,-0.6087817230028447,25.47655409080334,0.1699995994567871,0.46665947734591917,0.3315000534057617,-0.34094333501761653,1.00394344182914,-0.004721640805927407,0.6677217476174508,0.46856741659545875,86.11117733855738,16.534817390098596,0.3362216942116891,10,0.12999987602233887,-0.32000017166137695,-0.690000057220459,-0.6950000524520874,0.4099998474121094,4,0.08536586784167621,1.000007947325129,4.78000020980835,-1.2666734483679412,4.71999979019165,-1.8000133515167958,4.619999885559082,0.08536586784167621
2031,2007-10-22,4.940000057220459,4.949999809265137,4.789999961853027,4.829999923706055,1855455.0,0.00406503671064562,1.4615429759856802,1.2222216335353706,68.87416904848293,76.90728187450186,-0.06394788513854621,-0.3881872449810455,-0.6483056111985253,-0.6268623029450477,25.785239744515522,0.15999984741210938,0.48063099856013736,0.3070000410079956,-0.3323780684080715,0.9463781504240623,-0.0126890137000375,0.6266890957160287,0.4174247412939449,97.05889365259014,27.78052460183585,0.3196890547080334,10,0.1099998950958252,-0.3400001525878906,-0.7425001859664917,-0.7150000333786011,0.4699997901916495,0,0.08299591956741792,-1.1538422037193266,4.920000076293945,1.000007947325129,4.78000020980835,-1.2666734483679412,4.71999979019165,0.08299591956741792
2032,2007-10-23,5.0,5.070000171661377,4.960000038146973,4.989999771118164,1708085.0,0.012145737264080303,-2.142874659400545,0.09091106130817948,67.36110467234013,73.71647217620854,-0.12449882828804704,-0.3910531122128136,-0.7016322571137001,-0.6828180733708642,25.932856096155415,0.13000011444091797,0.44539150103215785,0.31799998283386266,-0.2718654229151669,0.9078653885828922,0.02306727995934743,0.6129326857083779,0.32752781191440405,84.09087214588614,17.92616362768284,0.2949327028745148,10,0.04999995231628418,-0.40000009536743164,-0.8925000429153442,-0.7749999761581421,0.5900001525878915,1,0.046000003814697266,1.4615429759856802,4.940000057220459,-1.1538422037193266,4.920000076293945,1.000007947325129,4.78000020980835,0.046000003814697266
2033,2007-10-24,4.860000133514403,5.0,4.860000133514403,5.0,958547.0,-0.02799997329711934,1.0000000000000127,-13.999666221628928,59.86842435482693,69.63727909386016,0.003307472831507674,-0.19820848659227774,-0.5567706867362139,-0.5398664123587986,25.863544654721387,0.1399998664855966,0.41411812083210187,0.1380001068115222,-0.37816400803175565,0.6541642216548,-0.12008195061011673,0.3960821642331611,0.43882657126400026,41.666677704559504,-20.004792024173454,0.258082057421639,10,0.18999981880188077,-0.14500021934509189,-0.8175001144409171,-0.6800000667572013,0.6599998474121103,2,0.12139910690168798,-2.142874659400545,5.0,1.4615429759856802,4.940000057220459,-1.1538422037193266,4.920000076293945,0.12139910690168798
2034,2007-10-25,4.9099998474121085,5.0,4.730000019073486,4.96999979019165,2093043.0,0.010288006692203311,3.4999860922915533,0.4285714285714322,53.43510227793489,66.27219025087909,-0.08371382740513234,-0.2010207534331352,-0.5922008485963408,-0.5851565728104706,26.402715727691263,0.26999998092651367,0.3755143938211507,0.1514998197555535,-0.302825668729513,0.60582530824062,-0.07566292448697975,0.37866256399808673,0.3612737945157356,52.941102222620884,-6.079687192733246,0.22716274424253335,10,-0.06999969482421786,-0.19499993324279696,-0.8749998807907096,-0.7299997806549063,0.5799999237060556,3,0.08757643962095463,1.0000000000000127,4.860000133514403,-2.142874659400545,5.0,1.4615429759856802,4.940000057220459,0.08757643962095463
2035,2007-10-26,4.989999771118164,5.019999980926514,4.889999866485597,4.889999866485597,1455262.0,0.01629326399026687,-1.600004768376158,-1.6666666666666272,55.147053409613235,63.9489365620258,-0.1706899516285949,-0.23975722121788579,-0.6570459793674894,-0.6600936102419332,28.060657876974954,0.13000011444091708,0.32924779269472193,0.19749975204467773,-0.2153912497119963,0.6103907538013518,-0.008945748833659728,0.4039452529230152,0.254822930473142,76.47048098823053,19.614032244692417,0.2064455008783371,10,-0.14999961853027344,-0.25499987602233887,-0.9849997758865356,-0.8099997043609619,0.5100002288818359,4,0.07214431864267112,3.4999860922915533,4.9099998474121085,1.0000000000000127,4.860000133514403,-2.142874659400545,5.0,0.07214431864267112
2036,2007-10-29,5.050000190734863,5.099999904632568,4.929999828338623,4.929999828338623,1287435.0,0.012024132739239413,-1.8333260483431946,1.2000047683761401,54.81481769284348,62.43713414758602,-0.20699562766720003,-0.2603368827879837,-0.700881936930208,-0.7165469006690159,30.31467538299588,0.1700000762939453,0.2609395509801198,0.22400016784667987,-0.1553289667823119,0.6033293024756716,0.03433560053218443,0.4136647351611753,0.16942960813336683,86.48655963172695,32.44525407493294,0.18966456731449569,10,-0.18500018119812012,-0.3150002956390381,-1.0500001907348633,-0.8700001239776611,0.4499998092651367,0,0.0554454895833274,-1.600004768376158,4.989999771118164,3.4999860922915533,4.9099998474121085,1.0000000000000127,4.860000133514403,0.0554454895833274
2037,2007-10-30,5.0900001525878915,5.150000095367432,5.039999961853027,5.099999904632568,1229000.0,0.007920784226189914,1.0,-0.08333101538191814,55.47445458718967,61.045408292345925,-0.19368266235806875,-0.25679662336292086,-0.7242417287042251,-0.7524117816796032,32.46771506689793,0.1100001335144043,0.21715710442109337,0.22800011634826767,-0.10265162851442167,0.558651861210957,0.06267424391692256,0.3933259887796128,0.1050524596661857,85.71430193323394,34.53869054984017,0.16532587243134486,10,-0.16000008583068936,-0.3550002574920663,-1.0900001525878915,-0.9100000858306894,0.4099998474121085,1,0.06286830751105588,-1.8333260483431946,5.050000190734863,-1.600004768376158,4.989999771118164,3.4999860922915533,4.9099998474121085,0.06286830751105588
2038,2007-10-31,5.119999885559082,5.130000114440918,5.059999942779541,5.099999904632568,606943.0,0.005893856988577362,2.4999701980044584,-2.0000476848983704,51.199989318847614,59.3527891829366,-0.17989309388717611,-0.2508259184924233,-0.7407781546608501,-0.7785390244789312,34.42765780775063,0.07000017166137695,0.19347138498877925,0.22699985504150355,-0.07583591456072458,0.5298356246437317,0.07558197024038904,0.37841773984261806,0.05165062754540806,92.85709420029882,45.88049814890714,0.1514178848011141,10,-0.17999982833862305,-0.36500000953674316,-1.119999885559082,-0.9399998188018799,0.3600001335144043,2,0.09179692920588556,1.0,5.0900001525878915,-1.8333260483431946,5.050000190734863,-1.600004768376158,4.989999771118164,0.09179692920588556
2039,2007-11-01,5.190000057220459,5.210000038146973,5.079999923706055,5.079999923706055,948584.0,0.013671908833203572,-1.3636355754767282,5.500011920940324,61.739128631995754,58.65713822156385,-0.2074323788168,-0.2858644927539675,-0.797191171368377,-0.8445396867699664,36.12133358580342,0.13000011444091797,0.1946199649065603,0.26550002098083514,-0.022174901963874838,0.5531749439255451,0.12166255950848015,0.4093374824531901,-0.5799999237060556,93.75000931322073,43.04239566313804,0.14383746147235507,11,-0.2200000286102295,-0.4100000858306885,-1.2025001049041748,-1.0099999904632568,0.309999942779541,3,0.06358379962769956,2.4999701980044584,5.119999885559082,1.0,5.0900001525878915,-1.8333260483431946,5.050000190734863,0.06358379962769956
2040,2007-11-02,5.199999809265137,5.25,5.170000076293945,5.199999809265137,918513.0,0.00192673447676861,-1.6666878596178911,0.0,71.99997901916501,59.00445044052852,-0.19393123710645455,-0.280307459298335,-0.7938521905721654,-0.8458107050445358,36.26874504061392,0.07999992370605469,0.1921298089179908,0.25649979114532506,-0.051585982333322455,0.5645855646239726,0.10245690440600175,0.4105426778846484,-0.5779996776580818,84.37494877728588,26.45075162628956,0.15404288673932365,11,-0.20999979972839355,-0.3599998950958252,-1.217499852180481,-1.0199997425079346,0.28999996185302734,4,0.05576922547887753,-1.3636355754767282,5.190000057220459,2.4999701980044584,5.119999885559082,1.0,5.0900001525878915,0.05576922547887753
2041,2007-11-05,5.139999866485597,5.190000057220459,5.050000190734863,5.050000190734863,1111660.0,-0.011538450957754853,-2.111119352770699,100.0,78.26088083264099,60.215536680561954,-0.11463269296273015,-0.20813887154243016,-0.7222252193672798,-0.7811744214446747,36.13789607655104,0.14999961853027344,0.18992274351179006,0.18199985027313303,-0.13473345226075306,0.49873315280701913,0.023633199006189543,0.3403665015400765,-0.49287974014282376,47.618993555888004,-16.766054796967616,0.15836665126694313,11,-0.14999985694885343,-0.27500009536743253,-1.1224998235702524,-0.9599997997283944,0.3800001144409171,0,0.07003893830070251,-1.6666878596178911,5.199999809265137,-1.3636355754767282,5.190000057220459,2.4999701980044584,5.119999885559082,0.07003893830070251
2042,2007-11-06,5.230000019073486,5.300000190734863,5.139999866485597,5.300000190734863,1597702.0,0.01750975776764485,3.5714266251592037,-0.7777824872975345,78.02199529660324,62.23260011853709,-0.18838727052383053,-0.28851619280503726,-0.7964113919366405,-0.8646904469882148,35.85678068426938,0.1600003242492667,0.17622978062737182,0.2565000057220459,-0.0819966509769916,0.5949966624210834,0.08725167737252715,0.42574833407156465,-0.5587646977844241,71.99993133544922,1.008321536106365,0.1692483283495187,11,-0.21499991416931152,-0.3250000476837158,-1.1274999380111694,-1.0499999523162842,0.2800002098083496,1,0.051625235170523975,-2.111119352770699,5.139999866485597,-1.6666878596178911,5.199999809265137,-1.3636355754767282,5.190000057220459,0.051625235170523975
2043,2007-11-07,5.269999980926514,5.28000020980835,5.150000095367432,5.28000020980835,1522436.0,0.007648176234636761,24.99942780850658,0.14286006226115625,77.52809590755567,64.90959941071719,-0.18339897665443683,-0.3188746434798375,-0.8188393916844952,-0.8982271985015675,35.490367119232424,0.13000011444091797,0.16076603217745422,0.2799999713897705,-0.08291220373687125,0.6429121465164123,0.09854388382644963,0.4614560589530914,-0.5610387674707029,87.99991607666016,10.039381099494136,0.1814560875633207,11,-0.17499995231628418,-0.3400001525878906,-1.1325000524520874,-1.0899999141693115,0.13000011444091797,2,0.04364326753432923,3.5714266251592037,5.230000019073486,-2.111119352770699,5.139999866485597,-1.6666878596178911,5.199999809265137,0.04364326753432923
2044,2007-11-08,5.230000019073486,5.239999771118164,5.130000114440918,5.179999828338623,1071513.0,-0.007590125616280363,2.142861035422343,-4.999904634751097,69.62026233303898,66.51773373554227,-0.1041901181837952,-0.2823233318180529,-0.7613699749847971,-0.8517713408196972,34.74686701355551,0.1399998664855957,0.14456569590830082,0.23300001621246302,-0.14319139654342816,0.6091914289683542,0.04490430983451699,0.42109572259040906,-0.48557646698093215,71.99993133544922,-4.725965417467052,0.18809570637794573,11,-0.11500000953674316,-0.24500012397766113,-1.0575000047683716,-1.0499999523162842,0.11000013351440519,3,0.047801147053205595,24.99942780850658,5.269999980926514,3.5714266251592037,5.230000019073486,-2.111119352770699,5.139999866485597,0.047801147053205595
2045,2007-11-09,5.25,5.260000228881836,5.199999809265137,5.25,1140911.0,0.0038240881173183805,4.999904634751097,0.0,69.62026233303898,68.16278314000843,-0.0932352133137968,-0.29126630784232255,-0.7633079172235142,-0.866410956154021,32.9350371202349,0.06000041961669922,0.15294511439261882,0.23650000095367396,-0.15414182254822784,0.6271418244555758,0.04117908920272306,0.43182091270462486,-0.47224184958890714,79.99992370605469,5.604521492411223,0.19532091175095107,11,-0.07999992370605469,-0.25500011444091797,-1.037500023841858,-1.0699999332427979,0.03000020980834961,4,0.04761904761904767,2.142861035422343,5.230000019073486,24.99942780850658,5.269999980926514,3.5714266251592037,5.230000019073486,0.04761904761904767
2046,2007-11-12,5.309999942779541,5.320000171661377,5.1599998474121085,5.199999809265137,831142.0,0.011428560529436416,1.4615322542190863,100.0,69.62026233303898,69.7345395562139,-0.1256937018824038,-0.32459090783518896,-0.8044985878449529,-0.9208068846390418,32.25943436747549,0.16000032424926847,0.17456241644408355,0.26899995803833043,-0.12393234138639286,0.6619322574630537,0.07253380832596878,0.4654661077506921,-0.500907269949022,94.73672322622905,20.67679196064823,0.1964661497123616,11,-0.1249997615814209,-0.25999999046325684,-0.9074999094009399,-0.9749999046325684,-0.029999732971191406,0,0.03389827312209004,4.999904634751097,5.25,2.142861035422343,5.230000019073486,24.99942780850658,5.269999980926514,0.03389827312209004
2047,2007-11-13,5.309999942779541,5.329999923706055,5.25,5.300000190734863,723507.0,0.0,2.2000152588763746,0.09090672643018462,84.61539025843133,73.44736188283431,-0.10192321809057958,-0.2848518726618785,-0.7862686536376717,-0.9151459772845723,32.34781834961808,0.07999992370605469,0.18955831302883475,0.23449995517730748,-0.12229717179904309,0.5912970821536581,0.05610139168913264,0.41289851866548233,-0.4600346700425533,90.0,11.35333690428898,0.17839856348817515,11,-0.11999988555908203,-0.25999999046325684,-0.8974999189376831,-0.9749999046325684,-0.059999942779541016,1,0.039548030209026086,1.4615322542190863,5.309999942779541,4.999904634751097,5.25,2.142861035422343,5.230000019073486,0.039548030209026086
2048,2007-11-14,5.289999961853027,5.480000019073486,5.25,5.309999942779541,1713864.0,-0.0037664747913432883,-3.6000047683761296,-2.0000476848981927,80.64517617598074,75.54803383216597,-0.06176836793867313,-0.2318462722990322,-0.7469281338804734,-0.888745564399585,32.487102587570824,0.23000001907348633,0.20211053783931554,0.18599996566772425,-0.14105378508866817,0.5130537164241167,0.022473090289527597,0.3495268410459209,-0.39203122401913326,45.71425457389139,-34.68926582725138,0.16352687537819638,11,-0.02499985694885254,-0.24000000953674316,-0.8549998998641968,-0.9449999332427979,-0.009999752044677734,2,0.04158795247925573,2.2000152588763746,5.309999942779541,1.4615322542190863,5.309999942779541,4.999904634751097,5.25,0.04158795247925573
2049,2007-11-15,5.179999828338623,5.320000171661377,5.139999866485597,5.269999980926514,1027044.0,-0.020793976239627865,-1.1176496987512599,4.500011920940324,64.61538687260165,74.72752359365893,0.052147971863834464,-0.09522490086881064,-0.6181445414661573,-0.7732390085573613,32.24815712662506,0.18000030517578036,0.2091413933361954,0.055999851226806285,-0.23450963539136094,0.3465093378449735,-0.08925489208227688,0.20125459453588945,-0.2121873367559779,11.764689382804468,-66.2803834086963,0.14525474330908353,11,0.08500027656555176,-0.12999987602233887,-0.7049998044967651,-0.8249998092651367,0.26999998092651367,3,0.04247109542846639,-3.6000047683761296,5.289999961853027,2.2000152588763746,5.309999942779541,1.4615322542190863,5.309999942779541,0.04247109542846639
2050,2007-11-16,5.3400001525878915,5.429999828338623,5.199999809265137,5.199999809265137,833498.0,0.030888094508023434,-2.2857065006369166,-1.5555567329292685,69.33333079020191,73.73557358894348,-0.09600031921779895,-0.23415162144582435,-0.7564701570290824,-0.9272256243097354,31.788161834476487,0.25,0.2265602137554037,0.19500017166137784,-0.09413646756855698,0.48413681089131266,0.050431852046410874,0.3395684912763448,-0.31072515770634546,58.82358716018371,-17.403783932035545,0.14456831961496724,11,-0.035000085830689365,-0.29000020027160733,-0.807500123977662,-0.9400000572204599,0.1099996566772452,4,0.0,-1.1176496987512599,5.179999828338623,-3.6000047683761296,5.289999961853027,2.2000152588763746,5.309999942779541,0.0
2051,2007-11-19,5.349999904632568,5.53000020980835,5.3400001525878915,5.4099998474121085,1124267.0,0.0018726126889399008,-3.7500342729077967,-0.4285699688694128,68.05554359783014,72.6281900668576,-0.08166707268880558,-0.22330949377484277,-0.743909730265484,-0.9314118101006965,31.553107661431024,0.1900000572204581,0.2252465350508528,0.1844999313354494,-0.10156041855254916,0.47056028122344795,0.04146975639145012,0.3275301062794487,-0.2666379068479898,53.84611622589824,-20.306247489775217,0.14303017494399942,11,-0.01999974250793457,-0.2799997329711914,-0.5974999666213989,-0.75,0.05000019073486328,0,-0.013084055340562895,-2.2857065006369166,5.3400001525878915,-1.1176496987512599,5.179999828338623,-3.6000047683761296,5.289999961853027,-0.013084055340562895
2052,2007-11-20,5.230000019073486,5.400000095367432,5.199999809265137,5.349999904632568,1782668.0,-0.022429885551058404,-1.2222216335353706,2.0000000000000298,56.79013217809223,70.32397187469499,0.042837649341048056,-0.08979914409317047,-0.6032460774337798,-0.8051194357577316,30.61397389151001,0.20000028610229492,0.2098897792393437,0.05300004482269305,-0.22337498727788319,0.3293750769232693,-0.08518747122759507,0.19118756087298117,-0.08410867160557967,23.07694188705065,-46.697264182159785,0.1381875160502883,11,0.10000014305114746,-0.15999984741210938,-0.4650001525878906,-0.630000114440918,0.1700000762939453,1,0.009560265880022012,-3.7500342729077967,5.349999904632568,-2.2857065006369166,5.3400001525878915,-1.1176496987512599,5.179999828338623,0.009560265880022012
2053,2007-11-21,5.449999809265137,5.53000020980835,5.099999904632568,5.210000038146973,2532845.0,0.04206496929050196,1.1499984502814526,-2.0,63.54165994044502,69.64857160885121,-0.1664477965456932,-0.2775620507302712,-0.8005667704762462,-1.0173238913872762,30.43218862385596,0.43000030517578125,0.1996616050704496,0.24349985122680629,-0.015833314806259935,0.5028330172598725,0.11383326821027318,0.3731664342433394,0.08000040054321289,81.39526889160945,14.048505642914506,0.1296665830165329,11,-0.13499975204467773,-0.36999964714050293,-0.6574999094009399,-0.8499999046325684,-0.04999971389770508,2,-0.03669721399350001,-1.2222216335353706,5.230000019073486,-3.7500342729077967,5.349999904632568,-2.2857065006369166,5.3400001525878915,-0.03669721399350001
2054,2007-11-22,5.3400001525878915,5.449999809265137,5.320000171661377,5.449999809265137,737760.0,-0.02018342394989503,1.3636371517994157,-0.45833233992163597,56.603793106550725,68.20229725035252,-0.043810885637427965,-0.14092121340206987,-0.6680538706097243,-0.8992910501412803,31.015650975554255,0.12999963760375977,0.18097360529429363,0.11200017929077255,-0.1128366061867343,0.3368369647682794,-0.00041821344798087523,0.22441857202952598,0.1900000572204581,55.81397154060453,-8.991410522759239,0.11241839273875359,11,-0.02500009536743253,-0.22000002861023038,-0.5425002574920663,-0.7400002479553232,0.14999961853027255,3,-0.011235944019676536,1.1499984502814526,5.449999809265137,-1.2222216335353706,5.230000019073486,-3.7500342729077967,5.349999904632568,-0.011235944019676536
2055,2007-11-23,5.349999904632568,5.420000076293945,5.329999923706055,5.400000095367432,269804.0,0.0018726126889399008,1.0,0.4545486071976663,60.396048952798736,67.17738465254804,-0.04261537253647418,-0.12919152317334692,-0.6517362181324415,-0.9004792221170197,31.560149188878757,0.09000015258789062,0.1603633286708721,0.10399992465972918,-0.09698705459668489,0.30498690391614325,0.003506435031521704,0.20449341428793666,0.18000030517578125,58.13949362147584,-8.474685876318041,0.10049348962820719,11,-0.034999847412109375,-0.2199997901916504,-0.5249999761581421,-0.75,0.13000011444091797,4,0.018691571292548614,1.3636371517994157,5.3400001525878915,1.1499984502814526,5.449999809265137,-1.2222216335353706,5.230000019073486,0.018691571292548614
2056,2007-11-26,5.329999923706055,5.4099998474121085,5.28000020980835,5.360000133514403,763481.0,-0.0037383142585097895,1.0000000000000138,0.6000019073413391,55.31914893617023,63.922246727852375,-0.021769323136309637,-0.09184822060784104,-0.5967267671607726,-0.8721735209454824,31.72489025121226,0.12999963760375888,0.1532565343032255,0.06999995708465612,-0.11157210681000329,0.2515720209793155,-0.020786074862673587,0.16078598903198582,0.1914002799987795,53.48833856744912,-11.9305068000957,0.0907860319473299,11,-0.014999866485595703,-0.19999980926513672,-0.5049999952316284,-0.7300000190734863,0.2600002288818368,0,0.022514050145735043,1.0,5.349999904632568,1.3636371517994157,5.3400001525878915,1.1499984502814526,5.449999809265137,0.022514050145735043
2057,2007-11-27,5.4099998474121085,5.420000076293945,5.260000228881836,5.260000228881836,1295039.0,0.01500936676382314,-1.1333367241839707,-4.999952316617777,57.142857142857125,61.3108779463942,-0.0962100327834019,-0.1545702678411125,-0.6465133810433512,-0.943956892780327,31.675783707166033,0.15999984741210938,0.1469011464031995,0.1339998960494988,-0.04076611628489335,0.30876590838389095,0.04661688988230228,0.22138290221669532,0.10297235031128071,72.09295878355579,9.136773233339937,0.08738300616719628,11,-0.0949997901916495,-0.2799997329711905,-0.5849999189376822,-0.8099999427795401,0.1400003433227548,1,-0.0018483830548461366,1.0000000000000138,5.329999923706055,1.0,5.349999904632568,1.3636371517994157,5.3400001525878915,-0.0018483830548461366
2058,2007-11-28,5.5900001525878915,5.6500000953674325,5.389999866485597,5.440000057220459,2274157.0,0.033271776386812,-1.0799978637736205,1.0000031789224844,66.07144301643945,61.47266196237618,-0.2561131125923328,-0.3136341264140663,-0.7948753397388559,-1.1147702121758565,31.931715811926587,0.26000022888183594,0.14081182993994545,0.2905001878738416,0.08109245220113426,0.4999079235465489,0.18579632003748792,0.39520405571019523,-0.49000024795532315,84.61539402046002,21.861205583916487,0.10470386783635374,11,-0.2150001525878915,-0.40000009536743253,-0.7650002241134652,-0.9900002479553232,-0.01999998092651456,2,-0.03398927585583322,-1.1333367241839707,5.4099998474121085,1.0000000000000138,5.329999923706055,1.0,5.349999904632568,-0.03398927585583322
2059,2007-11-29,5.519999980926514,5.6500000953674325,5.449999809265137,5.6500000953674325,1140852.0,-0.012522391726406568,2.076924769834546,-0.8666668785941586,61.538464673486665,60.6065657271856,-0.14841993689950517,-0.22940530401764914,-0.6908188843121756,-1.0350984737417956,31.921289123597557,0.2000002861022958,0.12458564653813475,0.204000020027161,-0.020536990770027685,0.4285370308243497,0.09173151462856666,0.31626852542575534,-0.4090000724792482,66.66662591133989,5.842173989667259,0.11226850539859426,11,-0.14499998092651367,-0.3299999237060547,-0.6375000476837158,-0.9200000762939453,-0.009999752044677734,3,-0.02173910977784832,-1.0799978637736205,5.5900001525878915,-1.1333367241839707,5.4099998474121085,1.0000000000000138,5.329999923706055,-0.02173910977784832
2060,2007-11-30,5.489999771118164,5.639999866485597,5.489999771118164,5.550000190734863,4448979.0,-0.005434820636233795,-3.999968211078469,0.4615412830576207,57.89473023771172,59.477586464950214,-0.10605778314660697,-0.1861068563581494,-0.6264088290014573,-0.9939062459116972,31.773482380325735,0.15000009536743253,0.11359004629218372,0.1594998121261595,-0.07087518133931425,0.38987480559163323,0.044312315393422175,0.2746873088588968,-0.36821985893249565,58.97426178857997,2.338711541001146,0.11518749673273689,11,-0.11499977111816406,-0.2199997901916495,-0.712499737739563,-0.8899998664855957,-0.23999977111816406,4,0.0,2.076924769834546,5.519999980926514,-1.0799978637736205,5.5900001525878915,-1.1333367241839707,5.4099998474121085,0.0
2061,2007-12-03,5.5,5.599999904632568,5.480000019073486,5.489999771118164,1425684.0,0.001821535391393958,-7.000063578853673,-0.16666931574346341,58.26087136800423,59.64100193049599,-0.10341843799171269,-0.17681955702811436,-0.6027854545782159,-0.993181367691033,32.40894797739177,0.11999988555908203,0.12400177645205535,0.1515000343322752,-0.07236787903478259,0.375367947699333,0.039566077648746756,0.26343399101580367,-0.36765568415069616,61.5384239181599,8.746380038472125,0.11193395668352872,12,-0.125,-0.21000003814697266,-0.7124999761581421,-0.9000000953674316,-0.6999998092651367,0,-0.0036363601684570312,-3.999968211078469,5.489999771118164,2.076924769834546,5.519999980926514,-1.0799978637736205,5.5900001525878915,-0.0036363601684570312
2062,2007-12-04,5.5,5.619999885559082,5.5,5.599999904632568,1320888.0,0.0,-1.4,-9.999761586877742,59.29203614509689,59.16882150879064,-0.06827062357556724,-0.16396106641612906,-0.5675014610140376,-0.9818683593712354,32.70067146862842,0.11999988555908203,0.11743821013168354,0.13800003528595006,-0.08832996416412975,0.3643300347360299,0.024835035560910157,0.25116503501098997,-0.3573025685603337,42.307706415287775,-10.909549424950477,0.11316499972503993,12,-0.04499983787536621,-0.1549999713897705,-0.7000000476837158,-0.9000000953674316,-0.5900001525878915,1,0.016363664106889386,-7.000063578853673,5.5,-3.999968211078469,5.489999771118164,2.076924769834546,5.519999980926514,0.016363664106889386
2063,2007-12-05,5.5,5.570000171661377,5.46999979019165,5.539999961853027,1012801.0,0.0,1.0,0.4,65.6862832179029,60.17798707671866,-0.06753416132468626,-0.15372828245969217,-0.5327795035514082,-0.9704404991565836,32.91597576158702,0.10000038146972656,0.11235979990974343,0.12650003433227575,-0.10349082973155088,0.3564908983961024,0.011504602300361988,0.2414954663641895,-0.34715651528177816,25.0000596045594,-32.07844146463849,0.11499543203191351,12,-0.04499983787536621,-0.14999985694885254,-0.6675000190734863,-0.9000000953674316,-0.7600002288818359,2,0.009090943769975102,-1.4,5.5,-7.000063578853673,5.5,-3.999968211078469,5.489999771118164,0.009090943769975102
2064,2007-12-06,5.480000019073486,5.53000020980835,5.460000038146973,5.519999980926514,1093864.0,-0.0036363601684570312,1.3333227370261465,1.0,57.954541144290395,59.90670843132884,-0.028593695367761462,-0.12020140366244192,-0.4814426219848187,-0.9391726141766608,33.253158638246596,0.07000017166137695,0.12629441400272867,0.0940000534057619,-0.13025547053197695,0.31825557734350074,-0.018127708563107525,0.20612781537463132,-0.3172134021422801,11.111111111111056,-43.856901451189415,0.11212776196886952,12,-0.02499985694885254,-0.12999987602233887,-0.6325000524520874,-0.880000114440918,-0.5999999046325684,3,0.01642338545157651,1.0,5.5,-1.4,5.5,-7.000063578853673,5.5,0.01642338545157651
2065,2007-12-07,5.5,5.53000020980835,5.4099998474121085,5.53000020980835,1219807.0,0.0036496315432303916,6.999968211078499,0.7500059604701619,58.42697291403804,60.25202220664748,-0.028025756348777797,-0.12702430016995514,-0.47341813517071607,-0.9476739981489253,33.371400396914375,0.12000036239624112,0.11579521045512742,0.10150003433227539,-0.11866979592797833,0.3216698645925291,-0.008584880797851469,0.21158494946240225,-0.3274691135000696,42.85720773293515,-11.746570063336378,0.11008491513012691,12,-0.04499983787536621,-0.14999985694885254,-0.625,-0.9000000953674316,-0.440000057220459,4,0.0018182234330610392,1.3333227370261465,5.480000019073486,1.0,5.5,-1.4,5.5,0.0018182234330610392
2066,2007-12-10,5.489999771118164,5.539999961853027,5.420000076293945,5.449999809265137,1517002.0,-0.0018182234330610392,-1.4000114441572808,-1.3333227370261465,66.66664628901582,61.31022100066511,0.00788659521066215,-0.10840551791634212,-0.43718849827627615,-0.9272342826663884,33.27432184624909,0.11999988555908203,0.12108438062241778,0.08249981403350848,-0.13715304399052464,0.3021526720575416,-0.027326614978508523,0.19232624304552548,-0.30791950044088345,38.09519484471032,-19.649825744030437,0.10982642901201661,12,0.030000209808350498,-0.1399996280670166,-0.5749998092651367,-0.8899998664855957,-0.5099997520446777,0,-0.04371580712639678,6.999968211078499,5.5,1.3333227370261465,5.480000019073486,1.0,5.5,-0.04371580712639678
2067,2007-12-11,5.519999980926514,5.519999980926514,5.429999828338623,5.460000038146973,770105.0,0.005464519318593597,2.000007947293549,1.5,55.932211608790276,60.183639733148546,-0.00544139893115414,-0.12845219924355256,-0.43974751485005115,-0.9458758870479009,33.13196995752988,0.09000015258789062,0.12306238250122625,0.10200002193450963,-0.11810523874770507,0.32210528261672433,-0.008052608406597273,0.21205265227561654,-0.3285613137554302,68.74994412075894,13.418339044904208,0.11005263034110735,12,0.009999990463256836,-0.14499998092651367,-0.5925000905990601,-0.9200000762939453,-0.9499998092651367,1,-0.13043474505063324,-1.4000114441572808,5.489999771118164,6.999968211078499,5.5,1.3333227370261465,5.480000019073486,-0.13043474505063324
2068,2007-12-12,5.510000228881836,5.539999961853027,5.460000038146973,5.460000038146973,1050321.0,-0.0018115492897156082,-2.199984741269145,0.8333373069801079,67.34692090159056,60.82902375849341,-0.008921186413128446,-0.10659044998550815,-0.4060479230359828,-0.9249393806527184,32.45684015205493,0.07999992370605469,0.134416375124486,0.08100025653839094,-0.13410319077672206,0.29610370385350393,-0.026551467119166006,0.18855198019594788,-0.3093903331468253,76.92330264461008,20.758262415455178,0.10755172365755664,12,0.014999628067016602,-0.13500022888183594,-0.5500001907348633,-0.9100003242492676,-0.940000057220459,2,-0.10889298666898384,2.000007947293549,5.519999980926514,-1.4000114441572808,5.489999771118164,6.999968211078499,5.5,-0.10889298666898384
2069,2007-12-13,5.400000095367432,5.5,5.309999942779541,5.5,1472022.0,-0.019963725761355744,2.8000047683761293,-1.9999904632932155,54.237296354546345,60.42264221591949,0.09193480142470101,0.021857261711676124,-0.2750717949797252,-0.8059681519290969,32.111584668670965,0.20000028610229492,0.13568468891826146,-0.039999890327453436,-0.22133993569037802,0.14134015503547115,-0.13066991300891573,0.05067013235400886,-0.19040239563977224,39.13049788014803,-16.09142502545133,0.09067002268146217,12,0.06499981880187988,-0.02500009536743164,-0.38750016689300537,-0.8000001907348633,-0.5900001525878906,3,-0.1222222801098597,-2.199984741269145,5.510000228881836,2.000007947293549,5.519999980926514,-1.4000114441572808,5.489999771118164,-0.1222222801098597
2070,2007-12-14,5.3400001525878915,5.449999809265137,5.320000171661377,5.449999809265137,595912.0,-0.0111111003185006,1.3636371517994157,1.0999976158119265,50.7936676132752,59.59295290983848,0.14351145385969044,0.08628086953701253,-0.20274244953221743,-0.7375742770200411,31.333126249934978,0.12999963760375977,0.1075727502772379,-0.09999983310699356,-0.28133987846991815,0.08134021225593102,-0.19066985578845586,-0.00932981042553127,-0.12159440494743645,13.043568400211852,-40.646238438528556,0.09067002268146217,12,0.12499976158142001,0.03499984741210849,-0.29000020027160733,-0.7400002479553232,-0.3400001525878915,4,-0.08614232677953138,2.8000047683761293,5.400000095367432,-2.199984741269145,5.510000228881836,2.000007947293549,5.519999980926514,-0.08614232677953138
2071,2007-12-17,5.28000020980835,5.309999942779541,5.25,5.300000190734863,827794.0,-0.011235944019676536,2.0000357632473027,0.1818185758997093,39.344310991077016,57.37653900383628,0.18888597586686817,0.1483749869081583,-0.13182323211226965,-0.6710407953438597,29.965333595032394,0.09000015258789151,0.0869784087455594,-0.15649979114532453,-0.3475935532384664,0.034593970947817354,-0.2520466721918959,-0.060952910098753144,-0.05296257521335512,10.344901294695267,-39.32265936779195,0.09554688104657114,12,0.12999987602233887,0.09499979019165039,-0.19750022888183594,-0.6800003051757812,-0.1100001335144043,0,-0.0416667155846181,1.3636371517994157,5.3400001525878915,2.8000047683761293,5.400000095367432,-2.199984741269145,5.510000228881836,-0.0416667155846181
2072,2007-12-18,5.28000020980835,5.329999923706055,5.210000038146973,5.25,1333661.0,0.0,-1.1818134528603692,-1.5000119209403238,13.953560580941826,51.628458710840604,0.1725417892653791,0.16054411969512206,-0.12293548569381585,-0.663482898660229,29.402851958818072,0.11999988555908203,0.07283625131126481,-0.15899980068206787,-0.33974670965187315,0.021747108287737404,-0.2493732551669705,-0.06862634619716523,0.3699998855590829,21.2121781348438,-23.041867293697383,0.09037345448490261,12,0.09499979019165039,0.09499979019165039,-0.16250014305114746,-0.6800003051757812,0.10999965667724698,1,-0.056818215684455886,2.0000357632473027,5.28000020980835,1.3636371517994157,5.3400001525878915,2.8000047683761293,5.400000095367432,-0.056818215684455886
2073,2007-12-19,5.25,5.320000171661377,5.239999771118164,5.320000171661377,1057604.0,-0.005681857692471315,1.2857201245223124,-2.3333227370261462,15.384690625034395,46.89847531981216,0.18254690148120556,0.18423860450828577,-0.08485764625527992,-0.6260225126648837,28.340924566542768,0.08000040054321289,0.05527322353817521,-0.17900002002716064,-0.3783568154532464,0.02035677539892511,-0.2786784177402035,-0.07932162231411777,0.3912000942230236,13.79309210850842,-26.484714668812174,0.09967839771304267,12,0.125,0.125,-0.12999999523162842,-0.6500000953674316,0.1700000762939453,2,-0.12952377682640437,-1.1818134528603692,5.28000020980835,2.0000357632473027,5.28000020980835,1.3636371517994157,5.3400001525878915,-0.12952377682640437
2074,2007-12-20,5.28000020980835,5.329999923706055,5.239999771118164,5.300000190734863,1185353.0,0.0057143256777809626,1.2500193716434902,0.2857133125796146,23.077035937551585,42.970704544647,0.1354357544690279,0.15759273600577295,-0.11110076938903468,-0.6481526842058383,27.24956917819049,0.09000015258789062,0.035653207367465356,-0.14599981307983434,-0.3526675320606625,0.0606679059009938,-0.2493336725702484,-0.04266595358942027,0.35257588329315315,29.16676600783603,-8.384774030298004,0.10333385949041402,12,0.09499979019165039,0.09499979019165039,-0.12250018119812012,-0.6800003051757812,0.06499958038330078,3,-0.13446969885115667,1.2857201245223124,5.25,-1.1818134528603692,5.28000020980835,2.0000357632473027,5.28000020980835,-0.13446969885115667
2075,2007-12-21,5.449999809265137,5.619999885559082,5.369999885559082,5.599999904632568,1842798.0,0.03219689255712321,1.631578154841527,7.500011920940324,45.454529691339076,40.613802700460695,-0.04738531821876624,-0.004775857103386016,-0.26980995993805834,-0.8100121683164092,26.74906007680688,0.3399996757507324,0.011824632802173163,0.018999791145324352,-0.1847440193781411,0.22274360166878981,-0.08287211411640794,0.12087169640705664,0.17412476273727506,58.536551326305606,23.026982782892162,0.10187190526173262,12,-0.034999847412109375,-0.07499980926513672,-0.2924997806549072,-0.8499999046325684,0.03500032424926669,4,-0.11743117227225952,1.2500193716434902,5.28000020980835,1.2857201245223124,5.25,-1.1818134528603692,5.28000020980835,-0.11743117227225952
2076,2007-12-24,5.449999809265137,5.480000019073486,5.400000095367432,5.449999809265137,218248.0,0.0,1.6666454740522927,-0.0,45.454529691339076,39.449615820743894,-0.0599616131576477,0.004927836042531553,-0.25312870479996263,-0.8017894129114733,26.590825682247278,0.07999992370605469,-0.0005026662590257303,0.01299979686737096,-0.1852131619297248,0.21121275566446673,-0.08610668253117648,0.1121062762659184,0.1700000762939453,58.536551326305606,22.90015824222909,0.0991064793985478,12,-0.034999847412109375,-0.07499980926513672,-0.27249979972839355,-0.8499999046325684,-0.009999752044677734,0,-0.08256877523190476,1.631578154841527,5.449999809265137,1.2500193716434902,5.28000020980835,1.2857201245223124,5.25,-0.08256877523190476
2077,2007-12-27,5.400000095367432,5.460000038146973,5.380000114440918,5.460000038146973,258260.0,-0.00917425975184516,1.6666666666666667,-100.0,41.66667328940603,36.596254974945616,-0.03215546179319606,0.05706577391732104,-0.18217148544136208,-0.7445725633369165,26.50919888416875,0.07999992370605469,-0.01724228436106756,-0.036499929428100764,-0.23504981769202082,0.1620499588358193,-0.13577487356006124,0.06277501470385971,0.2199997901916504,42.10533580619336,4.911870824079436,0.09927494413196006,12,0.014999866485595703,-0.02500009536743164,-0.19999992847442627,-0.7799999713897705,0.15000009536743164,3,-0.04259259537250737,1.6666454740522927,5.449999809265137,1.631578154841527,5.449999809265137,1.2500193716434902,5.28000020980835,-0.04259259537250737
2078,2007-12-28,5.400000095367432,5.449999809265137,5.389999866485597,5.449999809265137,320869.0,0.0,1.4000114441572453,0.8333293596865587,43.10345394574579,35.35916137396777,-0.05520532877866735,0.04437683099310874,-0.16400567065293892,-0.7382401934966687,25.54156632741605,0.05999994277954013,-0.041512425566264,-0.02699992656707728,-0.2123699580088685,0.15837010487471392,-0.11968494228797244,0.06568508915381788,0.21179979324340792,42.10533580619336,1.546012454874976,0.09268501572089545,12,0.014999866485595703,-0.02500009536743164,-0.19999992847442627,-0.7799999713897705,-0.18499994277954013,4,-0.001851894204671245,1.6666666666666667,5.400000095367432,1.6666454740522927,5.449999809265137,1.631578154841527,5.449999809265137,-0.001851894204671245
2079,2007-12-31,5.400000095367432,5.440000057220459,5.389999866485597,5.440000057220459,113404.0,0.0,1.5000119209402794,0.8000038147190937,41.07143617406261,34.27891343627749,-0.061693007606325345,0.03681322368403794,-0.14739960490915127,-0.7318435361871192,24.52164170492414,0.05000019073486239,-0.057880872666630445,-0.02099993228912389,-0.20139700058125154,0.15939713600300376,-0.11119846643518816,0.06919860185694038,0.20376379623413055,12.000083923339844,-27.100826937232583,0.09019853414606384,12,0.014999866485595703,0.029999971389770508,-0.20249998569488525,-0.7799999713897705,-0.19000005722045898,0,0.0037037001061668295,1.4000114441572453,5.400000095367432,1.6666666666666667,5.400000095367432,1.6666454740522927,5.449999809265137,0.0037037001061668295
2080,2008-01-02,5.489999771118164,5.599999904632568,5.3400001525878915,5.3400001525878915,975517.0,0.016666606326163125,-2.4666721767989817,-3.749994039529816,50.0,35.46287888171337,-0.14324094624716555,-0.05606071402542767,-0.2239183343679052,-0.8119841791331597,23.756680515980065,0.25999975204467685,-0.07909814466003784,0.06899974346160853,-0.11139732483051912,0.24939681175373618,-0.021198790684455737,0.1591982776076728,-0.2799997329711914,57.69221599276659,17.701356356977797,0.09019853414606384,1,-0.07499980926513672,-0.059999704360961914,-0.272499680519104,-0.8699996471405029,-0.1549997329711914,2,-0.026411655186095007,1.5000119209402794,5.400000095367432,1.4000114441572453,5.400000095367432,1.6666666666666667,5.400000095367432,-0.026411655186095007
2081,2008-01-03,5.480000019073486,5.53000020980835,5.4099998474121085,5.5,629461.0,-0.001821448535805903,1.9999940395653872,-0.13333354526149896,46.77419106744027,39.109615602435426,-0.11386149291434311,-0.05021045133420188,-0.2009206439215978,-0.7924027941757439,23.032987045572366,0.12000036239624112,-0.08582083857210954,0.05999999046325666,-0.11876756757022289,0.2387675484967362,-0.029383788553483114,0.14938376947999643,-0.2621999835968021,53.84615384615369,16.770502032918834,0.08938377901673981,1,-0.05000019073486328,-0.04999995231628418,-0.25749993324279785,-0.8599998950958252,-0.13999986648559481,3,0.0009124296393272502,-2.4666721767989817,5.489999771118164,1.5000119209402794,5.400000095367432,1.4000114441572453,5.400000095367432,0.0009124296393272502
2082,2008-01-04,5.5900001525878915,5.690000057220459,5.489999771118164,5.5900001525878915,1716799.0,0.020073016994807125,1.0000047683761473,-0.0,55.555555555555614,43.57304503916001,-0.19586056688424947,-0.16139720433920512,-0.2983109119607983,-0.8916053645395374,22.446339150345885,0.21000003814697266,-0.08266023643199194,0.16550011634826767,-0.02583578802259101,0.35683602071912635,0.06983216416283877,0.26116806853369656,-0.36455611972809,71.42859089131807,37.766098242739346,0.09566795218542919,1,-0.12500023841858,-0.1400001049041757,-0.36750006675720304,-0.9700000286102304,-0.3600001335144052,4,-0.02683364781269104,1.9999940395653872,5.480000019073486,-2.4666721767989817,5.489999771118164,1.5000119209402794,5.400000095367432,-0.02683364781269104
2083,2008-01-07,5.550000190734863,5.690000057220459,5.460000038146973,5.599999904632568,1086074.0,-0.0071556280431424035,1.0,-100.0,61.538484110664484,47.846539280616994,-0.12161999112734456,-0.12380693619244454,-0.24139259492469556,-0.8410904858970998,21.985739937830534,0.23000001907348633,-0.06602172983290444,0.1230001449584961,-0.07372024315810943,0.3197205330751016,0.024639950900193774,0.2213603390167984,-0.30597391690063525,60.00002724784493,25.91265209563759,0.09836019405830265,1,-0.03500008583068848,-0.10000014305114746,-0.3275001049041748,-0.9300000667572021,-0.12000036239624023,0,0.0,1.0000047683761473,5.5900001525878915,1.9999940395653872,5.480000019073486,-2.4666721767989817,5.489999771118164,0.0
2084,2008-01-08,5.570000171661377,5.6500000953674325,5.510000228881836,5.53000020980835,1213292.0,0.0036036000430956783,-2.500000000000022,-0.8000038147190937,68.85248592742201,50.44631219573732,-0.10745775811031866,-0.14410706202238366,-0.2455048861398481,-0.8458817042302034,21.590037497287806,0.1399998664855966,-0.03565933933700993,0.1385001182556156,-0.06723597493118216,0.34423621144241334,0.03563207166221627,0.2413681648490149,-0.30813494649170003,65.71430906958136,27.768518219269893,0.10286804659339908,1,-0.05500006675720215,-0.12000012397766113,-0.28750014305114746,-0.8900001049041748,-0.07000017166137695,1,-0.06373429230390826,1.0,5.550000190734863,1.0000047683761473,5.5900001525878915,1.9999940395653872,5.480000019073486,-0.06373429230390826
2085,2008-01-09,5.510000228881836,5.579999923706055,5.46999979019165,5.570000171661377,1506039.0,-0.010771982213717668,1.750022351896335,-1.5,68.85248592742211,53.04608511085765,-0.04252350535093363,-0.08782220381871397,-0.172565919709732,-0.7711868359056915,21.47507367908673,0.1100001335144043,-0.004396975186391927,0.07800016403198207,-0.12848414138733766,0.2844844694513018,-0.025241988677677796,0.18124231674164193,-0.23100961043012802,35.71439519212286,-5.486322794109931,0.10324215270965971,1,0.004999876022338867,-0.06000018119812012,-0.22750020027160645,-0.7150001525878906,0.039999961853027344,2,-0.05444649333449181,-2.500000000000022,5.570000171661377,1.0,5.550000190734863,1.0000047683761473,5.5900001525878915,-0.05444649333449181
2086,2008-01-10,5.25,5.5900001525878915,5.110000133514403,5.559999942779541,1455607.0,-0.04718697242860159,1.5945921564230519,5.166670640313441,48.27584883922959,53.78043794972694,0.20799630320441054,0.161559166688086,0.09568459329181689,-0.49785438433946894,20.33294869643055,0.4800000190734881,0.01676596901283567,-0.1700000762939453,-0.3897606939035194,0.04976054131562879,-0.2798803850987328,-0.060119767489157816,0.440000057220459,24.137911189889852,-18.781929457438064,0.10988030880478714,1,0.15000009536743164,0.15000009536743164,0.07249999046325684,-0.4549999237060547,0.2350001335144034,3,0.016190483456566263,1.750022351896335,5.510000228881836,-2.500000000000022,5.570000171661377,1.0,5.550000190734863,0.016190483456566263
2087,2008-01-11,4.800000190734863,5.3400001525878915,4.800000190734863,5.21999979019165,2686707.0,-0.08571424938383554,-1.5714308420838754,1.3548376676813558,32.558133517464114,52.608735679917864,0.6302088722587333,0.5848376249579319,0.5475862369489306,-0.03716339549816183,19.67455122552198,0.5399999618530282,0.004203608505504164,-0.5839998960494999,-0.9327962792002991,-0.23520351289870067,-0.758398087624899,-0.4096017044741007,0.8783998680114742,0.0,-44.6790079099558,0.1743981915753995,1,0.44499993324279785,0.44499993324279785,0.5324997901916504,0.014999866485595703,0.6999998092651367,4,0.11249998758236646,1.5945921564230519,5.25,1.750022351896335,5.510000228881836,-2.500000000000022,5.570000171661377,0.11249998758236646
2088,2008-01-14,4.9099998474121085,4.989999771118164,4.489999771118164,4.900000095367432,1299582.0,0.02291659423046921,4.88236680083587,-0.023808956145696752,36.49632191069211,52.10038965065448,0.4955002910867492,0.45068979095597506,0.43983870296558525,-0.13763974701465376,19.257885999859973,0.5,-0.007694513037016293,-0.4440002202987676,-0.8462779519322376,-0.0417224886652976,-0.6451390861155026,-0.2428613544820326,0.7332642166137697,36.20689300804816,-10.003278627626088,0.2011388658167349,1,0.18000006675720304,0.18000006675720304,0.49000024795532315,-0.0949997901916495,0.6000003814697275,0,0.06517315307658089,-1.5714308420838754,4.800000190734863,1.5945921564230519,5.25,1.750022351896335,5.510000228881836,0.06517315307658089
2089,2008-01-15,4.739999771118164,5.170000076293945,4.5900001525878915,4.960000038146973,2339962.0,-0.0346232345370735,-1.230771064760054,-22.000572218780267,24.08756964612391,49.22123072244602,0.6280835119765991,0.5994428145807653,0.6079052600944364,0.04051275695289558,19.833455072250672,0.5799999237060538,-0.01883837002371891,-0.5810002803802492,-1.0669676528544203,-0.0950329079060781,-0.8239839666173348,-0.33801659414316365,0.8340684353332515,22.72726484566952,-21.018057116900888,0.24298368623708574,1,0.35000014305114746,0.35000014305114746,0.6625003814697266,0.07500028610229492,0.8300004005432129,1,0.14556963935415723,4.88236680083587,4.9099998474121085,-1.5714308420838754,4.800000190734863,1.5945921564230519,5.25,0.14556963935415723
2090,2008-01-16,4.880000114440918,4.96999979019165,4.5,4.5,2546709.0,0.02953593883607475,-1.4736823612968963,-1.7272711509534564,31.1258288602197,47.482523810532626,0.4385760551698672,0.44608442585975894,0.46723597763362346,-0.09075764114362705,20.54668808394331,0.4699997901916504,-0.02981960066654743,-0.41799993515014666,-0.9422177088319259,0.10621783853163258,-0.6801088219910358,-0.15589104830925749,0.6290239858905027,35.45456437039308,-6.154572620355459,0.26210888684088945,1,0.20999979972839355,0.20999979972839355,0.5225000381469727,-0.04500007629394531,0.690000057220459,2,0.12704915389743032,-1.230771064760054,4.739999771118164,4.88236680083587,4.9099998474121085,-1.5714308420838754,4.800000190734863,0.12704915389743032
2091,2008-01-17,5.059999942779541,5.21999979019165,4.9099998474121085,4.960000038146973,2801359.0,0.03688520986013244,-2.0999949932169826,0.26315756451730293,39.6341378315764,45.713477396757156,0.2153838077372221,0.2622008251576844,0.29057930523401687,-0.2615308912470038,21.44914335058081,0.3399996757507324,-0.03687247914193925,-0.22700009346008265,-0.7619315407933671,0.3079313538732018,-0.49446581712672444,0.04046563020655913,0.3878826977990846,67.05881362968275,24.45854977089315,0.2674657236666421,1,0.029999971389770508,0.029999971389770508,0.3425002098083496,-0.19999980926513672,0.3450002670288086,3,0.09683799476214161,-1.4736823612968963,4.880000114440918,-1.230771064760054,4.739999771118164,4.88236680083587,4.9099998474121085,0.09683799476214161
2092,2008-01-18,4.980000019073486,5.190000057220459,4.869999885559082,5.0900001525878915,2151407.0,-0.015810261780775714,1.064517617598063,-1.1000023841880737,37.79069058246237,43.07483367140137,0.22323067601385205,0.3357891969679958,0.37016028959135205,-0.17123886909336417,22.7672388483214,0.32000017166137695,-0.061018456407230026,-0.2920000076293947,-0.8443005285401313,0.26030051328134185,-0.5681502680847625,-0.015849747174026874,0.41040964933751134,67.12331988391301,23.45001495758475,0.2761502604553681,1,0.08999991416931152,0.1099998950958252,0.45500004291534424,-0.059999942779541016,0.4200000762939453,4,0.10140564508167826,-2.0999949932169826,5.059999942779541,-1.4736823612968963,4.880000114440918,-1.230771064760054,4.739999771118164,0.10140564508167826
2093,2008-01-21,4.570000171661377,5.070000171661377,4.550000190734863,5.059999942779541,1897741.0,-0.08232928631361502,1.0392146963016153,4.454537967028882,30.516426039169616,38.81527146159554,0.5359604142536618,0.7296422485418619,0.7736788103704617,0.24725244526929657,24.522370694554674,0.5199999809265137,-0.09564843464207229,-0.6679998636245728,-1.3034640814450036,-0.03253564580414192,-0.9857319725347882,-0.35026775471435734,0.7663849029120504,9.722248897148182,-36.389520073950514,0.3177321089102153,1,0.4699997901916504,0.5199997425079346,0.8824998140335083,0.3749997615814209,0.8199996948242196,0,0.2035010488851976,1.064517617598063,4.980000019073486,-2.0999949932169826,5.059999942779541,-1.4736823612968963,4.880000114440918,0.2035010488851976
2094,2008-01-22,4.570000171661377,4.78000020980835,4.199999809265137,4.5,2288326.0,0.0,1.367347375693968,-0.14285755991607663,27.45098451704682,34.21510463822052,0.4237554042001257,0.7101323934007775,0.7683533684367756,0.25583011926945076,26.602732791946615,0.5800004005432129,-0.1515302400458456,-0.6324998617172239,-1.333983247580763,0.06898352414631503,-0.983241554648993,-0.2817581687854549,0.7156017847047345,36.27454601128047,-8.026520148884693,0.3507416929317693,1,0.3249998092651367,0.3749997615814209,0.8799997568130493,0.41499996185302734,0.9249997138977051,1,0.20568928269399422,1.0392146963016153,4.570000171661377,1.064517617598063,4.980000019073486,-2.0999949932169826,5.059999942779541,0.20568928269399422
2095,2008-01-23,4.809999942779541,4.829999923706055,4.619999885559082,4.78000020980835,1582526.0,0.05251635932234877,5.000027247956403,0.4285665628980729,35.24228584440317,32.76693097212869,0.08271696866200884,0.44240960633188564,0.5250624168104743,0.02589069135290778,26.8529475913587,0.25999975204467773,-0.2093329053747084,-0.3605000972747803,-1.0727530326334636,0.351752838083903,-0.7166265649541215,-0.004373629595439077,0.3887538418184926,59.80393577657841,16.019975451273027,0.3561264676793415,1,-0.039999961853027344,0.13499999046325684,0.6100000143051147,0.20000004768371582,0.0950002670288086,2,0.1580042074683803,1.367347375693968,4.570000171661377,1.0392146963016153,4.570000171661377,1.064517617598063,4.980000019073486,0.1580042074683803
2096,2008-01-24,5.0,5.139999866485597,4.920000076293945,5.070000171661377,2345225.0,0.03950105186709507,1.0952404740225292,-2.333359824522364,37.44680220749277,33.31011638213187,-0.16368854192237237,0.22869335600178964,0.33197686591315545,-0.1530017145391005,26.66227847627499,0.3299999237060556,-0.2753694651516856,-0.14800004959106428,-0.8514532328469873,0.5554531336648587,-0.4997266412190253,0.20372654203689677,-0.8000001907348633,80.80807983504327,38.847099496236595,0.35172659162796127,1,-0.29000020027160645,-0.05500006675720215,0.41999995708465576,0.06500005722045898,-0.11999988555908203,3,0.11400003433227535,5.000027247956403,4.809999942779541,1.367347375693968,4.570000171661377,1.0392146963016153,4.570000171661377,0.11400003433227535
2097,2008-01-25,5.170000076293945,5.269999980926514,5.1599998474121085,5.25,1244238.0,0.03400001525878915,-1.199994277975908,1.1428532503184583,42.33870595600484,33.9592701649444,-0.3080828997647522,0.04277169375280199,0.16080309548604355,-0.3112718480958456,26.47403561682583,0.26999998092651367,-0.3390794245776787,0.03350002765655535,-0.6600575876894652,0.7270576430025759,-0.3132787800164545,0.3802788353295652,-0.951200265884399,90.654216019676,48.869326904642136,0.3467788076730101,1,-0.4350001811981201,-0.22500014305114746,0.22249996662139893,-0.09500002861022949,-0.26999998092651367,4,0.04545457060860647,1.0952404740225292,5.0,5.000027247956403,4.809999942779541,1.367347375693968,4.570000171661377,0.04545457060860647
2098,2008-01-28,5.389999866485597,5.400000095367432,5.059999942779541,5.179999828338623,1047261.0,0.042553150279517116,1.9565166913377534,-2.625002980235092,46.641784538587,36.46529404188474,-0.5060509947240996,-0.18763589165141248,-0.05719341327895133,-0.5176643049957104,26.116110147984866,0.3400001525878906,-0.3661130559245853,0.25399982929229825,-0.4387718989452116,0.9467715575298081,-0.09238603482645669,0.6003856934110532,-1.1291520492553717,99.16664779186706,57.913249547482025,0.3463858641187547,1,-0.5899999141693124,-0.44499993324279874,-0.014999866485596591,-0.2599997520446786,-0.4699997901916513,0,0.001855330079693518,-1.199994277975908,5.170000076293945,1.0952404740225292,5.0,5.000027247956403,4.809999942779541,0.001855330079693518
2099,2008-01-29,5.420000076293945,5.53000020980835,5.375,5.400000095367432,1181913.0,0.0055659017720737225,-3.428566562898073,0.09523798711177475,48.30188366899075,38.373744576192635,-0.47991779582612715,-0.22773712908244548,-0.0812542576530868,-0.5335849198925713,25.615539447413415,0.1550002098083496,-0.33229387193075866,0.2830000400543211,-0.41143197501774686,0.9774320551263891,-0.06421596748171332,0.6302160475903555,-1.0908031223754877,87.91207754731822,44.05955374597893,0.34721600753603404,1,-0.5550000667572021,-0.47500014305114746,-0.04500007629394531,-0.28999996185302734,-0.5500001907348633,1,-0.005535093982666939,1.9565166913377534,5.389999866485597,-1.199994277975908,5.170000076293945,1.0952404740225292,5.0,-0.005535093982666939
2100,2008-01-30,5.34499979019165,5.400000095367432,5.224999904632568,5.400000095367432,1368972.0,-0.013837690968000582,5.3636079900124844,-2.7500178814104856,51.92697368535591,39.73961522661258,-0.37103947603837284,-0.17302810022502335,-0.006221736973783365,-0.4444788803853976,24.33772244051523,0.19500017166137695,-0.31086617947699935,0.2152497529983517,-0.4665781303598351,0.8970776363565385,-0.1256641886807417,0.5561636946774451,-0.9197385758020014,69.67206899597659,22.362215406601166,0.34091394167909356,1,-0.4799997806549072,-0.39999985694885254,0.03000020980834961,-0.21499967575073242,-0.39499998092651367,2,0.028063629795213485,-3.428566562898073,5.420000076293945,1.9565166913377534,5.389999866485597,-1.199994277975908,5.170000076293945,0.028063629795213485
2101,2008-01-31,5.485000133514403,5.510000228881836,5.25,5.28000020980835,1104169.0,0.02619276872183618,1.039216566250416,-3.727250658898583,65.8932685867455,42.86212389375515,-0.4966407136093762,-0.32952980527426146,-0.14488473610868535,-0.5692564956002863,22.861916019593775,0.26000022888183594,-0.24867879575396312,0.35500009059905935,-0.32737198386876276,1.0373721650668815,0.013814053365148737,0.69618612783297,-0.9713597994912586,90.42552112184482,35.59743397468749,0.3411860372339109,1,-0.6200001239776602,-0.5400002002716056,-0.09000015258788974,-0.35500001907348544,-0.635000228881835,3,-0.10574291879450337,5.3636079900124844,5.34499979019165,-3.428566562898073,5.420000076293945,1.9565166913377534,5.389999866485597,-0.10574291879450337
2102,2008-02-01,5.440000057220459,5.730000019073486,5.4099998474121085,5.5,2136875.0,-0.008204206964186778,-4.333320087896653,-0.29268275663152926,62.67942703811894,46.435790671416186,-0.4241293514789337,-0.31235832187881485,-0.0951741004623905,-0.5096198381162118,20.76428537294521,0.32000017166137784,-0.2022001495502348,0.3175000190734867,-0.3466377653950392,0.9816378035420126,-0.014568873160776263,0.6495689113077496,-0.8450509331344982,56.716428532793586,-0.447818422386959,0.3320688922342628,2,-0.47500014305114746,-0.47500014305114746,-0.04500007629394531,-0.309999942779541,-0.8250002861022949,4,-0.10294116486933824,1.039216566250416,5.485000133514403,5.3636079900124844,5.34499979019165,-3.428566562898073,5.420000076293945,-0.10294116486933824
2103,2008-02-04,5.550000190734863,5.599999904632568,5.454999923706055,5.53000020980835,1499200.0,0.020220612565693408,1.4166782565158131,-0.3333333333333333,69.95074250332378,51.157986003224735,-0.42521311407308193,-0.4451832311418231,-0.20618067781089344,-0.6046741617652813,18.8580736457867,0.15999984741210938,-0.17788110743943797,0.427500152587891,-0.2366376318806349,1.0916379370564169,0.09543126035362803,0.7595690448221539,-0.8415459771501501,64.35647771329724,2.7190242831769,0.3320688922342628,2,-0.3750002384185791,-0.5850002765655518,-0.1550002098083496,-0.4200000762939453,-1.130000114440918,0,-0.11711713027551562,-4.333320087896653,5.440000057220459,1.039216566250416,5.485000133514403,5.3636079900124844,5.34499979019165,-0.11711713027551562
2104,2008-02-05,5.2150001525878915,5.5900001525878915,5.190000057220459,5.5900001525878915,1309547.0,-0.06036036515930554,1.1333338419596402,-18.750017881410486,57.52808945420695,53.63418640431404,0.012183087399556314,-0.14560794410690736,0.1274455963512997,-0.2562052471485652,16.724427234945495,0.40000009536743253,-0.14862234980005518,0.11025011539459317,-0.5217265473329551,0.7422267781221414,-0.2057382159691814,0.42623844675836775,-0.4043913584543013,4.629647617315359,-57.828017909652246,0.31598833136377413,2,0.10999989509582431,-0.25000023841858,0.17999982833862216,-0.08500003814697354,-0.625,1,-0.056567606454921315,1.4166782565158131,5.550000190734863,-4.333320087896653,5.440000057220459,1.039216566250416,5.485000133514403,-0.056567606454921315
2105,2008-02-06,5.210000038146973,5.385000228881836,5.079999923706055,5.199999809265137,1072482.0,-0.0009587946873669262,-1.44000244140625,-0.026667277018229168,53.65853772001666,55.435490350150026,0.08927880395389831,-0.17311095707945867,0.1306631497859314,-0.23603187961584382,15.013756141093527,0.30500030517578125,-0.0585526197878945,0.12025001049041784,-0.4848987271580505,0.7253987481388862,-0.18232435833381633,0.422824379314652,-0.3074521215193933,20.000014671910407,-40.14579721375674,0.30257436882423416,2,0.18499994277954102,-0.24500012397766113,0.2124999761581421,-0.06999993324279785,-0.5149998664855957,2,-0.06525914589221726,1.1333338419596402,5.2150001525878915,1.4166782565158131,5.550000190734863,-4.333320087896653,5.440000057220459,-0.06525914589221726
2106,2008-02-07,5.335000038146973,5.420000076293945,5.150000095367432,5.150000095367432,1017601.0,0.023992322281145118,-1.9189196155402566,18.499570856379936,58.472551146172734,57.22813981572424,0.01876973284761352,-0.3071649683686992,0.005941104961438626,-0.34082625724430393,15.946289472139814,0.26999998092651367,0.04836706046763162,0.24100000858306903,-0.370052575665234,0.852052592831372,-0.06452628354108292,0.546526300707221,-0.3497069112748026,39.230781081158405,-19.204904240276278,0.30552629212415156,2,0.059999942779541016,-0.37000012397766113,0.08749997615814209,-0.1549999713897705,-0.6950001716613761,3,-0.07216499083954264,-1.44000244140625,5.210000038146973,1.1333338419596402,5.2150001525878915,1.4166782565158131,5.550000190734863,-0.07216499083954264
2107,2008-02-08,5.3400001525878915,5.440000057220459,5.28000020980835,5.400000095367432,515293.0,0.0009372285670414815,1.2857142857142858,-0.3243241153379182,72.78105089768073,60.132502744512436,0.04517022290401229,-0.2842067934017889,-0.0012962529320876826,-0.3285799729289298,15.341541686294132,0.15999984741210938,0.1297518799385875,0.2190001249313367,-0.3850354518807313,0.8230357017434047,-0.0830176634746973,0.5210179133373707,-0.28023633649559,50.0000458497286,-13.994551351601402,0.30201778840603377,2,0.064999818801879,-0.37500023841858,0.08999979496002108,-0.15000009536743253,-0.6200003623962411,4,-0.09176034343704231,-1.9189196155402566,5.335000038146973,-1.44000244140625,5.210000038146973,1.1333338419596402,5.2150001525878915,-0.09176034343704231
2108,2008-02-11,5.230000019073486,5.3400001525878915,5.135000228881836,5.3400001525878915,1058826.0,-0.02059927535041295,2.7272668160754177,1.83333730698015,68.3333174387715,62.3582176078214,0.1453753663219528,-0.15705620094224315,0.09933946321807596,-0.20243668256170366,13.752870309745674,0.20499992370605558,0.19494849943906445,0.09299998283386213,-0.5044190382951941,0.6904190039629183,-0.20570952773066598,0.39170949339839023,-0.10321258268306632,29.411770205731713,-36.51580036342578,0.29870951056452816,2,0.17499995231628418,-0.2650001049041748,0.22749996185302734,-0.019999980926513672,-0.5300002098083496,0,-0.11759086916108119,1.2857142857142858,5.3400001525878915,-1.9189196155402566,5.335000038146973,-1.44000244140625,5.210000038146973,-0.11759086916108119
2109,2008-02-12,5.429999828338623,5.460000038146973,5.199999809265137,5.300000190734863,946426.0,0.03824088117318358,1.736843690316946,-1.1818134528603597,67.61362127776016,64.10117845142189,-0.059291994259655034,-0.3190714295071313,-0.1056371621430845,-0.3836890866436171,12.939302482337723,0.26000022888183594,0.24327725341676665,0.2584997892379759,-0.32183672403824914,0.8388363025142009,-0.03166846740013707,0.5486680458760889,-0.2949995994567871,92.10521032276846,24.35366771068618,0.29016825663811274,2,-0.02499985694885254,-0.4649999141693115,0.052500247955322266,-0.2199997901916504,-0.679999828338623,1,-0.1860036434575174,2.7272668160754177,5.230000019073486,1.2857142857142858,5.3400001525878915,-1.9189196155402566,5.335000038146973,-0.1860036434575174
2110,2008-02-13,5.5,5.550000190734863,5.400000095367432,5.429999828338623,670447.0,0.012891376404112087,-1.3077002079749402,0.5384643599910501,65.24389038336514,64.02902531771295,-0.11733188438227948,-0.3586282446440521,-0.1789362085599402,-0.4343444781783017,11.664499249478041,0.15000009536743164,0.266721735072017,0.2974999666213991,-0.28351090407629,0.8785108373190882,0.0069945312725545605,0.5880054019702436,-0.36499977111816406,87.95176016122842,20.94910713607554,0.2905054353488447,2,-0.09500002861022949,-0.5350000858306885,-0.017499923706054688,-0.28999996185302734,-0.8000001907348633,2,-0.1654545177112925,1.736843690316946,5.429999828338623,2.7272668160754177,5.230000019073486,1.2857142857142858,5.3400001525878915,-0.1654545177112925
2111,2008-02-14,5.550000190734863,5.579999923706055,5.360000133514403,5.480000019073486,967169.0,0.009090943769975102,2.384621591980324,1.0,62.49999215729086,64.00908810873206,-0.1756093871078228,-0.39003386994878486,-0.2320446697063394,-0.4653111085696118,11.597711912443122,0.21999979019165128,0.28455035259387174,0.32300014495849627,-0.2738194650567891,0.9198197549737817,0.024590339950854023,0.6214099499661385,-0.3554999828338623,93.25848234951224,28.039405080585112,0.2984098050076425,2,-0.21000027656555176,-0.5850002765655518,-0.06750011444091797,-0.3400001525878906,-0.4850001335144043,3,-0.15405405219639778,-1.3077002079749402,5.5,1.736843690316946,5.429999828338623,2.7272668160754177,5.230000019073486,-0.15405405219639778
2112,2008-02-15,5.485000133514403,5.550000190734863,5.454999923706055,5.550000190734863,251675.0,-0.011711721619211968,1.9230825661152477,-0.9285699688694345,53.47985898213377,62.17898993971093,-0.11572444591704834,-0.3006764766125416,-0.17097227504384804,-0.38098321289179093,11.379321605765172,0.0950002670288086,0.2959051280786813,0.23275008201599068,-0.36279895243552485,0.8282991164675062,-0.06502443520976708,0.5305245992417484,-0.23694994449615425,78.65171790080045,16.994504996115765,0.29777451722575765,2,-0.15000009536743075,-0.5200002193450919,-0.08500003814697177,-0.19500017166137606,-0.510000228881835,4,-0.15405656270921364,2.384621591980324,5.550000190734863,-1.3077002079749402,5.5,1.736843690316946,5.429999828338623,-0.15405656270921364
2113,2008-02-18,5.5,5.550000190734863,5.480000019073486,5.550000190734863,150327.0,0.0027347066764764616,1.7999961853172863,0.7692330264460886,52.96295720690967,61.67175302334458,-0.15484647421403075,-0.2555319809728207,-0.18980648422189272,-0.3770104827345726,10.101032109958947,0.07000017166137695,0.260211301973583,0.20124995708465576,-0.30914591682232206,0.7116458309916336,-0.05394797986883315,0.4564478940381447,-0.20375482797622713,78.94739483861576,19.75981643631279,0.25519793695348886,2,-0.1700000762939453,-0.5350000858306885,-0.25499987602233887,-0.25499987602233887,-0.40000009536743164,0,-0.14181821996515442,1.9230825661152477,5.485000133514403,2.384621591980324,5.550000190734863,-1.3077002079749402,5.5,-0.14181821996515442
2114,2008-02-19,5.510000228881836,5.550000190734863,5.489999771118164,5.5,377524.0,0.0018182234330610392,-2.999936423167398,-0.20000381468271378,56.42024414780377,61.97860929309869,-0.132538100011236,-0.20184782780134292,-0.20295915029586276,-0.369703406601559,7.864049683415245,0.06000041961669922,0.23628236029603578,0.16425018310546857,-0.22148602736416478,0.5499863935751019,-0.02861792212934766,0.3571182883402848,-0.17037957215309163,68.18192655400307,9.894233776248555,0.19286810523481665,2,-0.15250015258789062,-0.5450003147125244,-0.4200003147125244,-0.4200003147125244,-0.4200000762939444,1,-0.14700551469506484,1.7999961853172863,5.5,1.9230825661152477,5.485000133514403,2.384621591980324,5.550000190734863,-0.14700551469506484
2115,2008-02-20,5.570000171661377,5.619999885559082,5.474999904632568,5.545000076293945,1121858.0,0.010889281358835268,1.3200085449544714,2.4999523173755485,53.52696996917382,61.429100273432155,-0.1520963025115778,-0.21290695644830038,-0.2661240799232605,-0.41394717160842465,5.677671388962922,0.14499998092651367,0.18633899197964165,0.18625011444091832,-0.11849963380777684,0.4909998626896135,0.0338752403165703,0.33862498856526635,-0.19134157869815827,80.76932246877179,25.45022589498825,0.1523748741243477,2,-0.19250011444091797,-0.6050002574920654,-0.48000025749206543,-0.48000025749206543,-0.48000001907348544,2,-0.14721726147035175,-2.999936423167398,5.510000228881836,1.7999961853172863,5.5,1.9230825661152477,5.485000133514403,-0.14721726147035175
2116,2008-02-21,5.570000171661377,5.599999904632568,5.519999980926514,5.599999904632568,1576772.0,0.0,4.333375719235782,-1.199984741269145,55.60344933896438,59.52047787801923,-0.12880070892885875,-0.17709416816270362,-0.2690319353540378,-0.3991487371585638,4.6750935251638275,0.07999992370605469,0.19040090424630485,0.15775010585784877,-0.09867221518044111,0.41417242689613865,0.029538945338703826,0.2859612663769937,-0.15620743608713106,69.6971360864665,13.953549138830098,0.12821116051914483,2,-0.19250011444091797,-0.6050002574920654,-0.48000025749206543,-0.48000025749206543,-0.38000011444091797,3,-0.15619395611916886,1.3200085449544714,5.570000171661377,-2.999936423167398,5.510000228881836,1.7999961853172863,5.5,-0.15619395611916886
2117,2008-02-22,5.40500020980835,5.550000190734863,5.360000133514403,5.550000190734863,1026960.0,-0.029622972489749877,1.6206907891491702,4.833375719235782,44.03292568683159,56.820434350025906,0.051840753064697154,0.006760735804843598,-0.10988424098096239,-0.21999989581333246,4.292815937756625,0.21000003814697354,0.20417689270543526,-0.01899986267089826,-0.24884199696431164,0.21084227162251512,-0.13392092981760495,0.09592120447580843,0.3249998092651367,17.307738157463064,-35.803635763097965,0.11492106714670682,2,0.004999637603759766,-0.4400002956390381,-0.3150002956390381,-0.3150002956390381,-0.30500030517578125,4,-0.06290474364291399,4.333375719235782,5.570000171661377,1.3200085449544714,5.570000171661377,-2.999936423167398,5.510000228881836,-0.06290474364291399
2118,2008-02-25,5.400000095367432,5.454999923706055,5.355000019073486,5.429999828338623,548494.0,-0.0009250905174517099,1.5,0.20689473736134725,60.451965833701856,56.02469485624165,0.09330316508658765,0.01322658986580727,-0.11059278564707586,-0.20281206624386527,4.354082232838842,0.09999990463256836,0.19692629181311005,-0.024499988555907848,-0.254074041038689,0.20507406392687333,-0.13928701479729888,0.09028703768548318,0.3225999259948731,16.981169421227364,-40.516983449952676,0.11478702624139067,2,0.08749985694885254,-0.4350001811981201,-0.32000017166137695,-0.3100001811981201,-0.46000003814697266,0,-0.0787037376350167,1.6206907891491702,5.40500020980835,4.333375719235782,5.570000171661377,1.3200085449544714,5.570000171661377,-0.0787037376350167
2119,2008-02-26,5.389999866485597,5.440000057220459,5.329999923706055,5.400000095367432,382698.0,-0.001851894204671245,1.4444432670707412,0.3333439298089159,60.11234058785933,55.454522656741,0.10843589615569105,0.021991558502354458,-0.10298894396475777,-0.1815165689951348,4.809098925850644,0.1100001335144043,0.16318505420656848,-0.03300020694732542,-0.26308951719498275,0.1970891033003319,-0.14804486207115364,0.0820444481765028,0.31789615478515554,20.689638162762936,-39.83531595429629,0.11504465512382855,2,0.08500003814697177,-0.42499995231628507,-0.32499992847442716,-0.29999995231628507,-0.4649996757507333,1,-0.053803333773014494,1.5,5.400000095367432,1.6206907891491702,5.40500020980835,4.333375719235782,5.570000171661377,-0.053803333773014494
2120,2008-02-27,5.494999885559082,5.539999961853027,5.420000076293945,5.454999923706055,679812.0,0.019480523501747005,-1.181822910796494,-3.9999046347514517,59.19538465923165,55.08734404584553,0.00296368521415058,-0.0750420881359366,-0.20728037573392122,-0.2786475402402093,4.718106328494379,0.15000009536743075,0.147200218259524,0.06449980735778826,-0.16466118321830336,0.2936607979338799,-0.050080687930257106,0.17908030264583363,0.1902223698577883,61.11110129964625,-2.020367045221022,0.1145804952880457,2,-0.019999980926513672,-0.31999993324279785,-0.5749999284744263,-0.5499999523162842,-0.554999828338623,2,-0.0737033196371003,1.4444432670707412,5.389999866485597,1.5,5.400000095367432,1.6206907891491702,5.40500020980835,-0.0737033196371003
2121,2008-02-28,4.90500020980835,5.440000057220459,4.90500020980835,5.440000057220459,7858641.0,-0.10737027989777725,1.0,-13.375008940705243,35.05155247321109,53.03975443374301,0.5496499429466786,0.4946378616888669,0.37852092249764,0.3153912419368261,5.639794447701115,0.5899996757507324,0.1036635587741479,-0.49649987220764125,-0.8228206598692838,-0.17017908454599873,-0.6596602660384621,-0.33333947837682043,0.7589087057058714,0.0,-62.11599343071336,0.16316039383082115,2,0.3574998378753662,0.41249990463256836,-0.04750025272369385,0.03999972343444824,-0.05500030517578125,3,0.03771660241922192,-1.181822910796494,5.494999885559082,1.4444432670707412,5.389999866485597,1.5,5.400000095367432,0.03771660241922192
2122,2008-02-29,4.880000114440918,5.050000190734863,4.710000038146973,4.945000171661377,3196758.0,-0.005096859184111735,1.4727275249385747,0.12149546870877809,37.22628423176508,51.29123521428251,0.5361920721421916,0.5012314618438145,0.3989455756038689,0.3432083720502863,6.2436776478376625,0.3400001525878906,0.058591952961517535,-0.49349997043609584,-0.8936591333700337,-0.09334080750215801,-0.6935795519030643,-0.29342038896912737,0.7231961046168331,20.48193878559331,-43.880169486612104,0.20007958146696875,2,0.2849998474121094,0.3399999141693115,-0.052500247955322266,0.06499981880187988,-0.039999961853026456,4,0.06352457694871516,1.0,4.90500020980835,-1.181822910796494,5.494999885559082,1.4444432670707412,5.389999866485597,0.06352457694871516
2123,2008-03-03,4.900000095367432,4.960000038146973,4.824999809265137,4.849999904632568,1129958.0,0.004098356651125901,-1.6999942779759294,-0.7692330264460991,27.731113650679674,48.10355404793539,0.47174017448325856,0.45327809241971373,0.37547536263087444,0.3258509812064343,6.880195446489906,0.13500022888183594,0.013975843896733231,-0.44099998474121094,-0.8840824615541596,0.0020824920717377182,-0.6625412231476853,-0.2194587463347366,0.6138765055992419,22.891575263294566,-36.39307845895402,0.2215412384064744,3,0.2649998664855957,0.31999993324279785,-0.06000018119812012,0.04499983787536621,-0.11500024795532315,0,0.04081628681073313,1.4727275249385747,4.880000114440918,1.0,4.90500020980835,-1.181822910796494,5.494999885559082,0.04081628681073313
2124,2008-03-04,4.920000076293945,4.980000019073486,4.894999980926514,4.90500020980835,569575.0,0.004081628681073202,-3.8571000395089987,0.2999961853172862,24.561414516089897,44.885158997592725,0.40146581218155575,0.43220357777535234,0.351198858119532,0.30624164354132866,7.871477274139408,0.08500003814697266,-0.011036869389315918,-0.40625,-0.8851838280201978,0.0726838280201978,-0.6457169140100989,-0.1667830859899011,0.5134888683907581,25.30121174099582,-29.103219304033477,0.23946691401009906,3,0.2349998950958252,0.2999999523162842,-0.0475001335144043,0.02499985694885254,-0.10500001907348633,1,0.00406503671064562,-1.6999942779759294,4.900000095367432,1.4727275249385747,4.880000114440918,1.0,4.90500020980835,0.00406503671064562
2125,2008-03-05,4.869999885559082,4.980000019073486,4.800000190734863,4.980000019073486,1956959.0,-0.010162640235673814,2.272720179290554,-7.333407508662619,20.17543419356403,40.94871287032603,0.38188841185195077,0.4800375582966989,0.39077291235838185,0.3590601112562428,8.676234461268738,0.17999982833862305,-0.04057144735489793,-0.4392501831054689,-0.958036989575155,0.07953662336421718,-0.698643586340312,-0.17985677987062587,0.4911401684718486,21.917786744057988,-26.432902688927744,0.2593934032348429,3,0.26000022888183594,0.35000014305114746,0.03500008583068848,0.07500004768371582,-0.1099996566772461,2,0.01129369742674391,-3.8571000395089987,4.920000076293945,-1.6999942779759294,4.900000095367432,1.4727275249385747,4.880000114440918,0.01129369742674391
2126,2008-03-06,4.949999809265137,4.960000038146973,4.880000114440918,4.920000076293945,518282.0,0.016427089442707654,2.199984741269145,-0.2727245141685487,26.839817010161397,39.03836746180711,0.22874791978042364,0.3896953846056599,0.30106149391058334,0.2849270132475814,9.64554073278161,0.09000015258789062,-0.07779964705460518,-0.3400002479553219,-0.882780661892685,0.20278016598204118,-0.6113904549240035,-0.06861004098664036,0.3460262431773984,70.5881362968282,24.99338502007687,0.2713902069686815,3,0.17500019073486328,0.2700002193450928,-0.04499983787536621,-0.004999876022338867,-0.07499980926513672,3,-0.002020152006058873,2.272720179290554,4.869999885559082,-3.8571000395089987,4.920000076293945,-1.6999942779759294,4.900000095367432,-0.002020152006058873
2127,2008-03-07,4.849999904632568,4.920000076293945,4.739999771118164,4.849999904632568,1170858.0,-0.020202001714301865,1.5714266251592293,0.0,23.79032397617503,34.96485169985968,0.27015113788038203,0.4754816773236632,0.39159955302042704,0.39250721648675224,10.870934876547075,0.21000003814697266,-0.12137455780681794,-0.41550014019012416,-0.9919676691834391,0.16096738880319084,-0.7037339046867812,-0.1272663756934671,0.3874235463804103,45.83334161174766,4.273341723434683,0.28823376449665733,3,0.27500009536743164,0.37000012397766113,0.05500006675720215,0.09500002861022949,0.07500028610229492,4,0.0,2.199984741269145,4.949999809265137,2.272720179290554,4.869999885559082,-3.8571000395089987,4.920000076293945,0.0
2128,2008-03-10,4.614999771118164,4.804999828338623,4.605000019073486,4.769999980926514,1033820.0,-0.04845363672892844,-1.2857158427361233,-100.0,19.45391247288697,30.447248575973866,0.4269915172044376,0.6978229061706411,0.6142120361711427,0.6322013776347699,11.818397829363574,0.24499988555908203,-0.1790863904911273,-0.6197502613067627,-1.265623712482455,0.026123189868929586,-0.9426869868946088,-0.29681353571891655,0.5696813386082145,2.6666005452473955,-34.05836618706686,0.3229367255878461,3,0.4575002193450928,0.4975001811981201,0.35000014305114746,0.35000014305114746,0.2650003433227539,0,0.04875414791520405,1.5714266251592293,4.849999904632568,2.199984741269145,4.949999809265137,2.272720179290554,4.869999885559082,0.04875414791520405
2129,2008-03-11,4.420000076293945,4.684999942779541,4.40500020980835,4.614999771118164,2705571.0,-0.042253457095399294,-1.488892844881299,1.2580608443390278,14.062494877725499,25.432483044695402,0.5251522153337769,0.857226748871339,0.7943027606253574,0.8298508054523017,13.41520011014504,0.2799997329711914,-0.21799239953635485,-0.7642499685287474,-1.497830155253837,-0.03066978180365787,-1.1310400618912926,-0.3974598751662022,0.6951193025540858,2.608673297607852,-27.3658150266832,0.3667900933625449,3,0.502500057220459,0.5924999713897705,0.6499998569488525,0.5449998378753662,0.48000001907348633,1,0.08257913231173641,-1.2857158427361233,4.614999771118164,1.5714266251592293,4.849999904632568,2.199984741269145,4.949999809265137,0.08257913231173641
2130,2008-03-12,4.5900001525878915,4.5900001525878915,4.454999923706055,4.5,3735383.0,0.03846155505872462,1.9999999999999605,-0.46153996635236577,22.31638334367379,24.017464252524597,0.23834186063109186,0.6488216496755657,0.6081603365827393,0.6612805062254079,15.419072655808458,0.1700000762939462,-0.2785589217585782,-0.5487498998641955,-1.3121487255187798,0.21464892579038874,-0.9304493126914872,-0.16705048703690384,0.4257025425945846,33.33333333333349,8.037179360434756,0.381699412827292,3,0.13750004768371493,0.4224998950958243,0.5549998283386222,0.37499976158142,0.25,2,0.04901958543633378,-1.488892844881299,4.420000076293945,-1.2857158427361233,4.614999771118164,1.5714266251592293,4.849999904632568,0.04901958543633378
2131,2008-03-13,4.695000171661377,4.695000171661377,4.385000228881837,4.639999866485597,3062553.0,0.022875820388434054,10.272662643917293,0.6111134658585015,29.23976542958563,23.130073274504657,0.11222202236677425,0.5022326299076756,0.4882276301315098,0.5580160069168283,17.17456428967445,0.3099999427795401,-0.3417023591495134,-0.4009998798370358,-1.1631893054061697,0.36118954573209816,-0.7820945926216023,-0.019905167052469253,0.23520417556872175,57.943931064479024,30.330392144076335,0.3810947127845669,3,-0.01250004768371582,0.30749988555908203,0.48499977588653564,0.26999974250793457,0.25499963760375977,3,0.013844527123298978,1.9999999999999605,4.5900001525878915,-1.488892844881299,4.420000076293945,-1.2857158427361233,4.614999771118164,0.013844527123298978
2132,2008-03-14,4.639999866485597,4.744999885559082,4.519999980926514,4.6599998474121085,1398215.0,-0.011714654561198468,1.3684193354899752,-0.36363399916768063,28.409087214588624,23.20540367049454,0.1448283573921767,0.5171988270222103,0.5238020842874587,0.6134915990957932,18.923883949934705,0.22499990463256836,-0.41995691807665025,-0.41375017166137606,-1.1788224770842408,0.3513221337614887,-0.7962863243728089,-0.031214018949943245,0.20297182180877993,60.7142573310946,30.443996034047412,0.3825361527114324,3,0.04250025749206454,0.3625001907348624,0.540000081062316,0.32500004768371493,0.4100003242492667,4,0.0506465819561317,10.272662643917293,4.695000171661377,1.9999999999999605,4.5900001525878915,-1.488892844881299,4.420000076293945,0.0506465819561317
2133,2008-03-17,4.71999979019165,4.849999904632568,4.429999828338623,4.630000114440918,3660959.0,0.017241363363798223,1.4000010899138013,-4.499988079060076,31.693986223314013,23.997911637963885,0.040912653189543846,0.39607398455342935,0.4261949123123552,0.536672381943367,20.561319699254078,0.4200000762939453,-0.41976622848803036,-0.29475023746490514,-1.043387517030128,0.45388704210031783,-0.6690688772475166,0.07956840231770634,-0.33499956130981356,72.04296664701202,38.88529528262292,0.3743186397826115,3,-0.03749966621398926,0.2825002670288086,0.4650001525878906,0.24500012397766113,0.27500009536743164,0,0.043432290181286026,1.3684193354899752,4.639999866485597,10.272662643917293,4.695000171661377,1.9999999999999605,4.5900001525878915,0.043432290181286026
2134,2008-03-18,4.699999809265137,4.789999961853027,4.610000133514403,4.789999961853027,1486291.0,-0.004237284282951559,2.9999894036366914,-1.000005298209735,27.220626692498755,24.78071080451219,0.02952905603085032,0.37131696243500567,0.4273474623197302,0.558970708803364,22.2872445111309,0.17999982833862394,-0.4244382161271787,-0.2742501974105833,-0.9972795470165448,0.4487791521953781,-0.6357648722135645,0.08726447739239784,-0.30569958686828524,67.74189248083671,36.54543826076485,0.36151467480298083,3,-0.027499675750732422,0.30250024795532227,0.4850001335144043,0.2650001049041748,0.3100004196166992,1,0.03829793882564547,1.4000010899138013,4.71999979019165,1.3684193354899752,4.639999866485597,10.272662643917293,4.695000171661377,0.03829793882564547
2135,2008-03-19,4.75,4.835000038146973,4.684999942779541,4.730000019073486,1106039.0,0.010638338885950116,-1.7272711509534564,-0.22222163353537067,43.56845816240078,26.639448710316568,-0.04389973279984272,0.27060884308462363,0.36062652747488677,0.5103055752541508,24.18697420193197,0.15000009536743164,-0.41919674307099,-0.1832499980926512,-0.8552327883167665,0.48873279213146414,-0.5192413932047089,0.15274139701940648,-0.3465857839584343,78.49462916912346,41.56120552182228,0.3359913951120577,3,-0.09749984741210938,0.252500057220459,0.434999942779541,0.21499991416931152,0.4200000762939453,2,0.03157896744577515,2.9999894036366914,4.699999809265137,1.4000010899138013,4.71999979019165,1.3684193354899752,4.639999866485597,0.03157896744577515
2136,2008-03-20,4.699999809265137,4.775000095367432,4.679999828338623,4.775000095367432,683033.0,-0.01052635594418172,1.533330790211524,-3.7500178814104856,42.6829173738456,28.738625754502184,-0.036980266634340175,0.26571209404456475,0.4013620888574838,0.5604055926455613,26.195399859826786,0.0950002670288086,-0.4145407511372028,-0.18975017070770228,-0.797770940733372,0.4182705993179674,-0.4937605557205371,0.11426021430513256,-0.28765387945175114,64.28569806676627,24.227342039425693,0.30401038501283467,3,-0.08249974250793457,0.30250024795532227,0.4850001335144043,0.2650001049041748,0.4350004196166992,3,0.029787308298772963,-1.7272711509534564,4.75,2.9999894036366914,4.699999809265137,1.4000010899138013,4.71999979019165,0.029787308298772963
2137,2008-03-25,5.065000057220459,5.119999885559082,4.71999979019165,4.75,1816129.0,0.07765963037611101,-1.1333311292888268,-4.199984741269145,55.23809148971728,32.71464564526111,-0.41155488913853944,-0.13287891016899955,0.04565458807901557,0.19698995810256115,27.135083608734483,0.4200000762939453,-0.3913937479070686,0.19225008487701434,-0.37259246510048527,0.757092634854514,-0.09017119011173591,0.4746713598657646,-0.6439010479106901,92.02901104672658,47.742020250622204,0.28242127498875,3,-0.3125,-0.0625,0.08749985694885254,-0.10000014305114746,0.014999866485595703,1,-0.022704885815624576,1.533330790211524,4.699999809265137,-1.7272711509534564,4.75,2.9999894036366914,4.699999809265137,-0.022704885815624576
2138,2008-03-26,4.974999904632568,5.0349998474121085,4.900000095367432,5.010000228881836,1317139.0,-0.01776903288670062,2.1764811480054536,-0.11111212029009859,51.671726355340006,36.893449142773825,-0.2962749179742641,-0.08047735522940869,0.14054711427075617,0.2875884547164045,28.104981728078606,0.16499996185302734,-0.3854352116201154,0.12349994182586688,-0.3872074835480461,0.6342073671997799,-0.13185377086109007,0.3788536545128238,-0.5259448602728272,71.56861736791376,23.85228387457026,0.2553537126869566,3,-0.22249984741210938,0.027500152587890625,0.17500007152557373,-0.009999990463256836,0.11999988555908203,2,0.01507543468140704,-1.1333311292888268,5.065000057220459,1.533330790211524,4.699999809265137,-1.7272711509534564,4.75,0.01507543468140704
2139,2008-03-27,5.099999904632568,5.150000095367432,4.9099998474121085,4.949999809265137,1110021.0,0.02512562862234513,-1.086958504804644,-4.28567730684868,56.68604417450792,40.71230034619984,-0.3516531904953535,-0.24065594375183785,0.02747331798765451,0.16280203899955836,28.915467886058682,0.24000024795532315,-0.36185001834466135,0.2629999399185179,-0.19731343823501035,0.7233133180720461,0.032843250841753324,0.49315662899528245,-0.6241070666248536,89.36166758990404,36.79647096385222,0.23015668907676418,3,-0.33249974250793457,-0.09749984741210938,0.047500014305114746,-0.13499999046325684,0.014999866485595703,3,-0.02058823941900667,2.1764811480054536,4.974999904632568,-1.1333311292888268,5.065000057220459,1.533330790211524,4.699999809265137,-0.02058823941900667
2140,2008-03-28,5.0900001525878915,5.119999885559082,4.985000133514403,5.119999885559082,1010972.0,-0.0019607357316994145,8.000063578853732,-0.19999809265257393,54.24243317490789,43.490374540124535,-0.29420894296029143,-0.27674217790867495,0.045015648220185334,0.1727997280788216,30.269736658885282,0.13499975204467862,-0.3033753063908913,0.27325017452240097,-0.09073764744149138,0.6372379964862933,0.0912562635404548,0.45524408550434714,-0.5736608791385933,87.23406198067917,35.42233555808621,0.18199391098194606,3,-0.30000019073486417,-0.08750009536743253,0.0712498426437369,-0.12500023841858,0.014999866485594815,4,-0.015717076877764247,-1.086958504804644,5.099999904632568,2.1764811480054536,4.974999904632568,-1.1333311292888268,5.065000057220459,-0.015717076877764247
2141,2008-03-31,5.0900001525878915,5.0900001525878915,4.989999771118164,5.019999980926514,834763.0,0.0,1.8571467496814946,-2.3333598245224625,57.74194014804099,46.74958042161924,-0.2595838286604524,-0.2763399051536686,0.04691091776718981,0.17375567217947108,29.840046994396825,0.10000038146972745,-0.20911252878325648,0.26400017738342374,-0.11836922091535751,0.646369575682205,0.07281547823403312,0.45518487653281436,-0.5356412298235051,86.04653483792003,32.09561721625222,0.1911846991493905,3,-0.30000019073486417,-0.09750008583068936,0.08124983310699374,-0.12500023841858,0.009999752044676846,0,0.015717076877763914,8.000063578853732,5.0900001525878915,-1.086958504804644,5.099999904632568,2.1764811480054536,4.974999904632568,0.015717076877763914
2142,2008-04-01,5.190000057220459,5.255000114440918,5.03000020980835,5.059999942779541,1516097.0,0.019646346097204948,-1.3684252794522886,1.8571399377388202,70.31802501187043,51.04114028701439,-0.3054868269988651,-0.3709430460894545,-0.047413602108878905,0.0738658653264892,29.122935873073885,0.22499990463256836,-0.12943514848111093,0.34850008487701434,-0.06680075497967497,0.7638009247337036,0.14084966494866968,0.556150504805359,-0.5999026640998899,81.69012571038658,20.37418509881732,0.2076504199283447,4,-0.25749993324279785,-0.22249984741210938,-0.01875007152557373,-0.22500014305114746,-0.09000015258789062,1,-0.010597269312570767,1.8571467496814946,5.0900001525878915,8.000063578853732,5.0900001525878915,-1.086958504804644,5.099999904632568,-0.010597269312570767
2143,2008-04-02,5.099999904632568,5.2150001525878915,5.065000057220459,5.190000057220459,1282466.0,-0.017341069671604314,1.1428532503184439,-0.6923082566115247,75.95417416046695,56.45597889456642,-0.17423802771379293,-0.27952241923334853,0.06055068246995887,0.16281520159185092,28.367071175678255,0.15000009536743253,-0.071689827390367,0.24849994182586688,-0.18208233112341166,0.6790822147751454,0.03320880535122761,0.46379107830050614,-0.4567102938063714,55.07243772787973,-13.10490122839471,0.21529113647463932,4,-0.13249993324279785,-0.13749980926513672,0.08749997615814209,-0.13499999046325684,-0.02500009536743164,2,-0.003921564960883028,-1.3684252794522886,5.190000057220459,1.8571467496814946,5.0900001525878915,8.000063578853732,5.0900001525878915,-0.003921564960883028
2144,2008-04-03,4.940000057220459,5.09499979019165,4.914999961853027,5.085000038146973,1165660.0,-0.03137251968706389,1.181822910796494,1.6111081676768533,63.461527880837735,58.66631997439275,0.02613434436471085,-0.12432142238719024,0.23702583115352738,0.32146185861913246,27.408520364695033,0.18499994277954102,-0.00635655984953587,0.08750009536743164,-0.343844240559684,0.5188444312945473,-0.12817207259612573,0.303172263330989,-0.24777360610508392,7.352965925792952,-62.53724267786195,0.21567216796355762,4,0.027499914169311523,0.022500038146972656,0.28624987602233887,0.02499985694885254,0.09999990463256836,3,0.031376463800772525,1.1428532503184439,5.099999904632568,-1.3684252794522886,5.190000057220459,1.8571467496814946,5.0900001525878915,0.031376463800772525
2145,2008-04-04,4.925000190734863,4.985000133514403,4.885000228881836,4.985000133514403,1267668.0,-0.0030364101845852254,2.3333333333334023,0.4137927632552465,59.50412897454442,60.535343485581514,0.07662664971116406,-0.11066358017026623,0.2609292904886651,0.33468823070209375,26.128594770064385,0.09999990463256747,0.05113800242337074,0.06975021362304723,-0.36276360868790647,0.5022640359340009,-0.14650669753242962,0.2860071247785241,-0.18775184655344468,10.810803844597434,-58.087596291358395,0.21625691115547682,4,0.0624997615814209,0.03749990463256836,0.29499971866607666,0.03999972343444824,0.034999847412109375,4,0.03857859350761794,1.181822910796494,4.940000057220459,1.1428532503184439,5.099999904632568,-1.3684252794522886,5.190000057220459,0.03857859350761794
2146,2008-04-07,4.940000057220459,4.980000019073486,4.9099998474121085,4.980000019073486,744204.0,0.0030456580517121967,2.500011920940368,0.6666666666666765,62.82052013556845,61.377835557342756,0.11091488775582192,-0.13328458453572267,0.24906568255518025,0.3170260604305728,24.779500405874842,0.07000017166137784,0.1223643927165936,0.08525006771087629,-0.3468254681953109,0.5173256036170635,-0.13078770024221775,0.3012878356639703,-0.16133157141828036,14.8648230675846,-52.79398010347327,0.2160377679530936,4,0.13000011444091797,-0.027499914169311523,0.3849998712539673,0.02499985694885254,0.014999866485595703,0,0.03340080160765546,2.3333333333334023,4.925000190734863,1.181822910796494,4.940000057220459,1.1428532503184439,5.099999904632568,0.03340080160765546
2147,2008-04-08,4.849999904632568,4.869999885559082,4.820000171661377,4.869999885559082,363414.0,-0.018218654158990044,3.9999761581193525,0.5,55.50847800084055,61.804141295731704,0.18686038760306545,-0.04562357643517245,0.3357404978698417,0.4038135345019631,23.133519800476414,0.11999988555908203,0.1516083630050602,-0.004750084877014338,-0.43682562078320153,0.42732545102917285,-0.22078785283010838,0.2112876830760797,-0.03322488853929073,7.594869473366514,-57.051095958173875,0.2160377679530936,4,0.1875002384185791,-0.029999732971191406,0.44000017642974854,0.11500000953674316,0.09999990463256836,1,0.05154639276615414,2.500011920940368,4.940000057220459,2.3333333333334023,4.925000190734863,1.181822910796494,4.940000057220459,0.05154639276615414
2148,2008-04-09,4.8400001525878915,4.9099998474121085,4.829999923706055,4.885000228881836,1239833.0,-0.002061804585836269,-1.4615158895507223,2.2500059604701175,55.98292026468134,61.72601641686208,0.196344275230393,-0.01887058114898199,0.33513781751986027,0.4108291868829035,20.987395654907516,0.0799999237060538,0.18876755382924149,-0.025999855995177512,-0.44325407822435103,0.391254366233996,-0.23462696710976427,0.18262725511940925,0.41499996185302646,7.272730425374337,-54.62776906772643,0.20862711111458684,4,0.19749999046325595,-0.01999998092651456,0.3524998426437369,0.12499976158142001,0.0799999237060538,2,0.053718955340457564,3.9999761581193525,4.849999904632568,2.500011920940368,4.940000057220459,2.3333333333334023,4.925000190734863,0.053718955340457564
2149,2008-04-10,4.7849998474121085,4.855000019073486,4.769999980926514,4.820000171661377,1045092.0,-0.011363699058227317,-1.6153834867769505,0.7777836646463285,51.489354967262564,61.42011883823483,0.2256973190763114,0.06838266273179894,0.3777108383645098,0.464251661625636,18.38648495351802,0.08500003814697266,0.17686604909583892,-0.09925014972686874,-0.46284738300056016,0.2643470835468227,-0.2810487663637149,0.08254846690997741,0.46150026321411186,6.976677134897861,-50.64263952669213,0.18179861663684585,4,0.22750020027160733,0.035000324249268466,0.40750014781951993,0.18000006675720304,0.10000038146972745,3,0.06060605456651591,-1.4615158895507223,4.8400001525878915,3.9999761581193525,4.849999904632568,2.500011920940368,4.940000057220459,0.06060605456651591
2150,2008-04-11,4.815000057220459,4.860000133514403,4.789999961853027,4.800000190734863,487482.0,0.0062696365235153095,-2.9999727524147666,-0.42856364354707976,54.978364808020444,61.11305491156587,0.17051782542187066,0.059135047765980886,0.33779357890781014,0.4302773037216303,15.634843353105863,0.07500028610229492,0.1784948132555222,-0.0804999351501463,-0.41880697056915484,0.2578071002688622,-0.24965345285965057,0.08865358255935796,0.412440048217773,21.428603866467455,-33.88729325475431,0.16915351770950418,4,0.19749999046325684,0.005000114440917969,0.372499942779541,0.14999985694885254,-0.010000228881835938,4,0.04672895160097945,-1.6153834867769505,4.7849998474121085,-1.4615158895507223,4.8400001525878915,3.9999761581193525,4.849999904632568,0.04672895160097945
2151,2008-04-14,4.760000228881836,4.820000171661377,4.739999771118164,4.800000190734863,818643.0,-0.011422601803741772,1.0000119209403238,-2.666687859617891,31.95266839832898,56.85023751006127,0.194207400770944,0.12569884416088506,0.37751946668488223,0.48078314878145534,13.448777344453989,0.08000040054321289,0.15747296389479182,-0.1387497663497923,-0.47012460449683147,0.19262507179724686,-0.30443718542331144,0.026937652723726835,0.44914227157592723,11.764969875124882,-37.299758643999354,0.16568741907351953,4,0.2174997329711914,0.059999942779541016,0.4149998426437378,0.20499968528747559,0.019999980926513672,0,0.042016764631988,-2.9999727524147666,4.815000057220459,-1.6153834867769505,4.7849998474121085,-1.4615158895507223,4.8400001525878915,0.042016764631988
2152,2008-04-15,4.875,4.889999866485597,4.769999980926514,4.820000171661377,943720.0,0.02415961461942584,1.8235412915060458,-1.374997019764919,44.25287513818695,53.32787095203016,0.03333099417431562,0.03078579229618672,0.24971785573510807,0.36382854465693537,11.28491493138006,0.12999963760376065,0.143679993599644,-0.03550000190734881,-0.3441286412836302,0.27312863746893257,-0.18981432159548994,0.11881431778079232,0.30599393669738717,79.41186370317223,31.822527204007407,0.15431431968814077,4,0.04249978065490723,-0.05499982833862305,0.29750001430511475,0.08999991416931152,-0.19500017166137695,1,0.016410240760216244,1.0000119209403238,4.760000228881836,-2.9999727524147666,4.815000057220459,-1.6153834867769505,4.7849998474121085,0.016410240760216244
2153,2008-04-16,4.925000190734863,4.934999942779541,4.860000133514403,4.880000114440918,612146.0,0.01025644938151049,1.3077013366198902,0.8181857589970782,38.993723140409124,50.60922598087142,-0.049286446187940314,-0.0032346671615464118,0.18368670992324088,0.3086316543659642,9.50229497070679,0.0749998092651376,0.12318602674018031,0.004250168800354004,-0.2910690848741533,0.2995694224748613,-0.1434094580368992,0.1519097956376072,0.22953409602777075,94.87192654268911,50.39504072793331,0.14765962683725364,4,-0.0625002384185791,-0.10500001907348633,0.24749982357025146,0.03999972343444824,-0.2200002670288086,2,0.005076064479612397,1.8235412915060458,4.875,1.0000119209403238,4.760000228881836,-2.9999727524147666,4.815000057220459,0.005076064479612397
2154,2008-04-17,4.880000114440918,4.985000133514403,4.864999771118164,4.949999809265137,786453.0,-0.009137070974860384,-1.3999980926586253,-1.5555461365659307,37.34939412950205,48.147588775866716,-0.015301524796881516,0.05896518292122721,0.22260210755367815,0.34987698081274576,7.638952303466182,0.12000036239623935,0.07043619133122903,-0.04974992275238055,-0.32717182665389366,0.22767198114913256,-0.18846087470313666,0.08896102919837556,0.24966210138304756,57.14291275060695,17.327882295482397,0.13871095195075642,4,-0.01750016212463379,-0.059999942779541016,0.21249985694885254,0.08499979972839355,-0.16000032424926758,3,0.00819671330225158,1.3077013366198902,4.925000190734863,1.8235412915060458,4.875,1.0000119209403238,4.760000228881836,0.00819671330225158
2155,2008-04-18,4.900000095367432,4.934999942779541,4.855000019073486,4.855000019073486,864234.0,0.004098356651125901,-2.5555461365659307,-0.6428610354223433,38.82352479188857,45.481255959902285,-0.04382988697914847,0.05352318271844059,0.1967855898912525,0.3260407624623536,5.913223885620978,0.07999992370605469,0.01454562934789827,-0.037249946594238637,-0.3020334002702185,0.22753350708174125,-0.16964167343222858,0.0951417802437513,0.20628237377418568,65.30615819681887,30.044516139103592,0.1323917268379898,4,-0.03750014305114746,-0.07999992370605469,0.06749999523162842,0.06499981880187988,-0.21500015258789062,4,-0.003061197182379072,-1.3999980926586253,4.880000114440918,1.3077013366198902,4.925000190734863,1.8235412915060458,4.875,-0.003061197182379072
2156,2008-04-21,4.8400001525878915,4.900000095367432,4.800000190734863,4.880000114440918,702440.0,-0.012244886043219716,1.5,-0.8888865341414629,28.395066089046182,42.46865463636958,0.0005513045251204218,0.13128017997867936,0.24612212683295365,0.3821359675076863,4.120435640963543,0.09999990463256836,-0.01305511867683773,-0.10424990653991628,-0.3492906896674688,0.14079087658763623,-0.22677029810369298,0.018270485023860417,0.24430535467231884,32.558196270471264,3.0385186351167732,0.12252039156377637,4,0.022499799728392667,-0.01999998092651456,0.02999997138976962,0.12499976158142001,-0.19000005722045987,0,-0.007231471724345795,-2.5555461365659307,4.900000095367432,-1.3999980926586253,4.880000114440918,1.3077013366198902,4.925000190734863,-0.007231471724345795
2157,2008-04-22,4.949999809265137,4.989999771118164,4.800000190734863,4.800000190734863,1261379.0,0.022727201076311987,-1.5333341810459926,-3.749994039529921,40.96384365475818,40.79986834637812,-0.10479157939793637,0.012883807570217343,0.12635622031564342,0.26755420338528957,4.047198053294981,0.18999958038330078,-0.03076041500595661,0.011499762535095215,-0.22691823632875696,0.2499177613989474,-0.10770923689683087,0.1307087619670213,0.11364735382655056,78.94734200342319,50.48458982954798,0.11920899943192617,4,-0.08500003814697266,-0.10749983787536621,-0.10749971866607666,0.015000104904174805,-0.28999996185302823,1,-0.0343433547489419,1.5,4.8400001525878915,-2.5555461365659307,4.900000095367432,-1.3999980926586253,4.880000114440918,-0.0343433547489419
2158,2008-04-23,5.050000190734863,5.074999809265137,4.900000095367432,4.900000095367432,1626663.0,0.02020209804504458,-1.333328035146055,1.0000031789224724,57.14286598955788,41.428036237744266,-0.19206889315964482,-0.08559831561602405,0.021096418885232282,0.16063260170762916,4.138809919509344,0.17499971389770508,-0.05247540333908951,0.10775012969970721,-0.13539752555098872,0.35089778495040314,-0.01382369792564031,0.22932395732505473,-0.3100004196166992,90.90921701496057,57.30692491211508,0.12157382762534784,4,-0.1425004005432129,-0.20750021934509277,-0.20750010013580322,-0.08500027656555176,-0.4100003242492667,2,-0.07326739572704821,-1.5333341810459926,4.949999809265137,1.5,4.8400001525878915,-2.5555461365659307,4.900000095367432,-0.07326739572704821
2159,2008-04-24,4.994999885559082,5.050000190734863,4.9650001525878915,5.050000190734863,632738.0,-0.010891149128407829,2.090893327784681,-0.36666846805034126,54.32096657785334,41.35499198994792,-0.11638673256248122,-0.04096813793987231,0.0636421798316773,0.20943930014099355,4.537274457488658,0.08500003814697177,-0.05867720686004496,0.05799982547759974,-0.17513442377901,0.2911340747342095,-0.05856729915070513,0.17456695010590462,-0.24830011367797855,70.90907829850394,33.00180387401619,0.11656712462830479,4,-0.08750009536743164,-0.0624997615814209,-0.15249979496002197,-0.029999971389770508,-0.15499973297119052,3,-0.058058051751200046,-1.333328035146055,5.050000190734863,-1.5333341810459926,4.949999809265137,1.5,4.8400001525878915,-0.058058051751200046
2160,2008-04-25,5.010000228881836,5.050000190734863,5.010000228881836,5.050000190734863,317253.0,0.003003071805090629,1.0,0.7272679983354141,54.32099346851554,43.84036144219087,-0.11266536974479902,-0.0656342784681847,0.03384815184652368,0.18874871543325256,4.957272514229142,0.05500030517578125,-0.064156515826161,0.0770001649856571,-0.14767269346290046,0.30167302343421465,-0.03533626423862124,0.18933659420993543,-0.256734456253052,76.36375616421253,34.07357289609925,0.11233642922427871,4,-0.08750033378601074,-0.04250025749206543,-0.1725001335144043,-0.045000314712524414,-0.16000032424926758,4,-0.057884316455392604,2.090893327784681,4.994999885559082,-1.333328035146055,5.050000190734863,-1.5333341810459926,4.949999809265137,-0.057884316455392604
2161,2008-04-28,5.170000076293945,5.309999942779541,5.019999980926514,5.019999980926514,1445660.0,0.03193609582884571,-2.8666636996817907,-3.750005960470162,68.18181571881799,46.499132617816535,-0.23288046897160442,-0.2311864834818298,-0.14100308395647687,0.023771574347188462,5.865119878420853,0.2999997138977051,-0.054114413942200734,0.23300001621246302,-0.00584367719129375,0.4718437096162198,0.11357816951058464,0.3524218629143414,-0.4102996229324347,72.5490324408371,24.801457126273114,0.11942184670187857,4,-0.11500000953674316,-0.17500019073486328,-0.3424999713897705,-0.2050001621246338,-0.28999996185302734,0,-0.09381046931474535,1.0,5.010000228881836,2.090893327784681,4.994999885559082,-1.333328035146055,5.050000190734863,-0.09381046931474535
2162,2008-04-29,5.135000228881836,5.230000019073486,5.079999923706055,5.175000190734863,933091.0,-0.006769796304761155,1.000006357844945,-0.2666662428116844,66.29833439062885,49.532978312285394,-0.17558577733631253,-0.21135461453253246,-0.11947206296048929,0.05354007521165283,6.084434050331508,0.15000009536743164,-0.0505455958295018,0.20075016021728498,-0.026829226121837912,0.42832954655640787,0.08696046704772353,0.3145398533868464,-0.35328779594360427,57.317127066682794,4.2659412493827915,0.11378969316956135,4,-0.08000016212463379,-0.12000036239624023,-0.32500016689300537,-0.17000031471252441,-0.2850003242492676,1,-0.09444987573447772,-2.8666636996817907,5.170000076293945,1.0,5.010000228881836,2.090893327784681,4.994999885559082,-0.09444987573447772
2163,2008-04-30,5.079999923706055,5.244999885559082,5.059999942779541,5.199999809265137,2585237.0,-0.010710867132280089,-1.3125014901175405,3.0,66.29833439062898,52.74952723018839,-0.10760207161660151,-0.16646418825201081,-0.07934095508814476,0.10293610008495868,6.2612048391193245,0.18499994277954102,-0.016039046090075004,0.1467498540878296,-0.0779201042347486,0.3714198124104078,0.03441487492654094,0.25908483324911824,-0.2771559903741707,33.33328726208213,-24.49073454555412,0.11233497916128893,4,-0.02499985694885254,-0.05500006675720215,-0.2024998664855957,-0.11500000953674316,-0.3150000572204581,2,-0.08267718161451076,1.000006357844945,5.135000228881836,-2.8666636996817907,5.170000076293945,1.0,5.010000228881836,-0.08267718161451076
2164,2008-05-02,5.09499979019165,5.164999961853027,5.070000171661377,5.1599998474121085,1647956.0,0.0029527296674942693,1.5333180746024784,0.5416676600783529,65.73031600897099,55.73917069875311,-0.0993440860532182,-0.17840330020648665,-0.10966467634545385,0.08268162369813048,7.207758102362879,0.09499979019165039,-0.00019931116686411343,0.15399973392486555,-0.08205555274469045,0.39005502059442154,0.035972090590087547,0.27202737725964354,-0.2718696164818599,28.333214123930095,-32.68617121353509,0.11802764333477807,5,-0.03999972343444824,-0.06999993324279785,-0.2174997329711914,-0.12999987602233887,-0.25999975204467773,4,-0.08930322717225059,-1.3125014901175405,5.079999923706055,1.000006357844945,5.135000228881836,-2.8666636996817907,5.170000076293945,-0.08930322717225059
2165,2008-05-05,5.114999771118164,5.125,5.039999961853027,5.099999904632568,423602.0,0.003925413493640395,3.8571000395089987,-0.23076697355390405,70.7601951071517,60.446407256320384,-0.09570335295036259,-0.19335243230817234,-0.14700632862899177,0.05717064327635413,8.141951228803304,0.08500003814697266,0.018532087581643708,0.164499735832214,-0.08381876943496547,0.41281824109939347,0.04034048319862471,0.2886589884658033,-0.27239480664558346,32.75855265105052,-33.066389713346766,0.12415925263358965,5,-0.059999704360961914,-0.08999991416931152,-0.22999966144561768,-0.14999985694885254,-0.33499956130981445,0,-0.05376336868733744,1.5333180746024784,5.09499979019165,-1.3125014901175405,5.079999923706055,1.000006357844945,5.135000228881836,-0.05376336868733744
2166,2008-05-06,5.105000019073486,5.110000133514403,5.050000190734863,5.110000133514403,595527.0,-0.001954985824464961,22.999427808514753,-0.33334392980888633,65.33332485623373,63.15412738981767,-0.04934992827534046,-0.17956382074375554,-0.1548219936304056,0.06170497414193932,9.12662931261729,0.06499958038330078,0.044349659643667216,0.1462499856948849,-0.11138853151233707,0.40388850290210687,0.017430727091273468,0.27506924429849633,-0.24369925546862703,31.7073567859768,-31.06056497033395,0.1288192586036111,5,0.0,-0.08000016212463379,-0.20875000953674316,-0.1400001049041748,-0.44500017166137784,1,-0.04995105063431482,3.8571000395089987,5.114999771118164,1.5333180746024784,5.09499979019165,-1.3125014901175405,5.079999923706055,-0.04995105063431482
2167,2008-05-07,5.099999904632568,5.099999904632568,5.0,5.054999828338623,670172.0,-0.0009794543432392055,3.444432670707413,-8.999809269503793,62.41132017534073,63.73951118823798,-0.023283159124773967,-0.16324360444759467,-0.16274345755716002,0.06067608813523773,9.568948047148073,0.10500001907348633,0.06938481713171996,0.12874987125396764,-0.1309234303684157,0.388423172876351,-0.0010867795572240269,0.2585865220651593,-0.22075117386072218,40.81630667066302,-17.151629087907573,0.1298366508111916,5,0.03750014305114746,-0.07500004768371582,-0.2087498903274536,-0.13499999046325684,-0.19999980926513672,2,-0.04313721456971287,22.999427808514753,5.105000019073486,3.8571000395089987,5.114999771118164,1.5333180746024784,5.09499979019165,-0.04313721456971287
2168,2008-05-08,5.099999904632568,5.099999904632568,5.0349998474121085,5.059999942779541,723764.0,0.0,2.2500059604702063,0.8888865341414827,66.66664258399379,65.11125296669803,-0.017259895483957344,-0.15048162114761876,-0.17577025758431208,0.05474554761239059,10.252508069319486,0.06500005722045987,0.11145298712089158,0.11574988365173322,-0.14228461692630567,0.3737843842297721,-0.013267366637285782,0.24476713394075222,-0.20352112538041478,60.60601681935093,2.429055789744538,0.1290172502890194,5,0.05500006675720215,-0.07500004768371582,-0.149999737739563,-0.13499999046325684,-0.2199997901916504,3,-0.04901960875977929,3.444432670707413,5.099999904632568,22.999427808514753,5.105000019073486,3.8571000395089987,5.114999771118164,-0.04901960875977929
2169,2008-05-09,5.074999809265137,5.110000133514403,5.045000076293945,5.099999904632568,1118061.0,-0.004901979575474669,1.888855922774597,-0.6250029802350809,63.15786454535224,66.093127530791,0.022665053905206456,-0.10818836643430885,-0.16403366334376646,0.07536590859462144,10.695465278926427,0.0650000572204581,0.13482035021643402,0.07624979019165057,-0.16679816266123115,0.3192977430445323,-0.04527418623479029,0.19777376661809143,-0.16198018347188725,59.999847412109375,2.612128079662675,0.1215239764264408,5,0.08000016212463379,-0.04999995231628418,-0.10999977588653564,-0.1099998950958252,-0.15999984741210938,4,-0.0610837348631208,2.2500059604702063,5.099999904632568,3.444432670707413,5.099999904632568,22.999427808514753,5.105000019073486,-0.0610837348631208
2170,2008-05-12,5.039999961853027,5.074999809265137,5.025000095367432,5.050000190734863,327648.0,-0.006896521916752052,-1.4999880790596762,0.40000762936542755,65.62497671694808,65.80903430836099,0.06969729740286024,-0.058465358140784573,-0.14636246533457786,0.10669606329745829,11.126042386906883,0.04999971389770508,0.13471682596636114,0.029999947547912242,-0.19757293101721274,0.2575728261130372,-0.08378649173465025,0.14378638683047473,-0.11110112338032607,36.36355754767312,-23.166701154137762,0.11378643928256232,5,0.08249998092651367,-0.015000104904174805,-0.07499992847442627,-0.07500004768371582,-0.025000095367430752,0,-0.04067458834477522,1.888855922774597,5.074999809265137,2.2500059604702063,5.099999904632568,3.444432670707413,5.099999904632568,-0.04067458834477522
2171,2008-05-13,4.960000038146973,5.045000076293945,4.940000057220459,5.014999866485597,883130.0,-0.01587300085546861,-1.2105315993153607,5.499856952126734,50.81969007179128,64.08918493960127,0.13049947089187164,0.0393012975774667,-0.06595771335127232,0.18348187120514048,11.05733743813911,0.10500001907348633,0.13960372304181323,-0.05999996662139928,-0.25681664875897425,0.1368167155161757,-0.15840830769018677,0.038408374447388205,0.34999990463256836,11.764689382804761,-43.43775268698294,0.09840834106878726,5,0.13249993324279785,0.06499981880187988,0.014999985694885254,0.004999876022338867,0.0,1,-0.036290287692390844,-1.4999880790596762,5.039999961853027,1.888855922774597,5.074999809265137,2.2500059604702063,5.099999904632568,-0.036290287692390844
2172,2008-05-14,4.954999923706055,5.010000228881836,4.929999828338623,4.9650001525878915,626033.0,-0.0010080875811416812,-1.6666613685130731,0.18182291079650714,40.77667925269019,61.253445479830305,0.11988901276464237,0.053336706304579984,-0.059796574615729625,0.18520616408774337,11.38246698423471,0.08000040054321289,0.1437148519938134,-0.0690000772476198,-0.25643699436175105,0.11843683986651143,-0.16271853580468498,0.02471838130944537,0.3476000213623047,13.888918323231536,-35.27681665826525,0.09371845855706543,5,0.09249997138977051,0.06999993324279785,0.03625023365020752,0.10250020027160645,-0.059999942779541016,2,-0.05953583871567514,-1.2105315993153607,4.960000038146973,-1.4999880790596762,5.039999961853027,1.888855922774597,5.074999809265137,-0.05953583871567514
2173,2008-05-15,4.949999809265137,4.974999904632568,4.929999828338623,4.949999809265137,797792.0,-0.001009104847206177,-1.2500059604701619,-0.0,45.161283706736015,58.96799744624864,0.1167911858352868,0.06356475750527224,-0.05431435764807446,0.1873471425730564,11.992340714936942,0.04500007629394531,0.11951520933355919,-0.07525017261505162,-0.26022451331763197,0.10972416808752872,-0.16773734296634135,0.017236997736238102,0.33769613113403363,11.111081676768588,-33.84588377134726,0.09248717035128996,5,0.0775001049041748,0.07500004768371582,-0.02124965190887451,0.10750031471252441,-0.14999961853027344,3,-0.010100952691779574,-1.6666613685130731,4.954999923706055,-1.2105315993153607,4.960000038146973,-1.4999880790596762,5.039999961853027,-0.010100952691779574
2174,2008-05-16,4.920000076293945,4.960000038146973,4.869999885559082,4.960000038146973,1151091.0,-0.006060552348919224,3.5000119209403238,-100.0,40.62497516470766,55.619639674865965,0.13338334971345578,0.10194142727035516,-0.02481593956567618,0.21380524828029301,12.537612956909093,0.09000015258789062,0.09696383952994658,-0.10724990367889387,-0.2863844756746907,0.07188466831690299,-0.19681718967679185,-0.017682617680995882,0.35338801962280275,24.39034602108319,-15.908395904796272,0.08956728599789839,5,0.06999993324279785,0.10499978065490723,0.008750081062316895,0.13750004768371582,-0.19500017166137695,4,-0.008130073421291018,-1.2500059604701619,4.949999809265137,-1.6666613685130731,4.954999923706055,-1.2105315993153607,4.960000038146973,-0.008130073421291018
2175,2008-05-19,4.885000228881836,4.894999980926514,4.849999904632568,4.869999885559082,986402.0,-0.007113790014099619,1.5714441416893732,-0.3750089407052428,9.85912466016913,49.455839653081014,0.14787768071102292,0.14309653792478727,0.010877457849629124,0.24230958183643203,13.233224193044915,0.07000017166137695,0.07612607082557865,-0.14149975776672363,-0.32298769238276925,0.03998817684932199,-0.23224372507474644,-0.05075579045870082,0.36418457441345176,17.94886842973994,-17.51569608123546,0.09074396730802284,5,0.09499979019165039,0.1399996280670166,0.03124988079071045,0.1724998950958252,-0.24500036239623935,0,0.006141193769822584,3.5000119209403238,4.920000076293945,-1.2500059604701619,4.949999809265137,-1.6666613685130731,4.954999923706055,0.006141193769822584
2176,2008-05-20,4.804999828338623,4.849999904632568,4.800000190734863,4.849999904632568,1296911.0,-0.016376744482062167,1.2222057389903784,-2.999936423167398,8.749959766874383,43.493466274362525,0.2021008940892255,0.2322478235199572,0.08807706502244272,0.31528332635769374,13.986966801372006,0.08500003814697266,0.051497132844977145,-0.2197501420974728,-0.40930572502764306,-0.030194559167302515,-0.3145279335625579,-0.12497235063238765,0.41225018306364714,2.3807793788402414,-29.06711224027354,0.09477779146508498,5,0.15000033378601074,0.2200000286102295,0.11125028133392334,0.2525002956390381,-0.05499982833862305,1,0.04370448400610738,1.5714441416893732,4.885000228881836,3.5000119209403238,4.920000076293945,-1.2500059604701619,4.949999809265137,0.04370448400610738
2177,2008-05-21,4.78000020980835,4.804999828338623,4.760000228881836,4.760000228881836,902848.0,-0.00520283442734637,-3.4999642371790287,-0.44444326707074133,9.459433336125613,37.137109691266055,0.1977282216151437,0.2570369025336783,0.11315143517423465,0.33383793417198326,14.801948632921569,0.04499959945678711,0.01787595472526693,-0.23624978065490687,-0.45318713803885213,-0.01931242327096161,-0.34471845934687995,-0.1277811019629338,0.3955248195271803,9.302330739187424,-21.00211250527397,0.10846867869197269,5,0.1549999713897705,0.25499987602233887,0.11874985694885254,0.2774999141693115,-0.08000040054321289,2,0.0376568662003971,1.2222057389903784,4.804999828338623,1.5714441416893732,4.885000228881836,3.5000119209403238,4.920000076293945,0.0376568662003971
2178,2008-05-22,4.679999828338623,4.849999904632568,4.605000019073486,4.849999904632568,1597223.0,-0.02092058097916616,1.882350301248752,-8.500011920940324,4.395600940679344,30.60796929074685,0.259137334787205,0.34561645504442584,0.21964201207486056,0.426746376564191,15.546996260220336,0.24499988555908203,-0.012328513074363556,-0.3177501440048216,-0.5807785447080107,-0.054721743301632486,-0.4492643443564166,-0.1862359436532266,0.4456622249424633,21.12670570015138,-9.0376616231129,0.13151420035159478,5,0.16000008583068848,0.2775001525878906,0.18875014781951904,0.3775002956390381,-0.04499959945678711,3,0.04594020522949771,-3.4999642371790287,4.78000020980835,1.2222057389903784,4.804999828338623,1.5714441416893732,4.885000228881836,0.04594020522949771
2179,2008-05-23,4.704999923706055,4.800000190734863,4.630000114440918,4.679999828338623,1802519.0,0.005341900915476483,-1.7200115967239256,-0.14705931851585904,5.434802890047578,23.920172198869018,0.1968323356400683,0.31386852922784403,0.20784281397708337,0.3947277176879753,16.332307187088407,0.1700000762939453,-0.04087706175520367,-0.27825005054473895,-0.5720862892522369,0.01558618816275903,-0.4251681698984875,-0.1313319311909904,0.3477694447859676,34.48273027127105,4.454567412182673,0.14691811935374885,5,0.12000012397766113,0.252500057220459,0.13625013828277588,0.35250020027160645,-0.09000015258789062,4,0.020191342947776025,1.882350301248752,4.679999828338623,-3.4999642371790287,4.78000020980835,1.2222057389903784,4.804999828338623,0.020191342947776025
2180,2008-05-26,4.71999979019165,4.75,4.7150001525878915,4.75,830808.0,0.0031880694428960688,1.3333068425653067,-1.2000038146827137,8.602139511226696,19.229333247695177,0.14714023630096218,0.2909455201426141,0.2010098693788267,0.37128821913482213,17.16005729226535,0.04500007629394531,-0.07472423063162914,-0.24875016212463397,-0.5648093879724518,0.0673090637231839,-0.4067797750485429,-0.09072054920072503,0.2700818693817766,46.938704014386865,16.415616578993674,0.15802961292390894,5,0.08750033378601074,0.23750019073486328,0.12125027179718018,0.2825002670288086,-0.45999956130981356,0,0.001059346326944377,-1.7200115967239256,4.704999923706055,1.882350301248752,4.679999828338623,-3.4999642371790287,4.78000020980835,0.001059346326944377
2181,2008-05-27,4.684999942779541,4.769999980926514,4.684999942779541,4.735000133514403,1255023.0,-0.00741522223895863,-2.399988555951859,1.6666613685130436,8.080802242580134,15.596458024349614,0.15536759084886054,0.3032975907274871,0.24055333930070866,0.39771889879056044,16.76870314397503,0.08500003814697266,-0.10781274089936943,-0.2595000028610226,-0.5848322255090848,0.06583221978703957,-0.4221661141850541,-0.09683389153699107,0.25117028712389455,32.65304533653041,3.2902093172184586,0.16266611132403122,5,0.10500001907348633,0.27250003814697266,0.15625011920928955,0.31750011444091797,0.010000228881835938,1,-0.009605139134163276,1.3333068425653067,4.71999979019165,-1.7200115967239256,4.704999923706055,1.882350301248752,4.679999828338623,-0.009605139134163276
2182,2008-05-28,4.650000095367432,4.699999809265137,4.579999923706055,4.679999828338623,3134643.0,-0.007470618535663109,2.42858310626703,0.5999923706345831,7.547166416252068,11.41711165874029,0.15930614585779512,0.31631718255534835,0.2815568830898725,0.4221026716661971,16.575931184074037,0.11999988555908203,-0.1437965331686364,-0.2702498435974121,-0.6078648716717607,0.06736518447693651,-0.43905735763458686,-0.10144232956023735,0.23980630501981093,25.925991335691617,0.4939248716455431,0.16880751403717442,5,0.11999988555908203,0.2949998378753662,0.19124996662139893,0.35249996185302734,0.05499982833862305,2,0.021505355393904857,-2.399988555951859,4.684999942779541,1.3333068425653067,4.71999979019165,-1.7200115967239256,4.704999923706055,0.021505355393904857
2183,2008-05-29,4.6599998474121085,4.684999942779541,4.579999923706055,4.579999923706055,2520887.0,0.0021504842665787116,-1.625002980235081,-2.6666878596178614,9.708693816479354,7.981969286714922,0.11604748099668516,0.28800491310458565,0.275221777399981,0.4020759020097193,16.52859424433641,0.10500001907348633,-0.1644488740684391,-0.23925008773803835,-0.5871198783923344,0.10861970291625767,-0.4131849830651859,-0.06531519241089079,0.18023751670614363,36.363557547672414,14.671887013646817,0.17393489532714798,5,0.07750010490417569,0.28500008583068936,0.1937500238418588,0.3425002098083505,0.0450000762939462,3,0.008583683082144633,2.42858310626703,4.650000095367432,-2.399988555951859,4.684999942779541,1.3333068425653067,4.71999979019165,0.008583683082144633
2184,2008-05-30,4.639999866485597,4.679999828338623,4.614999771118164,4.614999771118164,5231099.0,-0.0042918415410718724,-4.199984741269145,0.31250149011755507,9.999952316238577,7.997616804055972,0.10298223412730234,0.2868780581138255,0.2993743180318438,0.4115114274779268,16.47869915755487,0.06500005722045898,-0.18082641817331702,-0.23650007247924698,-0.5899358268621588,0.11693568190366488,-0.41321794967070247,-0.059782195287791495,0.1585995071667039,31.57890774207682,11.258035561386304,0.17671787719145587,5,0.07500004768371493,0.30500006675720126,0.23500001430511386,0.3625001907348624,0.23000001907348544,4,-0.0010775081352636384,-1.625002980235081,4.6599998474121085,2.42858310626703,4.650000095367432,-2.399988555951859,4.684999942779541,-0.0010775081352636384
2185,2008-06-02,4.8400001525878915,4.900000095367432,4.670000076293945,4.670000076293945,2714017.0,0.043103511176128206,-1.7058813629682819,6.7999771119035115,40.32258808799035,11.505686617513302,-0.11630311250708392,0.06874367083152944,0.1043243270149734,0.20296045339550606,15.866518869590513,0.26000022888183505,-0.19700241643548644,-0.02274980545043892,-0.35804975890008794,0.3125501479992101,-0.19039978217526343,0.1449001712743856,-0.2600002288818368,81.25002793966253,57.374644283359714,0.1676499767248244,6,-0.10000014305114835,0.10499978065490634,0.07999980449676425,0.16249990463256747,0.0949997901916495,0,-0.04648768065625419,-4.199984741269145,4.639999866485597,-1.625002980235081,4.6599998474121085,2.42858310626703,4.650000095367432,-0.04648768065625419
2186,2008-06-03,4.849999904632568,4.929999828338623,4.820000171661377,4.820000171661377,773191.0,0.0020660644069050438,-6.333375719235782,0.17646893828046895,41.599992065423585,15.07685980965752,-0.13326227016047287,0.040749687368112575,0.10110503461298226,0.18853281549023748,15.131670928831612,0.1099996566772461,-0.20945916649282026,-4.7683715642676816e-08,-0.31531108813439257,0.3153109927669613,-0.1576555679090541,0.15765547254162282,-0.26359997749328645,77.14287271305432,49.85602567286013,0.15765552022533846,6,-0.09500002861022949,0.09500002861022949,0.09500002861022949,0.15250015258789062,0.18000030517578125,1,-0.12164942007260293,-1.7058813629682819,4.8400001525878915,-4.199984741269145,4.639999866485597,-1.625002980235081,4.6599998474121085,-0.12164942007260293
2187,2008-06-04,4.880000114440918,4.920000076293945,4.7849998474121085,4.8400001525878915,1200851.0,0.006185610391392871,1.2500059604701768,1.333343929808916,44.61540493035236,19.54572691962119,-0.16492989340080744,-0.006932882379108385,0.066606838701194,0.16141943068559073,14.880222364584995,0.13500022888183683,-0.20750638383795916,0.041000151634216664,-0.2521604963597186,0.3341607996281519,-0.10558017236275052,0.18758047563118385,-0.27985619125366235,85.71436356527154,54.05233389170194,0.1465803239969675,6,-0.1250002384185791,0.03249979019165039,0.14499986171722412,0.12249994277954102,0.11999988555908203,2,-0.03790982345104632,-6.333375719235782,4.849999904632568,-1.7058813629682819,4.8400001525878915,-4.199984741269145,4.639999866485597,-0.03790982345104632
2188,2008-06-05,4.849999904632568,4.920000076293945,4.75,4.849999904632568,541029.0,-0.0061475838329537735,1.4285665628980728,0.0,44.61537220069116,23.899123509692696,-0.12100408258864626,0.003560173011510237,0.09456913643546905,0.19240494248116846,14.707105588948677,0.1700000762939453,-0.19770675650885572,0.023499941825866344,-0.24290104812216473,0.2899009317738974,-0.10970055314814964,0.15670043679988233,-0.23666174523925765,74.60320343685996,40.28549587007149,0.13320049497401557,6,-0.09500002861022949,0.0625,0.18500006198883057,0.15250015258789062,-0.05499982833862305,3,-0.029896903871691638,1.2500059604701768,4.880000114440918,-6.333375719235782,4.849999904632568,-1.7058813629682819,4.8400001525878915,-0.029896903871691638
2189,2008-06-06,4.764999866485597,4.9650001525878915,4.755000114440918,4.820000171661377,1952629.0,-0.017525781405847485,-4.6000152588278915,-100.0,41.42854904642826,27.546502346937316,-0.029723781510737624,0.06761148035928688,0.17247179716903904,0.2806204310215801,14.314953302177896,0.21000003814697354,-0.18982831969658065,-0.04600009918212766,-0.28632012935969975,0.19431993099544442,-0.16616011427091415,0.07415991590665882,-0.13899524033447364,32.20331038049999,-4.012069478711503,0.12016001508878606,6,0.007500171661376065,0.10750007629394442,0.27500009536743075,0.2375001907348624,0.01000022888183505,4,-0.012591803664371293,1.4285665628980728,4.849999904632568,1.2500059604701768,4.880000114440918,-6.333375719235782,4.849999904632568,-0.012591803664371293
2190,2008-06-09,4.835000038146973,4.849999904632568,4.764999866485597,4.764999866485597,551128.0,0.014690487643812755,-1.4285665628981092,-1.2727233319461828,52.17392806670193,32.445738549617516,-0.09129645927652152,-0.01953584080801285,0.09636369487481922,0.21203999492140113,14.08919119858749,0.08500003814697177,-0.16482955772048324,0.034250068664550604,-0.18113888774822495,0.24963902507732616,-0.07344440954183717,0.14194454687093838,-0.18865568040964398,39.5348734053688,-0.92068455329769,0.10769447820638775,6,-0.0625,0.017499923706054688,0.2049999237060547,0.16750001907348633,-0.19000005722045898,0,0.007238851527604728,-4.6000152588278915,4.764999866485597,1.4285665628980728,4.849999904632568,1.2500059604701768,4.880000114440918,0.007238851527604728
2191,2008-06-10,4.78000020980835,4.835000038146973,4.769999980926514,4.835000038146973,975608.0,-0.011375352203658262,1.3636458215929879,-0.7857099066082756,50.0,37.162720058922844,-0.023919025435439778,0.02243782588668708,0.1444905574717934,0.2652800669092876,14.608436141644955,0.06500005722045898,-0.14190342200072337,-0.011749768257141469,-0.2137471019203927,0.19024756540610976,-0.11274843508876753,0.08924889857448459,-0.11453650437998686,13.953576054363776,-29.185100927841976,0.10099866683162563,6,-0.007500171661376953,0.06499981880187988,0.25999975204467773,0.22249984741210938,-0.26000022888183594,1,0.032426720955605504,-1.4285665628981092,4.835000038146973,-4.6000152588278915,4.764999866485597,1.4285665628980728,4.849999904632568,0.032426720955605504
2192,2008-06-11,4.6599998474121085,4.804999828338623,4.650000095367432,4.735000133514403,1479795.0,-0.025104677223654837,-2.2631594797946692,1.3636458215929879,48.64865039020081,41.48938190044745,0.10912458855266394,0.12564630371949193,0.2528580447306643,0.38408238198713196,15.572114361211742,0.1549997329711914,-0.12355086119273295,-0.11700012683868533,-0.3117578350212078,0.07775758134383715,-0.21437898092994612,-0.019621272747424534,0.305000305175783,3.1745238819681534,-40.98262218654357,0.09737885409126114,6,0.13000011444091886,0.185000181198121,0.40500009059906095,0.3425002098083505,-0.029999732971190518,2,0.0793992219981976,1.3636458215929879,4.78000020980835,-1.4285665628981092,4.835000038146973,-4.6000152588278915,4.764999866485597,0.0793992219981976
2193,2008-06-12,4.900000095367432,4.960000038146973,4.679999828338623,4.690000057220459,1225842.0,0.051502200818441146,-1.4347791834077612,-2.7999898275127633,60.209428789268564,47.068212619673005,-0.10421026266061073,-0.12468449801789205,0.006675318620473547,0.15081404217385774,16.10279703544386,0.30000019073486417,-0.093574920745648,0.1255001068115238,-0.0610165900951527,0.3120168037182003,0.03224175835818599,0.2187584552648616,-0.25,79.36506494823647,32.58031932410929,0.09325834845333825,6,-0.09249997138977051,-0.05500006675720215,0.18124985694885254,0.09249997138977051,-0.30500030517578125,3,0.020408143405366452,-2.2631594797946692,4.6599998474121085,1.3636458215929879,4.78000020980835,-1.4285665628981092,4.835000038146973,0.020408143405366452
2194,2008-06-13,4.880000114440918,4.914999961853027,4.829999923706055,4.914999961853027,616493.0,-0.004081628681073313,3.85716621253406,-0.16666590978242607,58.33334575096103,49.069407915558635,-0.05206081326594969,-0.11366239394119404,0.025291013016468966,0.1774979759900681,16.813519621961625,0.08500003814697266,-0.0570026552623224,0.10750012397766096,-0.07321498927562686,0.2882152372309488,0.01714256735101749,0.19785768060430442,-0.23000001907348633,74.19356823464084,26.295262642389943,0.09035755662664371,6,-0.07249999046325684,-0.03500008583068848,0.20999979972839355,0.08750009536743164,-0.3250002861022949,4,-0.01741804019541726,-1.4347791834077612,4.900000095367432,-2.2631594797946692,4.6599998474121085,1.3636458215929879,4.78000020980835,-0.01741804019541726
2195,2008-06-16,4.914999961853027,4.914999961853027,4.804999828338623,4.829999923706055,717485.0,0.007172099711337587,1.588237274063436,-2.42858310626703,61.9791612339546,51.333760045395415,-0.08415268844851287,-0.15420570679527223,-0.010231396118586922,0.1456213486439939,17.463422008516794,0.1100001335144043,-0.019867691288725453,0.14099998474121112,-0.044091862589348274,0.3260918320717705,0.04845406107593142,0.2335459084064908,-0.25879986763000495,85.48384367736884,34.18415654568834,0.09254592366527986,6,-0.10749983787536621,-0.08750009536743164,0.17499995231628418,0.0475001335144043,-0.11499977111816406,0,-0.02848420499942661,3.85716621253406,4.880000114440918,-1.4347791834077612,4.900000095367432,-2.2631594797946692,4.6599998474121085,-0.02848420499942661
2196,2008-06-17,5.014999866485597,5.03000020980835,4.855000019073486,4.855000019073486,1090746.0,0.02034586071387645,-1.1875044703526214,1.8823503012487623,67.80485694428042,53.910365824720756,-0.17688759550420308,-0.2505100525540067,-0.11008619344834081,0.04632410702055356,17.85384802662566,0.17500019073486328,0.023325515056922264,0.2304998874664319,0.016443737992987373,0.44455603693987644,0.12347181272970964,0.3375279622031542,-0.35272377338409555,96.05254241967202,39.82714447210939,0.10702807473672216,6,-0.17499971389770597,-0.2024998664855966,0.058750033378600186,-0.05249977111816495,0.03500032424926669,1,-0.07377864315246152,1.588237274063436,4.914999961853027,3.85716621253406,4.880000114440918,-1.4347791834077612,4.900000095367432,-0.07377864315246152
2197,2008-06-18,4.960000038146973,4.96999979019165,4.900000095367432,4.960000038146973,907767.0,-0.010967064766278178,6.000143054694578,0.0,64.01869200527288,56.066290247452045,-0.12219667111435406,-0.19113316007404624,-0.052675951001212695,0.09899949412228093,17.947549131439892,0.11499977111816495,0.03499398842534074,0.1665000677108761,-0.06144507470903271,0.39444521013078493,0.0525274965009217,0.2804726389208305,-0.28301498037719774,79.99997275219208,20.383866619250156,0.1139725712099543,6,-0.11999988555908203,-0.1549999713897705,0.09874987602233887,0.0025000572204589844,0.04500007629394531,2,-0.08870968827347836,-1.1875044703526214,5.014999866485597,1.588237274063436,4.914999961853027,3.85716621253406,4.880000114440918,-0.08870968827347836
2198,2008-06-19,4.894999980926514,4.96999979019165,4.894999980926514,4.9650001525878915,1056720.0,-0.013104850145271851,-1.1428464383757604,-100.0,61.43497527718542,58.289226495313955,-0.05603471728105269,-0.11510126214513505,0.014351282718586766,0.15776077038866276,16.971080067116485,0.07499980926513672,0.04402922477730975,0.0907500028610233,-0.1349250823336554,0.316425088055702,-0.022087539736316053,0.20358754545836266,-0.20389431707519545,40.0,-22.205799097682814,0.11283754259733914,6,-0.05499982833862305,-0.08999991416931152,0.1412498950958252,0.01750016212463379,0.1550002098083496,3,-0.05413684729686907,6.000143054694578,4.960000038146973,-1.1875044703526214,5.014999866485597,1.588237274063436,4.914999961853027,-0.05413684729686907
2199,2008-06-20,4.800000190734863,4.949999809265137,4.744999885559082,4.8400001525878915,1033618.0,-0.019407515947256204,-1.733321889285192,0.5714266251592346,48.01980431740536,57.827657189836565,0.04967593905659573,-0.013301336555381127,0.11208923503418511,0.24542700533259598,15.96441644077468,0.2049999237060547,0.0464649686711045,-0.008999800682067516,-0.22982606925389604,0.211826467889761,-0.11941293496798178,0.10141333360384674,-0.09533874504526363,19.298330737222873,-38.82555017044372,0.11041313428591416,6,0.039999961853027344,0.004999876022338867,0.22624969482421875,0.047499895095825195,0.04999971389770508,4,-0.042708415082756024,-1.1428464383757604,4.894999980926514,6.000143054694578,4.960000038146973,-1.1875044703526214,5.014999866485597,-0.042708415082756024
2200,2008-06-23,4.724999904632568,4.815000057220459,4.644999980926514,4.815000057220459,515949.0,-0.015625058983760765,2.7777730682829653,2.250005960470112,44.186050637852425,57.18166281626461,0.12005707197324611,0.06544832177645254,0.18804548395784781,0.31378070220343,15.14144552644774,0.1700000762939453,0.04909624550762448,-0.08425009250640869,-0.3046630412798974,0.13616285626708002,-0.1944565668931526,0.025956381880335222,0.30500030517578125,20.77918860941982,-33.495627093381415,0.11020647438674416,6,0.11250019073486328,0.08000016212463379,0.2825000286102295,0.12250018119812012,0.2950000762939453,0,-0.035978852851884846,-1.733321889285192,4.800000190734863,-1.1428464383757604,4.894999980926514,6.000143054694578,4.960000038146973,-0.035978852851884846
2201,2008-06-24,4.639999866485597,4.730000019073486,4.574999809265137,4.650000095367432,1353808.0,-0.017989426425942256,-1.2142832814490365,0.11111346585850748,39.38052555866934,56.151871168316674,0.2046284895588526,0.154843096444095,0.2748065670654851,0.38933699625412643,14.22650427578561,0.1550002098083496,0.05924107864065675,-0.16700012683868337,-0.3935858388948068,0.05958558521744006,-0.28029298286674464,-0.0537072708106221,0.38230033874511626,16.455711483326013,-32.44422595419549,0.11329285602806158,6,0.16250014305114657,0.16250014305114657,0.36250007152557284,0.20750021934509189,0.46000003814697177,1,0.03448282949422876,2.7777730682829653,4.724999904632568,-1.733321889285192,4.800000190734863,-1.1428464383757604,4.894999980926514,0.03448282949422876
2202,2008-06-25,4.75,4.78000020980835,4.59499979019165,4.59499979019165,522729.0,0.023706926008538742,-1.3870989574200376,-15.499666221630216,45.8677742945473,54.55835400223654,0.12151617114904845,0.05556782103309743,0.1641746450582744,0.2711554122090103,12.476881662000686,0.18500041961669922,0.05759380176350781,-0.06199998855590838,-0.278172524689281,0.15417254757746424,-0.1700862566225947,0.04608627951077793,0.2544081893920902,44.3038478949751,-1.2892469882017679,0.10808626806668611,6,0.052500009536743164,0.052500009536743164,0.24000000953674316,0.09750008583068848,0.46000003814697266,2,0.06315793489155008,-1.2142832814490365,4.639999866485597,2.7777730682829653,4.724999904632568,-1.733321889285192,4.800000190734863,0.06315793489155008
2203,2008-06-26,4.699999809265137,4.769999980926514,4.6599998474121085,4.730000019073486,773181.0,-0.01052635594418172,1.0000000000000162,-0.1935494787100188,47.234041689747556,53.32509799543504,0.15663463912024955,0.11459363376792275,0.2113371124015746,0.31084395555026845,10.63270726810011,0.11000013351440519,0.06067166903157073,-0.1140001773834225,-0.32492804380280393,0.09692768903595894,-0.21946411059311366,-0.008536244173731333,0.2872320449218755,33.33333333333333,-13.37707540377528,0.10546393320969086,6,0.10250020027160645,0.10250020027160645,0.2850003242492676,0.14750027656555176,0.49000024795532227,3,0.06489368458580191,-1.3870989574200376,4.75,-1.2142832814490365,4.639999866485597,2.7777730682829653,4.724999904632568,0.06489368458580191
2204,2008-06-27,4.635000228881836,4.764999866485597,4.545000076293945,4.764999866485597,1229124.0,-0.013829698515129052,2.384621591980278,4.333290948104615,41.453000161391046,51.044413431816864,0.204758794819222,0.18888360986021802,0.27413586979025695,0.37039822870112626,8.936165678034866,0.21999979019165128,0.0731377397274322,-0.1787497758865353,-0.39055594576740393,0.033056393994333355,-0.28465286082697006,-0.07284669094610052,0.33574234350830157,33.333392202122454,-13.694588368928265,0.10590308494043438,6,0.15249991416931152,0.15249991416931152,0.26374971866607666,0.21249985694885254,0.625,4,0.08953612542822742,1.0000000000000162,4.699999809265137,-1.3870989574200376,4.75,-1.2142832814490365,4.639999866485597,0.08953612542822742
2205,2008-06-30,4.614999771118164,4.75,4.599999904632568,4.75,1175894.0,-0.004315093155561001,1.222219867474816,1.0384661939852255,42.731262727027925,48.2584585187888,0.19861554357686284,0.20149402321846654,0.2910129634830092,0.38486163328256495,9.464671337267905,0.15000009536743164,0.05360663589432946,-0.18750021457672084,-0.41662905956665774,0.04162863041321607,-0.3020646370716893,-0.07293579208175238,0.33019825150620186,29.78708725709219,-20.539555620974667,0.1145644224949686,6,0.1425001621246338,0.1725003719329834,0.2762502431869507,0.23250031471252441,0.8900003433227539,0,0.05092094153180571,2.384621591980278,4.635000228881836,1.0000000000000162,4.699999809265137,-1.3870989574200376,4.75,0.05092094153180571
2206,2008-07-01,4.260000228881837,4.644999980926514,4.239999771118163,4.59499979019165,2380841.0,-0.07692298154769239,-1.1599983723978975,2.481474024781355,35.401472556801124,45.0787674689586,0.4864065916193674,0.5375883663093948,0.6406338923718087,0.7302077104690925,10.848513275500926,0.4050002098083505,0.026905743686153727,-0.5129997730255118,-0.8451442863117888,-0.18085525973923477,-0.6790720296686503,-0.3469275163823733,0.6611859169627037,3.703785465838942,-50.414956918159795,0.16607225664313854,7,0.3449995517730704,0.37499976158142,0.6224998235702506,0.5874998569488517,1.3199996948242179,1,0.17840368807777307,1.222219867474816,4.614999771118164,2.384621591980278,4.635000228881836,1.0000000000000162,4.699999809265137,0.17840368807777307
2207,2008-07-02,4.695000171661377,4.695000171661377,4.309999942779541,4.349999904632568,2244115.0,0.1021126571379829,1.231883657351994,-1.0298528919855694,43.4504799146385,43.0804902064534,0.01102243034201944,0.09277466548619007,0.20165301797682922,0.2879059646312019,11.885808679877021,0.4349999427795401,0.0012389255755138606,-0.06874983310699445,-0.39864410471825185,0.26114443850426294,-0.23369696891262315,0.09619730269863425,0.17169106420505376,85.84909819332772,33.48117777587113,0.16494713580562853,7,-0.10000038146972656,-0.06000018119812012,0.17874979972839355,0.15249991416931152,0.8849997520446777,2,0.0862619208015658,-1.1599983723978975,4.260000228881837,1.222219867474816,4.614999771118164,2.384621591980278,4.635000228881836,0.0862619208015658
2208,2008-07-03,4.704999923706055,4.7849998474121085,4.5349998474121085,4.650000095367432,1952706.0,0.002129872562100399,1.3255849026474675,0.1594196688955907,44.37298187404747,42.675287712746965,-0.03214335750165187,0.07521100415864268,0.18448264971530914,0.27234481674299005,12.454554834790358,0.25,-0.04295759621595696,-0.05150008201599121,-0.3797826533904063,0.27678248935842387,-0.2156413677031992,0.11264120367121677,0.11155599498051494,85.32111697120095,34.23868595507598,0.1641412856872076,7,-0.17750000953674316,-0.06999993324279785,0.15250003337860107,0.1425001621246338,0.8299999237060538,3,0.10733265093087119,1.231883657351994,4.695000171661377,-1.1599983723978975,4.260000228881837,1.222219867474816,4.614999771118164,0.10733265093087119
2209,2008-07-04,4.704999923706055,4.789999961853027,4.679999828338623,4.699999809265137,720394.0,0.0,-3.8888865341414824,0.09091145539824697,43.09210175457307,42.55373783682703,-0.052563966710230225,0.07429460708084079,0.17893728642424733,0.2635335338114535,13.452215497703158,0.1100001335144043,-0.08251221852839308,-0.048500084877014515,-0.3775513151970671,0.28055114544303805,-0.2130257000370408,0.11602553028301177,-0.4650001525878915,84.54545296913393,36.252488440505246,0.1645256151600265,7,-0.19000005722045898,-0.06999993324279785,0.13625001907348633,0.16499996185302734,0.8000001907348633,4,0.10308185789137636,1.3255849026474675,4.704999923706055,1.231883657351994,4.695000171661377,-1.1599983723978975,4.260000228881837,0.10308185789137636
2210,2008-07-07,4.869999885559082,4.900000095367432,4.670000076293945,4.75,775415.0,0.035069067912557816,1.5555514347475947,23.99942780850658,45.42586684356274,43.22544242403741,-0.21772920825255593,-0.0927016737171451,0.009711361989991119,0.08947459871956642,14.201936990218053,0.23000001907348633,-0.1132026542549216,0.11474988460540736,-0.2164913535730486,0.4459911227838633,-0.05087073448382018,0.2803705036946349,-0.6190001106262217,95.45451589853778,51.00506328990035,0.16562061908922784,7,-0.2999999523162842,-0.2349998950958252,-0.039999961853027344,0.0,0.6500000953674316,0,0.08008220790296416,-3.8888865341414824,4.704999923706055,1.3255849026474675,4.704999923706055,1.231883657351994,4.695000171661377,0.08008220790296416
2211,2008-07-08,4.934999942779541,4.940000057220459,4.78000020980835,4.849999904632568,1043986.0,0.013347034650494027,2.3684083722330973,0.7083343267450269,49.216297847775024,43.59750059661827,-0.26427411133985146,-0.15335683090146457,-0.06400454411837586,0.0149032114548735,14.889120298142943,0.15999984741210938,-0.11830066440864329,0.17199995517730748,-0.16879472688197872,0.5127946372365937,0.001602614147664383,0.3423972962069506,-0.6580401550292976,99.20633118529587,56.806067741387274,0.17039734102964302,7,-0.3450000286102295,-0.2999999523162842,-0.09249997138977051,0.009999990463256836,0.755000114440918,1,0.11550155588053279,1.5555514347475947,4.869999885559082,-3.8888865341414824,4.704999923706055,1.3255849026474675,4.704999923706055,0.11550155588053279
2212,2008-07-09,5.03000020980835,5.110000133514403,4.914999961853027,4.985000133514403,1287860.0,0.01925030762519153,-1.1081051823060213,0.5294124246878225,54.15385319636419,44.3663685417979,-0.3524425699115543,-0.2310630566707932,-0.16566812823596067,-0.08817526815230714,14.270820015792967,0.19500017166137606,-0.11003804225600167,0.24850020408630336,-0.10853581035532844,0.6055362185279352,0.06998219686548701,0.4270182113071197,-0.7132580058898936,86.0869767129435,41.59098513738789,0.1785180072208161,7,-0.3550002574920663,-0.3550002574920663,-0.18000030517578125,-0.08500027656555176,0.8299999237060538,2,0.10934387494163955,2.3684083722330973,4.934999942779541,1.5555514347475947,4.869999885559082,-3.8888865341414824,4.704999923706055,0.10934387494163955
2213,2008-07-10,5.0,5.0,4.920000076293945,4.96999979019165,1039978.0,-0.005964256174353699,4.333290948104586,0.6666701987877629,56.4102485726984,46.028285031943156,-0.30777827892477205,-0.20362704428074796,-0.14104412824059942,-0.06674923738741967,15.00893065500496,0.1100001335144043,-0.08759488932702197,0.21349999904632533,-0.1531935848818451,0.5801935829744957,0.030153207082239675,0.396846791010411,-0.6197971617138682,74.99997290698333,26.18822420226806,0.18334679196408532,7,-0.3250000476837167,-0.3250000476837167,-0.1662501096725464,-0.05500006675720215,0.940000057220459,3,0.11599998474121098,-1.1081051823060213,5.03000020980835,2.3684083722330973,4.934999942779541,1.5555514347475947,4.869999885559082,0.11599998474121098
2214,2008-07-11,4.795000076293945,4.940000057220459,4.75,4.925000190734863,1010752.0,-0.040999984741210915,1.375002980235081,-4.333306842565366,52.071010925777905,47.06603483180426,-0.08682630593174157,-0.005609203726185008,0.05560305831605561,0.12823772081864782,16.11632870105732,0.25,-0.08600951281981928,0.012750077247619451,-0.35134175792336286,0.37684191241860177,-0.16929584033787126,0.19479599483311016,-0.35641345438955163,28.409087214588673,-22.959300187732616,0.182045917585491,7,-0.12000012397766202,-0.12000012397766202,0.0387498140335083,0.14999985694885254,1.2049999237060547,4,0.15432737421145348,4.333290948104586,5.0,-1.1081051823060213,5.03000020980835,2.3684083722330973,4.934999942779541,0.15432737421145348
2215,2008-07-14,4.775000095367432,4.880000114440918,4.699999809265137,4.880000114440918,983455.0,-0.004171007426129525,2.428576618634793,0.8076917433884753,54.15385319636416,49.1496326806446,-0.046649143070805366,0.003546388550834223,0.06620092741459516,0.13704875571869035,17.166955352970255,0.18000030517578125,-0.0831783605148404,-0.0002499103546140802,-0.3589386381656139,0.3584388174563857,-0.17959427426011398,0.17909445355088582,-0.2827003925342373,18.292738241030566,-35.94311747556246,0.17934436390549985,7,-0.06500005722045898,-0.10000014305114835,0.047499895095825195,0.1699998378753662,1.1399998664855957,0,0.1528795820929325,1.375002980235081,4.795000076293945,4.333290948104586,5.0,-1.1081051823060213,5.03000020980835,0.1528795820929325
2216,2008-07-15,4.644999980926514,4.710000038146973,4.539999961853027,4.679999828338623,3026329.0,-0.027225154312989552,2.578938914822065,0.33333181956485214,46.808510021551875,49.522747136968306,0.16059462931018587,0.11004799410371024,0.18541683737878412,0.25499038741965485,18.180634685152913,0.2350001335144043,-0.06963094357532107,-0.11175003051757848,-0.4562599628122914,0.23275990177713446,-0.28400499666493495,0.06050493562977799,0.46500015258788974,18.421050430115383,-35.539767029593776,0.1722549661473563,7,0.17750000953674228,0.02999997138976962,0.16750001907348633,0.2999999523162842,1.1550002098083487,1,0.1883745971136621,2.428576618634793,4.775000095367432,1.375002980235081,4.795000076293945,4.333290948104586,5.0,0.1883745971136621
2217,2008-07-16,4.519999980926514,4.639999866485597,4.474999904632568,4.605000019073486,1896156.0,-0.026910656730523175,1.1290354336764385,2.42858310626703,44.767446212346144,49.56657650789038,0.28849905947609766,0.21122369006233832,0.2981189683409333,0.36971719460941177,19.34208395600916,0.1700000762939453,-0.05895210890956459,-0.21475002765655482,-0.5608025624464004,0.13130250713329072,-0.38777629505147715,-0.04172376026163249,0.5786001491546626,8.571441546586982,-46.01584069729928,0.17302626739492266,7,0.27250003814697266,0.15499997138976962,0.2887500524520874,0.4249999523162842,1.4650001525878897,2,0.2588495754936082,2.578938914822065,4.644999980926514,2.428576618634793,4.775000095367432,1.375002980235081,4.795000076293945,0.2588495754936082
2218,2008-07-17,4.630000114440918,4.684999942779541,4.53000020980835,4.550000190734863,1315572.0,0.02433631282712012,-1.5833313465099461,-0.941175150624376,49.85835372611018,50.31838228250562,0.18633669351565096,0.0846948484644443,0.1768456215316796,0.25005905578336307,20.500218206956482,0.16499996185302734,-0.001416086709024711,-0.09149990081787074,-0.4319655062184182,0.24896570458267675,-0.2617327035181445,0.078732901882403,0.4436560066223141,33.33336751519725,-22.953353490593727,0.17023280270027377,7,0.16249990463256836,0.04499983787536532,0.18749988079071045,0.3149998188018799,1.5650000572204599,3,0.2656587448534027,1.1290354336764385,4.519999980926514,2.578938914822065,4.644999980926514,2.428576618634793,4.775000095367432,0.2656587448534027
2219,2008-07-18,4.59499979019165,4.699999809265137,4.300000190734863,4.300000190734863,986839.0,-0.007559465093770035,-1.7118655026436211,3.6874985098824595,49.43820284918204,50.764197394241094,0.22807735091018344,0.10914554733499049,0.20073954752498135,0.27525947470730916,21.96310145851992,0.39999961853027344,0.013734537996503704,-0.11625020503997785,-0.45910008975085326,0.22659967967089756,-0.2876751473954151,0.05517473731545941,0.4547100822143548,50.86200659679632,-8.41418178744648,0.17142494235543754,7,0.1100003719329834,0.0800001621246329,0.23125028610229492,0.35000014305114746,1.6150002479553223,4,0.29270953828981794,-1.5833313465099461,4.630000114440918,1.1290354336764385,4.519999980926514,2.578938914822065,4.644999980926514,0.29270953828981794
2220,2008-07-21,4.554999828338623,4.704999923706055,4.514999866485597,4.670000076293945,1114288.0,-0.008705106350257119,1.0540553079724524,-0.3898318783045264,60.06824138951262,51.96996889887861,0.24439646655745229,0.14309296730839538,0.2300676405173192,0.30345089191339447,22.810415559560106,0.1900000572204581,0.025974896240718692,-0.14775016307830846,-0.4975241531793744,0.20202382702275745,-0.32263715812884186,0.02713683197222494,0.44972746316711376,62.1950567087524,-3.940859488711581,0.1748869950505331,7,0.15000033378601074,0.12000012397766024,0.27125024795532227,0.3900001049041748,1.809999942779541,0,0.31723385864284914,-1.7118655026436211,4.59499979019165,-1.5833313465099461,4.630000114440918,1.1290354336764385,4.519999980926514,0.31723385864284914
2221,2008-07-22,4.800000190734863,4.940000057220459,4.644999980926514,4.670000076293945,2269664.0,0.05378712878801606,-2.2777730682829653,-1.1304333403822153,54.117644418896795,51.96594570138223,-0.024325549816524017,-0.0941321758987641,-0.02039866471248697,0.057367379916772876,22.743871413186653,0.38500022888183594,0.047288466967030374,0.0892501831054684,-0.26179750524853773,0.4402978714594745,-0.08627366107153467,0.26477402728247146,0.16244347472462106,78.12501629814845,13.884420264153405,0.17552384417700287,7,-0.15000009536743164,-0.12500023841858,0.017499804496765137,0.14499974250793457,1.3550000190734863,1,0.23229160975251162,1.0540553079724524,4.554999828338623,-1.7118655026436211,4.59499979019165,-1.5833313465099461,4.630000114440918,0.23229160975251162
2222,2008-07-23,5.050000190734863,5.079999923706055,4.820000171661377,4.894999980926514,1694810.0,0.05208333126372766,1.4186059921887302,1.1923082566115248,61.386137678979026,52.518822268746746,-0.30306022472817506,-0.33782500071997124,-0.27291108830945365,-0.19187384798750884,22.85520367916256,0.2799997329711914,0.05927627844598682,0.32425017356872576,-0.05810097303888462,0.7066013201763361,0.13307460026492013,0.5154257468725314,-0.75,96.15387907160996,33.151370171037094,0.19117557330380533,7,-0.3600001335144043,-0.37500023841858,-0.22375011444091797,-0.10500025749206543,1.0799999237060547,2,0.14851484587584962,-2.2777730682829653,4.800000190734863,1.0540553079724524,4.554999828338623,-1.7118655026436211,4.59499979019165,0.14851484587584962
2223,2008-07-24,5.005000114440918,5.150000095367432,4.974999904632568,5.039999961853027,1557944.0,-0.00891090586026233,-2.6842041861165487,-0.22580516152452323,59.615382264118644,53.357085750784606,-0.2875111638145409,-0.28332995729426,-0.2308369478677772,-0.14668831231192492,22.84937512235519,0.17500019073486328,0.057919068054753,0.26400008201599157,-0.13785880419994712,0.6658589682319302,0.06307063890802223,0.4649295251239609,-0.6893999290466306,82.94117680057938,21.72749114614379,0.20092944310796934,7,-0.2799999713897705,-0.3100001811981201,-0.18250000476837158,-0.06000018119812012,0.8249998092651367,3,0.19580419513795677,1.4186059921887302,5.050000190734863,-2.2777730682829653,4.800000190734863,1.0540553079724524,4.554999828338623,0.19580419513795677
2224,2008-07-25,5.050000190734863,5.150000095367432,4.90500020980835,4.9099998474121085,2016826.0,0.008991024028971895,-2.2666734483679414,-4.000027247956429,56.250004139207164,53.5899914111005,-0.326914033744389,-0.31162218893452653,-0.27733325263022834,-0.19155871582550077,22.24797654468245,0.24499988555908203,0.03945307170521595,0.28825016021728533,-0.1329546461014166,0.7094549665359873,0.07764775705793436,0.4988525633766363,-0.7010240089416504,84.25198919870358,26.238930892500704,0.21060240315935105,7,-0.3250000476837158,-0.35500025749206543,-0.2275000810623169,-0.10500025749206543,0.8959999084472656,4,0.2267326609268696,-2.6842041861165487,5.005000114440918,1.4186059921887302,5.050000190734863,-2.2777730682829653,4.800000190734863,0.2267326609268696
2225,2008-07-28,4.849999904632568,5.275000095367432,4.849999904632568,5.0900001525878915,1689662.0,-0.03960401555414428,-2.5416645970630833,-1.7142832814490319,47.30158903160685,53.64477796777328,-0.12868927307905054,-0.09814556111008965,-0.08005574246523572,0.00820792809561155,21.44961930132897,0.4250001907348633,0.012202361564943587,0.07649986743926984,-0.34055881090690043,0.4935585457854401,-0.13202947173381485,0.28502920661235454,-0.4689827662963868,32.53966451862919,-19.425689673083838,0.2085293391730851,7,-0.0624997615814209,-0.09249997138977051,-0.027499794960021973,0.09500002861022949,1.1500000953674316,0,0.2804124041766216,-2.2666734483679414,5.050000190734863,-2.6842041861165487,5.005000114440918,1.4186059921887302,5.050000190734863,0.2804124041766216
2226,2008-07-29,5.019999980926514,5.050000190734863,4.809999942779541,4.860000133514403,1231700.0,0.035051562811695414,1.1818177877383642,-0.6666653421203746,49.69696304139752,54.19250205989009,-0.26809457649724955,-0.21954520740487204,-0.24828027009814058,-0.16231699089034013,18.98987206029158,0.24000024795532227,0.01130537890572647,0.20849995613098127,-0.14524851489936808,0.5622484271613306,0.03162572061580615,0.3853741916461564,-0.5853438651684568,45.161283706736015,-2.385141526955678,0.17687423551517478,7,-0.2324998378753662,-0.2625000476837158,-0.19874989986419678,-0.07500004768371582,0.8800001144409189,1,0.2679282460760908,-2.5416645970630833,4.849999904632568,-2.2666734483679414,5.050000190734863,-2.6842041861165487,5.005000114440918,0.2679282460760908
2227,2008-07-30,5.099999904632568,5.210000038146973,5.099999904632568,5.150000095367432,2307700.0,0.01593623984263237,-3.399988555951859,-0.31250149011753875,52.94117152072515,54.535037370402854,-0.2873917193522466,-0.28211188321832026,-0.32473249534340987,-0.24078517659195242,17.013555790657897,0.19000005722045898,0.010262356761959524,0.2682498931884769,-0.10333678559740722,0.6398365719743611,0.08245655379553529,0.45404323258141854,-0.6149231500979493,62.36556272918939,17.536210149988058,0.1857933393929419,7,-0.3124997615814209,-0.3424999713897705,-0.2974998950958252,-0.1575000286102295,0.9000000953674316,2,0.20686280880465802,1.1818177877383642,5.019999980926514,-2.5416645970630833,4.849999904632568,-2.2666734483679414,5.050000190734863,0.20686280880465802
2228,2008-07-31,5.210000038146973,5.539999961853027,5.1599998474121085,5.1599998474121085,2941000.0,0.021568654033598422,-14.199946594441503,-1.0000000000000178,62.92833604481611,56.03394105880665,-0.3424824509920281,-0.3713796701121641,-0.42660976897028835,-0.34484609410343126,16.111210033998052,0.440000057220459,0.038310703832747706,0.3530000209808346,-0.04965442835904188,0.7556544703207111,0.1516727963108968,0.5543272456507724,-0.6775278831623845,54.79453218030193,7.562276097818902,0.2013272246699381,7,-0.18250012397766113,-0.32000017166137695,-0.4075000286102295,-0.2675001621246338,0.7890000343322745,3,0.17658350663297862,-3.399988555951859,5.099999904632568,1.1818177877383642,5.019999980926514,-2.5416645970630833,4.849999904632568,0.17658350663297862
2229,2008-08-01,5.190000057220459,5.320000171661377,5.170000076293945,5.264999866485597,1186400.0,-0.0038387679040453593,-1.6087025027781003,-1.4999904632932066,62.92833604481611,56.35172935384037,-0.2561418684548773,-0.3301064147038284,-0.39935780500934825,-0.3158493108654232,15.2008748974162,0.15000009536743164,0.08383300860831877,0.3087500333786011,-0.113311104188619,0.7308111709458212,0.09771946459499059,0.5197806021622116,-0.576925677686396,52.05480883729467,1.1139015542422896,0.21103056878361015,8,-0.09750008583068848,-0.3000001907348633,-0.3875000476837158,-0.24750018119812012,1.1490001678466797,4,0.12331403842572453,-14.199946594441503,5.210000038146973,-3.399988555951859,5.099999904632568,1.1818177877383642,5.019999980926514,0.12331403842572453
2230,2008-08-04,5.260000228881836,5.309999942779541,5.190000057220459,5.190000057220459,1117000.0,0.01348750884192973,-2.428559750955375,-0.9333379957529485,69.90290123492987,58.10564677784404,-0.24096052070940388,-0.3893529782903826,-0.46162662985758196,-0.37906871181900215,15.106210489554384,0.11999988555908203,0.11636287926475664,0.35925018787384033,-0.09540161807009628,0.813901993817777,0.13192428490187247,0.5865760908458082,-0.5727718027622561,61.64387319789852,6.317220476067838,0.2273259029719682,8,-0.08500027656555176,-0.37000036239624023,-0.4725000858306885,-0.3325002193450928,1.1369996070861816,0,0.13041822061785768,-1.6087025027781003,5.190000057220459,-14.199946594441503,5.210000038146973,-3.399988555951859,5.099999904632568,0.13041822061785768
2231,2008-08-05,5.505000114440918,5.570000171661377,5.255000114440918,5.260000228881836,3129600.0,0.04657792298445651,-1.470587575312188,3.499989782085953,79.57955885296846,60.12713801939843,-0.4195606759570705,-0.6213155360850564,-0.6947605225854439,-0.6174708754847984,15.591794953652593,0.315000057220459,0.16314182051009052,0.5757500648498537,0.046686474449244564,1.1048136552504628,0.31121826964954913,0.8402818600501583,-0.7495499654626627,86.17020844873801,23.899530807343638,0.26453179520030445,8,-0.315000057220459,-0.6000001430511475,-0.7325000762939453,-0.5775001049041748,0.2479996681213379,1,0.08991823347298045,-2.428559750955375,5.260000228881836,-1.6087025027781003,5.190000057220459,-14.199946594441503,5.210000038146973,0.08991823347298045
2232,2008-08-06,5.579999923706055,5.75,5.454999923706055,5.5,3076700.0,0.013623943270844707,-2.4705875753121878,0.3265304533653041,79.14107934799144,62.29665991760651,-0.45982981288883895,-0.6882868843978152,-0.755649861296444,-0.684491663196301,17.40203497225072,0.2950000762939453,0.2011155095332402,0.623249888420105,0.020141420846790048,1.22635835599342,0.32169565463344707,0.9248041222067629,-0.7430947724594876,71.18643519865519,5.038288013673437,0.3015542337866576,8,-0.2999999523162842,-0.554999828338623,-0.9600000381469727,-0.8050000667572021,0.2200002670288077,2,0.057347701798684536,-1.470587575312188,5.505000114440918,-2.428559750955375,5.260000228881836,-1.6087025027781003,5.190000057220459,0.057347701798684536
2233,2008-08-07,5.579999923706055,5.735000133514403,5.570000171661377,5.579999923706055,1404500.0,0.0,-15.500405321634549,0.0,80.87773273155216,65.03307420564485,-0.41313403487323264,-0.6773340890476032,-0.7415708346239986,-0.6777090077195389,19.3101026108433,0.16499996185302646,0.23790120961285677,0.5942498922348021,-0.07026639892369424,1.2587661833932984,0.26199174665555436,0.9265080378140498,-0.633523390609076,70.68963816276263,2.500167463867598,0.33225814557924804,8,-0.2999999523162842,-0.554999828338623,-0.9650000333786011,-0.8050000667572021,0.2870001792907715,3,0.07526883190618316,-2.4705875753121878,5.579999923706055,-1.470587575312188,5.505000114440918,-2.428559750955375,5.260000228881836,0.07526883190618316
2234,2008-08-08,5.5349998474121085,5.679999828338622,5.449999809265137,5.619999885559082,948400.0,-0.008064529912046758,1.2439034602108427,-100.0,80.62498416752467,68.73567366519127,-0.3264293479834146,-0.6050750728289147,-0.6820795996376585,-0.6257997476692738,20.138057170087688,0.23000001907348544,0.24330431565963373,0.5122498273849478,-0.18894071847554184,1.2134403732454375,0.161654554454703,0.8628451003151927,-0.49210049828676716,61.60711168634314,-7.03737895496419,0.3505952729302447,8,-0.254999876022338,-0.5099997520446768,-0.9537498950958243,-0.759999990463256,0.2990002632141131,4,0.08383021460860252,-15.500405321634549,5.579999923706055,-2.4705875753121878,5.579999923706055,-1.470587575312188,5.505000114440918,0.08383021460860252
2235,2008-08-11,5.505000114440918,5.610000133514403,5.489999771118164,5.550000190734863,1197400.0,-0.005420006106272468,-2.199977112049211,0.5294124246878065,75.4512565775974,71.59726183588015,-0.2165158814329935,-0.5455521991747379,-0.6440861246349288,-0.5897934950089887,20.761291810210643,0.12000036239623935,0.2563416435417549,0.44575009346008265,-0.27681317852746634,1.1683133654476316,0.08446845746630771,0.8070317294538576,-0.377248687210618,50.505062181506425,-16.240423300242448,0.36128163599377466,8,-0.08000016212463379,-0.48000001907348633,-0.9300001859664917,-0.7300002574920654,0.2950000762939444,0,0.15149865454833344,1.2439034602108427,5.5349998474121085,-15.500405321634549,5.579999923706055,-2.4705875753121878,5.579999923706055,0.15149865454833344
2236,2008-08-12,5.519999980926514,5.610000133514403,5.309999942779541,5.505000114440918,1116100.0,0.0027247713303850674,2.076922324517986,-0.33332980121222394,70.43477179197463,73.54099519935231,-0.1711279736034932,-0.5182069007325403,-0.6510755069032363,-0.5978402784578094,20.351207066056258,0.3000001907348624,0.2764418748877677,0.41699995994567907,-0.3059137598133699,1.139913679704728,0.055543100066154594,0.7784568198252035,-0.31757872496385,47.72727519027426,-14.66629151198024,0.3614568598795244,8,-0.06500005722045898,-0.49499988555908203,-0.9175000190734863,-0.7450001239776611,0.2800002098083487,1,0.15887678588257947,-2.199977112049211,5.505000114440918,1.2439034602108427,5.5349998474121085,-15.500405321634549,5.579999923706055,0.15887678588257947
2237,2008-08-13,5.690000057220459,5.699999809265138,5.539999961853027,5.539999961853027,1662400.0,0.03079711537705676,-1.133329942493487,10.00009536828051,76.86274084482075,75.08926239935283,-0.2778546324078661,-0.6282710208810967,-0.8118916688056679,-0.7656561537351845,19.759982633817508,0.17999982833862394,0.3365910064926947,0.5285000324249269,-0.18506848771517426,1.2420685525650281,0.17171577235487678,0.8852842924949771,-0.42186935197331454,89.41175150624395,28.393858381537413,0.3567842600700504,8,-0.23000001907348633,-0.6649999618530273,-1.0775001049041748,-0.9150002002716064,-0.7800002098083505,2,0.01107200785733764,2.076922324517986,5.519999980926514,-2.199977112049211,5.505000114440918,1.2439034602108427,5.5349998474121085,0.01107200785733764
2238,2008-08-14,5.860000133514403,6.230000019073486,5.699999809265138,5.699999809265138,4456500.0,0.029876990260873315,-5.62498919668009,1.0666681501590927,78.92856741438132,76.86706588486008,-0.3866122840601962,-0.7393022496481416,-0.9695759181521293,-0.9310242666006916,19.953844862309897,0.5399999618530273,0.38949317628955615,0.6370001077651972,-0.09546083443304454,1.369461049963439,0.2707696366660768,1.0032305788643177,-0.5500001907348624,59.78262447003691,1.6333106362929044,0.36623047109912077,8,-0.15000009536743075,-0.5950000286102286,-1.1850001811981201,-1.0850002765655509,-0.8499999046325675,3,-0.010238897851962525,-1.133329942493487,5.690000057220459,2.076922324517986,5.519999980926514,-2.199977112049211,5.505000114440918,-0.010238897851962525
2239,2008-08-15,5.940000057220459,5.960000038146973,5.804999828338622,5.934999942779541,984700.0,0.013651863802616848,5.888886534141522,0.03125065192448141,92.57813984295663,79.38653684130749,-0.3900551057721806,-0.7519231296636297,-1.033336258612267,-1.0078759002074182,19.279021247381756,0.1550002098083505,0.4370628881242373,0.6497500181198124,-0.08690299090814513,1.3864030271477699,0.2814235136058336,1.0180765226337911,-0.501200103759766,68.47826763001586,6.796645238236067,0.36832650451397875,8,-0.19749999046325684,-0.6749999523162842,-1.2650001049041757,-1.197500228881836,-0.8120002746582031,4,-0.012289554464717023,-5.62498919668009,5.860000133514403,-1.133329942493487,5.690000057220459,2.076922324517986,5.519999980926514,-0.012289554464717023
2240,2008-08-18,6.0,6.054999828338622,5.885000228881836,5.920000076293945,2726063.0,0.010101000370632551,-1.2666670905229844,15.999618539004388,91.88035703296332,80.75329219464025,-0.3733041105118806,-0.735843764304974,-1.0783212485523794,-1.0641870265564322,18.677081050832705,0.16999959945678622,0.46316830827119215,0.6374999523162845,-0.07868507587687645,1.3536849805094455,0.27940743821970404,0.995592466412865,-0.450432037353516,75.0,10.764821265949607,0.3580925140965803,8,-0.23000001907348633,-0.7349998950958252,-1.3250000476837167,-1.257500171661377,-0.8600001335144034,0,-0.02766664822896303,5.888886534141522,5.940000057220459,-5.62498919668009,5.860000133514403,-1.133329942493487,5.690000057220459,-0.02766664822896303
2241,2008-08-19,5.914999961853027,6.03000020980835,5.815000057220459,6.005000114440918,2381362.0,-0.01416667302449548,2.07142321918788,-1.125002980235081,84.6808619432316,81.36882359411139,-0.2503571878798363,-0.5934544619627289,-0.9772113095080801,-0.9759549934611353,19.432428521869177,0.21500015258789062,0.493152720464594,0.49674992561340314,-0.20857770501361106,1.2020775562404173,0.14408611029989604,0.8494137409269102,-0.27017151130676265,54.34782157998943,-9.70564516272286,0.35266381531350716,8,-0.14499998092651367,-0.6499998569488525,-1.222499966621399,-1.2125000953674316,-0.21600008010864258,1,-0.019442057795404977,-1.2666670905229844,6.0,5.888886534141522,5.940000057220459,-5.62498919668009,5.860000133514403,-0.019442057795404977
2242,2008-08-20,5.800000190734862,5.96999979019165,5.704999923706055,5.960000038146973,1729127.0,-0.019442057795404977,1.944453569138988,1.777773068282975,75.00002020497539,80.71574442449176,-0.11272252020566675,-0.44204975249584155,-0.8432372314075183,-0.8599558469519719,20.790273692997324,0.2649998664855957,0.5068159262768415,0.34425015449523855,-0.358386054100416,1.0468863630908931,-0.0070679498025887355,0.6955682587930658,0.42999982833862394,18.867989034548785,-44.44172441319263,0.35131810429782734,8,-0.03000020980834872,-0.5350000858306876,-1.0512502193450928,-1.1175003051757804,0.015999794006348544,2,0.0,2.07142321918788,5.914999961853027,-1.2666670905229844,6.0,5.888886534141522,5.940000057220459,0.0
2243,2008-08-21,5.985000133514403,6.019999980926514,5.71999979019165,5.800000190734862,1630122.0,0.03189654080961346,1.3529460163471065,-1.1562507450587638,79.55392126971336,80.59673743584605,-0.26175830840057035,-0.5795815718867949,-1.014459051657111,-1.0414334570205517,22.620924341971822,0.3000001907348633,0.4859793861951456,0.4802500963211047,-0.2267039287359225,1.187204121378132,0.12677308379259067,0.8337271088496188,0.23449988365173446,80.00008174353506,14.636046986873438,0.3534770125285137,8,-0.21500015258788974,-0.7200000286102286,-1.2512501478195182,-1.3100001811981201,-0.3359999656677237,3,-0.17961574972782046,1.944453569138988,5.800000190734862,2.07142321918788,5.914999961853027,-1.2666670905229844,6.0,-0.17961574972782046
2244,2008-08-22,6.195000171661378,6.289999961853027,5.960000038146973,5.989999771118164,2361295.0,0.035087724889266036,-1.4905667167495884,1.1081106159449288,81.48149694197897,81.26676414299955,-0.4115731092789705,-0.7371994470858336,-1.2073119156368222,-1.2440995217028563,24.454191183949554,0.3299999237060547,0.4679535345422412,0.6330001354217538,-0.1037166989609597,1.3697169698044673,0.26464171823039706,1.0013585526131106,-0.49000024795532315,83.76072068429811,17.185601376025332,0.36835841719135687,8,-0.39500021934509366,-0.9000000953674325,-1.4612501859664926,-1.5200002193450945,-0.6950001716613778,4,-0.1912832784412576,1.3529460163471065,5.985000133514403,1.944453569138988,5.800000190734862,2.07142321918788,5.914999961853027,-0.1912832784412576
2245,2008-08-25,6.210000038146973,6.21999979019165,6.0900001525878915,6.199999809265138,698496.0,0.0024212858869980813,7.666719649044668,0.048781508988939834,78.08766514534611,82.11708562670749,-0.35319408992535717,-0.679948734553113,-1.2057650929294965,-1.2513642301858106,26.857732978667524,0.12999963760375888,0.449571619475452,0.5799999952316286,-0.13060395008223047,1.2906039405454877,0.2246980225746995,0.9353019678885577,-0.49330011367797866,86.32480025822564,21.310098643145423,0.35530197265692937,8,-0.2950000762939453,-0.8075001239776611,-1.5199999809265137,-1.5350000858306894,-0.21000003814697266,0,-0.17423514475654966,-1.4905667167495884,6.195000171661378,1.3529460163471065,5.985000133514403,1.944453569138988,5.800000190734862,-0.17423514475654966
2246,2008-08-26,6.364999771118164,6.385000228881836,6.170000076293945,6.210000038146973,2460170.0,0.024959699197915297,1.2051224367031343,15.499618539005763,79.40076351146692,82.39908814522374,-0.41988028535800126,-0.7684150085972679,-1.3452996584173462,-1.3978884655158659,29.474342048359386,0.21500015258789062,0.44081712747754853,0.667749738693237,-0.0542684338080921,1.389767911194566,0.3067406524425724,1.0287588249439015,-0.6368338459014895,97.0587575312188,31.468782610515063,0.3610090862506645,8,-0.32249975204467773,-0.8499996662139893,-1.674999713897705,-1.6899998188018808,-0.4609999656677237,1,-0.19245875077500074,7.666719649044668,6.210000038146973,-1.4905667167495884,6.195000171661378,1.3529460163471065,5.985000133514403,-0.19245875077500074
2247,2008-08-27,6.15500020980835,6.389999866485597,6.139999866485597,6.380000114440918,2646359.0,-0.032992862350554764,1.0408212518075917,-1.4516147887453932,68.60843980905508,81.25240730018749,-0.1530820654023426,-0.5010120976658872,-1.1201832044958717,-1.1791114530218554,31.665481301336797,0.25,0.4494848973093335,0.40500016212463397,-0.28681664878259294,1.0968169730318609,0.05909175667102051,0.7509085675782474,-0.4005609124450684,64.92542837052653,-0.01866901931008158,0.3459084054536134,8,-0.10750031471252441,-0.5550003051757812,-1.4925001859664917,-1.4800002574920663,-0.40600013732910245,2,-0.07408615962958087,1.2051224367031343,6.364999771118164,7.666719649044668,6.210000038146973,-1.4905667167495884,6.195000171661378,-0.07408615962958087
2248,2008-08-28,6.130000114440918,6.244999885559082,6.03000020980835,6.1599998474121085,3785594.0,-0.00406175377989304,1.1499988079059675,0.13333220305217902,69.50822255588695,78.68908315717974,-0.0958325909363662,-0.4253625075023084,-1.077949575514701,-1.1452305028590715,32.52877584784707,0.21499967575073242,0.4749424543834433,0.33400006294250506,-0.3283529845484301,0.9963531104334402,0.0028235391970374835,0.6651765866879726,-0.3374271829302975,39.53491724654146,-24.764222596885794,0.3311765237454675,8,-0.08250021934509277,-0.5300002098083496,-1.4475001096725464,-1.4550001621246347,-0.7480001449584961,3,-0.051223511229631535,1.0408212518075917,6.15500020980835,1.2051224367031343,6.364999771118164,7.666719649044668,6.210000038146973,-0.051223511229631535
2249,2008-08-29,5.829999923706055,6.230000019073486,5.820000171661378,6.21999979019165,11497047.0,-0.04893967131063004,-1.0000023260384934,13.000111262994313,59.05292390312788,75.04159058719802,0.20889019893350902,-0.07900748509792166,-0.7607839657219468,-0.8371255855583017,33.078798230408914,0.4099998474121085,0.4700847869831497,0.0019998788833621717,-0.595771405403914,0.5997711631706384,-0.29688576326027594,0.3008855210270003,0.5599999427795419,1.754343403247023,-61.633915182742896,0.29888564214363816,8,0.2174999713897705,-0.23000001907348633,-1.119999885559082,-1.1349999904632568,-1.1289997100830078,4,-0.03104627070806476,1.1499988079059675,6.130000114440918,1.0408212518075917,6.15500020980835,1.2051224367031343,6.364999771118164,-0.03104627070806476
2250,2008-09-01,5.946000099182129,5.994999885559082,5.71999979019165,5.829999923706055,1337512.0,0.019897114407221972,1.5700973729361172,-0.29743644920031936,61.23418370157025,72.4364041159023,0.09434609862910293,-0.14859786108006467,-0.8554990229044499,-0.944743236133923,33.50192807266602,0.27500009536743164,0.4483332227533374,0.08370006084442139,-0.4523852319235466,0.6197853536123894,-0.18434258553956262,0.3517427072284054,0.4325997734069835,33.73138556051841,-30.3309538243091,0.2680426463839841,9,0.10149979591369629,-0.34600019454956055,-1.2360000610351562,-1.251000165939331,-1.0960001945495605,0,-0.07500842444376621,-1.0000023260384934,5.829999923706055,1.1499988079059675,6.130000114440918,1.0408212518075917,6.15500020980835,-0.07500842444376621
2251,2008-09-02,6.0,6.02899980545044,5.861999988555907,5.989999771118164,1190028.0,0.009081718788618742,3.911770893230223,0.08620873926090353,58.70786720026017,70.62616489315617,0.05997885128789893,-0.17245399811607331,-0.8844072443102249,-0.9890833137752422,33.153917623505805,0.16699981689453303,0.4039833898682659,0.11294996738433838,-0.39883476220007896,0.6247346969687557,-0.14294239740787074,0.3688423321765475,0.35225586929321384,41.7910713319839,-18.27719324727537,0.2558923647922087,9,0.05499982833862305,-0.40000009536743164,-1.2274999618530273,-1.2425000667572021,-1.0,1,0.0,1.5700973729361172,5.946000099182129,-1.0000023260384934,5.829999923706055,1.1499988079059675,6.130000114440918,0.0
2252,2008-09-03,5.9000000953674325,6.045000076293945,5.839000225067139,6.0440001487731925,1466016.0,-0.016666650772094616,1.8219175397800016,-14.39967575815355,51.16959015406036,67.4723503247503,0.19629835150916097,-0.049804799412995315,-0.7635065074452969,-0.8817432305488699,32.267442869362156,0.20599985122680664,0.3579682576885892,-0.0030499458312975847,-0.4940007042305341,0.48790081256793894,-0.24852532503091584,0.24242543336832068,0.42696553076171906,34.2857661863481,-24.75208897509743,0.24547537919961845,9,0.15499973297119052,-0.1550002098083505,-1.1275000572204599,-1.1425001621246347,-0.9549999237060556,2,0.000677916952263935,3.911770893230223,6.0,1.5700973729361172,5.946000099182129,-1.0000023260384934,5.829999923706055,0.000677916952263935
2253,2008-09-04,6.0,6.005000114440918,5.8540000915527335,5.949999809265138,2252814.0,0.016949136104435825,4.0332988953350055,-0.34722341799397144,51.73410332928986,64.16708436778482,0.11024318596663818,-0.12303404441987276,-0.839400740129137,-0.9745453035593981,31.333061917978323,0.15100002288818448,0.32981186859419864,0.07594995498657209,-0.39222072620744264,0.5441206361805868,-0.15813538561043483,0.310035295583579,0.3026869926916511,54.90197728386197,-2.8202093924419813,0.23408534059700725,9,0.05499982833862305,-0.22500014305114746,-1.2274999618530273,-1.2425000667572021,-1.4000000953674316,3,-0.041833321253458844,1.8219175397800016,5.9000000953674325,3.911770893230223,6.0,1.5700973729361172,5.946000099182129,-0.041833321253458844
2254,2008-09-05,5.999000072479247,5.999000072479247,5.815999984741211,5.949999809265138,2253015.0,-0.0001666545867921032,6.469351213009061,0.9800015258730674,49.97007994945692,61.04290823490825,0.08997892976405097,-0.09011002939000257,-0.8117143018247566,-0.9655617622274102,30.96755131547546,0.18400001525878906,0.3247437536528981,0.05175001621246267,-0.37979936545569437,0.4832993978806197,-0.16402467462161585,0.2675247070465412,0.28037943211240357,85.84616513223023,29.05745122803524,0.21577469083407863,9,0.05599975585937589,-0.21900010108947665,-1.0402501821517935,-1.1090002059936515,-0.9990000724792472,4,-0.10285049100555077,4.0332988953350055,6.0,1.8219175397800016,5.9000000953674325,3.911770893230223,6.0,-0.10285049100555077
2255,2008-09-08,6.339000225067139,6.440000057220459,5.9000000953674325,6.0,3187181.0,0.05667613743624722,-1.0037103059631214,6.918334776812466,61.007280558875166,58.9991879068425,-0.2568038666814809,-0.3841193799849201,-1.1198821209289296,-1.2958395081490508,31.058278014814313,0.5399999618530265,0.3022885290408981,0.35005016326904315,-0.06231681722800264,0.7624171437660889,0.14386667302052025,0.556233653517566,-0.6190004348754883,83.81413134264032,25.6130232693245,0.20618349024852306,9,-0.259000301361084,-0.5240001678466797,-1.3477503061294556,-1.449000358581543,-1.1140003204345703,0,-0.2584003712394163,6.469351213009061,5.999000072479247,4.0332988953350055,6.0,1.8219175397800016,5.9000000953674325,-0.2584003712394163
2256,2008-09-09,6.396999835968018,6.570000171661378,6.309999942779541,6.360000133514403,5743285.0,0.00914964644921823,-2.7956214541784266,0.10914359259285569,65.97110656129811,58.70615087931396,-0.34619277922124336,-0.39320753753530546,-1.13327467680823,-1.3427227156733412,32.24155480616166,0.2600002288818368,0.2561722637795327,0.36419978141784703,-0.02400933312948439,0.7524088959651785,0.17009522414418132,0.5583043386915127,-0.662600040435791,77.05566408411548,13.305846333605679,0.19410455727366552,9,-0.2519998550415039,-0.4844996929168701,-1.3644999265670776,-1.5069999694824219,-1.246999740600586,1,-0.2418321042681958,-1.0037103059631214,6.339000225067139,6.469351213009061,5.999000072479247,4.0332988953350055,6.0,-0.2418321042681958
2257,2008-09-10,5.752999782562256,6.4000000953674325,5.75,6.300000190734862,3779753.0,-0.10067220101910623,-1.350814201642634,-14.783913704667508,45.017172698686345,55.98492311740278,0.26237862017645597,0.26957557510680985,-0.4652546982569987,-0.6929946127394953,32.380308456095065,0.6500000953674325,0.2049415099362477,-0.2829502582550045,-0.6603186834812682,0.09441816697125915,-0.47163447086813637,-0.09426604564187269,0.817000389099122,0.3658270651551315,-58.79502691970407,0.18868421261313162,9,0.3920001983642578,0.18700027465820312,-0.7054997682571411,-0.8479998111724854,-0.7529997825622559,2,-0.13088819937811413,-2.7956214541784266,6.396999835968018,-1.0037103059631214,6.339000225067139,6.469351213009061,5.999000072479247,-0.13088819937811413
2258,2008-09-11,5.800000190734862,5.8499999046325675,5.519999980926514,5.789000034332275,2131547.0,0.008169721875371572,4.945966844657979,-0.020109960135744346,40.87759642299359,53.965442286276755,0.1828763812614964,0.22962251232629338,-0.4875161648293558,-0.7355322349764544,30.912344258775313,0.3299999237060538,0.13364727728037717,-0.2329498529434213,-0.6171008298198126,0.15120112393297003,-0.42502534138161696,-0.040874364505225635,0.7699999809265154,26.666681804351374,-28.168695600747387,0.19207548843819558,9,0.24499988555908292,0.1399998664855966,-0.6475001573562613,-0.8050003051757804,-0.9000000953674308,3,-0.1474137915442304,-1.350814201642634,5.752999782562256,-2.7956214541784266,6.396999835968018,-1.0037103059631214,6.339000225067139,-0.1474137915442304
2259,2008-09-12,5.867000102996826,5.943999767303468,5.730000019073486,5.879000186920166,1717761.0,0.011551708630801683,2.0140969932234785,-1.0909012094153205,42.264320980086616,51.857679761667455,0.13597624655181662,0.1653508387404976,-0.5284885272722946,-0.7967562549447358,29.403087921911673,0.21399974822998136,0.08831362586200964,-0.16229994297027606,-0.5515232194637489,0.22692333352319682,-0.3569115812170125,0.032311695276460384,0.661000061035157,33.047624670187666,-17.069064824009963,0.19461163824673647,9,0.17799997329711914,0.07299995422363281,-0.7145000696182251,-0.8720002174377441,-1.2170000076293945,4,-0.21595366901682556,4.945966844657979,5.800000190734862,-1.350814201642634,5.752999782562256,-2.7956214541784266,6.396999835968018,-0.21595366901682556
2260,2008-09-15,5.834000110626222,5.883999824523926,5.5219998359680185,5.53000020980835,1797563.0,-0.005624679016751455,-1.2624953433965709,-25.333147897957637,37.326975807396934,49.48202516246043,0.16921282633723944,0.19528948135078839,-0.4746270719341892,-0.7583531383395856,27.680315743172233,0.3619999885559073,0.039594787721610736,-0.18699994087219185,-0.5858155238880611,0.21181564214367743,-0.3864077323801265,0.01240785063574279,0.6536800460815426,29.90476882484645,-13.68441787533866,0.19940779150793472,9,0.21099996566772372,0.1059999465942374,-0.6815000772476205,-0.8390002250671396,-1.5789999961853036,0,-0.1429551070983267,2.0140969932234785,5.867000102996826,4.945966844657979,5.800000190734862,-1.350814201642634,5.752999782562256,-0.1429551070983267
2261,2008-09-16,5.800000190734862,5.829999923706055,5.6599998474121085,5.763999938964844,2178480.0,-0.005827891540391095,2.541678670415166,0.11842191945840994,40.750391048681344,48.324336372973875,0.19205603657298465,0.23213378332959245,-0.42182611965629224,-0.7216476898640005,26.2336674108399,0.1740002632141131,0.027656191209558756,-0.21524987220764213,-0.6236999725039194,0.19320022808863513,-0.4194749223557812,-0.011024822059503059,0.6489727589416514,31.818201522193924,-8.697335252181745,0.20422505014813866,9,0.24499988555908292,0.1399998664855966,-0.5750001668930045,-0.8050003051757804,-1.7800002098083487,1,-0.09913797710228023,-1.2624953433965709,5.834000110626222,2.0140969932234785,5.867000102996826,4.945966844657979,5.800000190734862,-0.09913797710228023
2262,2008-09-17,5.800000190734862,5.9190001487731925,5.75,5.829999923706055,2062897.0,0.0,-1.5999999999999863,-0.8333200879493948,41.28828103482219,47.16368945136635,0.19710724196285856,0.2446785814282597,-0.4057000618229205,-0.718355846450339,25.169584869065798,0.16900014877319247,0.00021100976961907492,-0.21524987220764213,-0.6236999725039194,0.19320022808863513,-0.4194749223557812,-0.011024822059503059,0.6118138401916511,66.03781860385574,24.349064956454498,0.20422505014813866,9,0.24499988555908292,0.24499988555908292,-0.5600001811981192,-0.8050003051757804,-2.146000146865844,2,-0.11206897827447748,2.541678670415166,5.800000190734862,-1.2624953433965709,5.834000110626222,2.0140969932234785,5.867000102996826,-0.11206897827447748
2263,2008-09-18,4.9099998474121085,5.889999866485597,4.9099998474121085,5.889999866485597,4192098.0,-0.15344833000944957,1.0,32.66695806974509,31.481481481481467,45.10940073270242,1.0239056986857822,1.1067572717788146,0.4913840863611121,0.17067264920456804,24.624788042745944,0.9800000190734881,-0.048532887779774825,-1.0515002012252816,-1.6930987395809751,-0.4099016628695882,-1.3722994704031288,-0.7307009320474345,1.4661416215144047,0.0,-44.8093990169332,0.3207992691778469,9,0.8300001621246347,0.8300001621246347,0.33250021934509366,0.08500003814697354,-1.693999767303466,3,0.018329970546807184,-1.5999999999999863,5.800000190734862,2.541678670415166,5.800000190734862,-1.2624953433965709,5.834000110626222,0.018329970546807184
2264,2008-09-19,5.010000228881836,5.488999843597412,4.9099998474121085,5.4099998474121085,10200549.0,0.020366677103347497,1.0752702506387775,0.40816286810732955,31.03728294059323,41.77940099733776,0.8592183546490828,0.9627905539013781,0.4063843469988395,0.07003254591834818,23.39649810608381,0.5789999961853036,-0.07457227679157619,-0.8922498226165771,-1.6511894717419437,-0.13331017349121055,-1.2717196471792604,-0.5127799980538938,1.2781727427538128,9.91083762163724,-34.80034600297313,0.37946982456268336,9,0.7299997806549072,0.7299997806549072,0.4774998426437378,0.22499966621398926,-1.6410002708435059,4,-0.02195611347086801,1.0,4.9099998474121085,-1.5999999999999863,5.800000190734862,2.541678670415166,5.800000190734862,-0.02195611347086801
2265,2008-09-22,5.127999782562256,5.2230000495910645,5.0,5.099999904632568,4114764.0,0.023552804049822518,1.0458681482129577,-0.06999976158119368,32.78040688973181,38.09154547827484,0.6161702757198073,0.8006223413674629,0.30571063910106666,-0.04824640518254952,22.101829854981446,0.22300004959106445,-0.11009834602954438,-0.7201502561569217,-1.5386426834543414,0.09834217114049792,-1.1293964698056316,-0.3109040425082119,1.07748280161998,21.60553716942184,-22.505292117880312,0.40924621364870967,9,0.5270001888275146,0.6120002269744873,0.3757503032684326,0.10700011253356934,-1.7249996662139893,0,-0.0932136715021441,1.0752702506387775,5.010000228881836,1.0,4.9099998474121085,-1.5999999999999863,5.800000190734862,-0.0932136715021441
2266,2008-09-23,5.139999866485597,5.178999900817871,5.0229997634887695,5.130000114440918,2625888.0,0.002340110068675738,2.5454648900833923,0.357135558583138,34.451715364924794,36.917605774523544,0.45495715786872903,0.7295470589580093,0.31572399782378824,-0.06029927559347836,20.374174327407495,0.15600013732910156,-0.14570306116876353,-0.6469001770019522,-1.4856308704424839,0.1918305164385794,-1.066265523722218,-0.22753483028168642,0.9877537534904315,22.79484146468848,-21.62691179036799,0.41936534672026593,9,0.2869999408721915,0.6000001430511466,0.37750017642974765,0.0950000286102286,-1.5089998245239267,1,-0.17217894455895866,1.0458681482129577,5.127999782562256,1.0752702506387775,5.010000228881836,1.0,4.9099998474121085,-0.17217894455895866
2267,2008-09-24,5.698999881744385,5.698999881744385,5.0900001525878915,5.130000114440918,1767022.0,0.10875486960683456,1.1405974629571092,56.901387630532355,44.81570648516525,37.355173559209284,-0.125730150980238,0.14190876621243564,-0.2102833361345997,-0.6160222178493981,18.13639310986021,0.6089997291564933,-0.225516145405936,-0.065100145339966,-0.8863072770540343,0.7561069863741023,-0.47570371119700017,0.34550342051706817,0.35568851187780837,80.5102060179767,35.86859147647695,0.4106035658570341,9,-0.2720000743865967,0.0410001277923584,-0.18149983882904053,-0.46399998664855957,-1.7849998474121094,2,-0.29461307872565745,2.5454648900833923,5.139999866485597,1.0458681482129577,5.127999782562256,1.0752702506387775,5.010000228881836,-0.29461307872565745
2268,2008-09-25,5.815999984741211,5.829999923706055,5.4720001220703125,5.75,2621325.0,0.020529936028181428,6.6170281841608665,0.11599299074231592,46.96919417693327,37.8779372477478,-0.2684526742069675,0.00018804829223384445,-0.2957971444197689,-0.7290316284598104,16.248373266636005,0.3579998016357422,-0.32571967531837487,0.06759996414184588,-0.7359698874317289,0.8711698157154206,-0.33418496164494194,0.4693848899286337,0.17000709610837728,98.47826763001586,56.609508601739805,0.4017849257867876,9,-0.40149998664856046,-0.07599997520446777,-0.2984999418258667,-0.5810000896453857,-1.804999828338623,3,-0.37173314074009456,1.1405974629571092,5.698999881744385,2.5454648900833923,5.139999866485597,1.0458681482129577,5.127999782562256,-0.37173314074009456
2269,2008-09-26,5.64900016784668,5.789999961853027,5.5320000648498535,5.789999961853027,1799589.0,-0.0287138613020409,2.6595783535904878,-2.1363610091610554,37.87772294355614,37.93913137398772,-0.15156703744648148,0.1611972166214315,-0.09747406839580197,-0.5585725204290641,15.289574743715967,0.2839999198913574,-0.33552426929597967,-0.09034986495971697,-0.8941271509707605,0.7134274210513265,-0.49223850796523827,0.3115387780458043,0.27244647899665964,78.19279849434345,39.910160928404615,0.4018886430055216,9,-0.2345001697540292,0.09099984169006348,-0.13150012493133545,-0.4140002727508545,-1.4770002365112314,4,-0.43069570108819144,6.6170281841608665,5.815999984741211,1.1405974629571092,5.698999881744385,2.5454648900833923,5.139999866485597,-0.43069570108819144
2270,2008-09-29,5.5,5.699999809265138,5.349999904632568,5.5900001525878915,2318159.0,-0.02637637872534826,1.2580677909788336,0.6382998870469258,34.72932232803629,37.270123738360496,-0.061382198431013,0.2899361535836755,0.0830532969747102,-0.4063855229776161,14.8947532164174,0.34999990463256925,-0.34413569461646,-0.21705002784729022,-1.0214345300413434,0.587334474346763,-0.6192422789443164,0.18514222324973595,0.3607598388774651,59.107824263975104,24.666845852620995,0.40219225109702655,9,-0.08550000190734952,0.24000000953674316,0.047500014305114746,-0.2350001335144043,-1.2290000915527335,0,-0.38745455308393995,2.6595783535904878,5.64900016784668,6.6170281841608665,5.815999984741211,1.1405974629571092,5.698999881744385,-0.38745455308393995
2271,2008-09-30,6.0,6.0,5.238999843597412,5.25,2446452.0,0.09090909090909083,1.0293337504069011,-8.333319204848813,54.42177149484229,38.729400456140496,-0.5923172292500114,-0.2214159577002759,-0.3868577416525376,-0.8989814937617533,14.22532903086935,0.7610001564025879,-0.3507760864996339,0.2829499721527098,-0.5214345300413434,1.087334474346763,-0.11924227894431638,0.685142223249736,-1.0900001525878915,100.0,58.718621672484915,0.40219225109702655,9,-0.5450000762939453,-0.25999999046325684,-0.34125006198883057,-0.7350001335144043,-1.9829998016357413,1,-0.43283331394195557,1.2580677909788336,5.5,2.6595783535904878,5.64900016784668,6.6170281841608665,5.815999984741211,-0.43283331394195557
2272,2008-10-01,5.90399980545044,6.144999980926514,5.7810001373291025,6.0999999046325675,3430349.0,-0.016000032424926647,1.5454512109318927,-0.2613334655761695,51.829690305895554,40.990312547742064,-0.536423997720183,-0.1318613510361457,-0.2693232274504185,-0.7959805017064987,13.754266327714976,0.3639998435974112,-0.34698877465736633,0.18674979209899956,-0.6178281910715944,0.9913277752695935,-0.2155391994862974,0.5890387836842965,-0.9721999549865741,73.39954316270365,29.01910202748377,0.4022889915852968,10,-0.3764998912811288,-0.16399979591369718,-0.12524974346160977,-0.5914998054504403,-2.1039998531341566,2,-0.3849931975591171,1.0293337504069011,6.0,1.2580677909788336,5.5,2.6595783535904878,5.64900016784668,-0.3849931975591171
2273,2008-10-02,5.749000072479247,5.960999965667725,5.599999904632568,5.916999816894531,1783654.0,-0.026253343170523302,1.8203125145519128,0.8571411193990032,47.986347811822164,42.87354197787862,-0.2792639540789503,0.0035520584421435686,-0.0926955853348872,-0.6347303760654226,13.085332193700975,0.36100006103515625,-0.3568891461989274,0.04430005550384397,-0.7494654786682506,0.8380655896759386,-0.3525827115822029,0.44118282258989083,-0.7686722167968751,56.29140745886876,10.044628967861044,0.3968827670860472,10,-0.17650008201599032,-0.009000062942503995,0.07474982738494962,-0.4340002536773673,-1.7490000724792472,3,-0.31918594799314914,1.5454512109318927,5.90399980545044,1.0293337504069011,6.0,1.2580677909788336,5.5,-0.31918594799314914
2274,2008-10-03,5.381999969482422,5.800000190734862,5.261000156402588,5.800000190734862,3232862.0,-0.06383720618715472,1.578946167623009,2.488100340314638,43.075979112080816,44.01749444702851,0.1632176693100833,0.33935701822630016,0.2906630652706177,-0.2630715026749959,12.81043506328879,0.5390000343322745,-0.3799857730359246,-0.2918500423431398,-1.0854150865402854,0.5017150018540057,-0.6886325644417122,0.10493247975543252,-0.35508522879028437,15.78367596130567,-31.18646549127095,0.39678252209857257,10,0.20199990272521973,0.3580000400543213,0.4417499303817749,-0.06700015068054199,-1.38100004196167,4,-0.25473798232140843,1.8203125145519128,5.749000072479247,1.5454512109318927,5.90399980545044,1.0293337504069011,6.0,-0.25473798232140843
2275,2008-10-06,4.701000213623047,5.25,4.701000213623047,5.25,3345341.0,-0.12653284275749743,1.0,1.3133959229303824,35.94988613699992,44.18395786614796,0.8686227691530481,0.9395196070792053,0.9868929633350323,0.41923318774570806,11.543488137625912,0.680999755859375,-0.31586673351121064,-0.8909497976303102,-1.7321457819073345,-0.04975381335328599,-1.311547789768822,-0.47035180549179856,1.4439997673034668,0.0,-46.8672983250806,0.42059799213851196,10,0.7219998836517334,0.934499979019165,1.12274968624115,0.613999605178833,-0.7020001411437988,0,-0.11252930403079042,1.578946167623009,5.381999969482422,1.8203125145519128,5.749000072479247,1.5454512109318927,5.90399980545044,-0.11252930403079042
2276,2008-10-07,4.849999904632568,5.050000190734863,4.704999923706055,4.949999809265137,2355863.0,0.031695316791889194,1.29999666214732,0.18214925964271073,38.30048892252067,43.460044803631895,0.7533872509575508,0.7048164482025712,0.8496883674513285,0.2736954834786385,9.886008439957388,0.3489999771118164,-0.25027313098113524,-0.6646001100540158,-1.4781530779400613,0.14895285783202983,-1.071376593997039,-0.2578236261109925,1.2661200809478759,10.318539821357751,-32.714196952838805,0.40677648394302285,10,0.5730001926422119,0.7855002880096436,0.9737499952316284,0.4649999141693115,-0.8299999237060547,1,-0.119381444859877,1.0,4.701000213623047,1.578946167623009,5.381999969482422,1.8203125145519128,5.749000072479247,-0.119381444859877
2277,2008-10-08,5.0,5.000999927520752,4.5,4.701000213623047,2707541.0,0.030927855323080733,2.328907138625123,-2.9900007152564196,51.355424109348554,43.94740368501137,0.5518384583285698,0.5222890667398872,0.7108905395050291,0.12846393749084584,10.55907796133662,0.500999927520752,-0.1898089552106068,-0.4769500255584713,-1.313421731067578,0.35952167995063533,-0.8951858783130247,-0.058714172803918,1.087817590141296,34.22313564336627,-13.664178137481557,0.41823585275455355,10,0.32249999046325684,0.5350000858306885,0.8274998664855957,0.3149998188018799,-0.9219999313354483,2,-0.19659996032714822,1.29999666214732,4.849999904632568,1.0,4.701000213623047,1.578946167623009,5.381999969482422,-0.19659996032714822
2278,2008-10-09,4.945000171661377,5.0900001525878915,4.810999870300293,5.070000171661377,2992651.0,-0.010999965667724654,2.3818223853422857,-0.4180604993557112,49.00763245411333,45.1840602972955,0.5255623955884197,0.5375085069425607,0.7731383233161662,0.18955762610878324,11.72780633553292,0.27900028228759854,-0.13486179699806033,-0.48919985294342005,-1.3433613473825865,0.3649616414957464,-0.9162806001630033,-0.06211910572383683,1.079304714874267,34.23077741318083,-17.697729029415697,0.4270807472195833,10,0.3774998188018799,0.5899999141693115,0.9549996852874756,0.36999964714050293,-0.7899999618530265,3,-0.23154705350807026,2.328907138625123,5.0,1.29999666214732,4.849999904632568,1.0,4.701000213623047,-0.23154705350807026
2279,2008-10-10,4.599999904632568,4.900000095367432,4.459000110626222,4.510000228881836,3216588.0,-0.06976749343830624,-3.5937519402562836,-0.7199974060058594,42.46145203047945,46.043185819789194,0.789095412715545,0.8250206665523905,1.122171807520144,0.5383082795270013,13.059582196010982,0.48600006103515536,-0.15901010493501833,-0.7708501100540159,-1.6762573502608342,0.13455713015280235,-1.223553730157425,-0.3181464899506068,1.3633327864416493,17.82551374539053,-36.37143811150909,0.4527036201034093,10,0.7020001411437988,0.9145002365112314,1.3149999380111694,0.7149999141693115,-0.5359997749328613,4,-0.13043476458082537,2.3818223853422857,4.945000171661377,2.328907138625123,5.0,1.29999666214732,4.849999904632568,-0.13043476458082537
2280,2008-10-13,5.0,5.045000076293945,4.800000190734863,4.900000095367432,2636282.0,0.08695654427396815,1.5789453871038175,1.111114054560964,48.20051579317818,45.35193518627095,0.34722614728511747,0.37875472030042623,0.7286794615738899,0.14418312115424037,14.08725697361956,0.44500017166137695,-0.19439976541867843,-0.32915000915527326,-1.2214698359624716,0.5631698176519251,-0.775309922558872,0.11700990424832547,0.8730727362473383,85.73690228163906,26.428997491580503,0.446159913403599,10,0.3020000457763672,0.5145001411437997,0.9174998998641968,0.3149998188018799,-0.8499999046325684,0,-0.1998000144958496,-3.5937519402562836,4.599999904632568,2.3818223853422857,4.945000171661377,2.328907138625123,5.0,-0.1998000144958496
2281,2008-10-14,5.224999904632568,5.46999979019165,5.050000190734863,5.150000095367432,2495267.0,0.04499998092651358,-2.054546778657086,0.7499988079059676,43.33520796323472,44.40810381486419,0.0008174415725923367,0.1143302878631074,0.5050377136279707,-0.07301499172504666,14.776343520246693,0.4699997901916504,-0.1840078857921048,-0.07540009021758998,-0.9404806502100964,0.7896804697749165,-0.5079403702138432,0.35714018977866324,0.5632284740775031,75.7665713935346,18.34993604841037,0.43254027999625344,10,-0.014999866485595703,0.28950023651123136,0.7225000858306885,0.11500000953674316,-1.1549997329711914,1,-0.23464112048429497,1.5789453871038175,5.0,-3.5937519402562836,4.599999904632568,2.3818223853422857,4.945000171661377,-0.23464112048429497
2282,2008-10-15,5.150000095367432,5.385000228881836,5.03000020980835,5.359000205993652,2148964.0,-0.014354030743357615,1.7203050294414797,-2.7866752285645258,40.52361993005935,43.578911828001665,-0.04736642208814956,0.14560199513643024,0.5781343395586394,0.009988542160971114,15.807418919826016,0.35500001907348633,-0.15258330063870496,-0.11789989471435547,-0.9522449641081208,0.7164451746794098,-0.5350724294112377,0.29927263998252673,0.5584745872576091,68.34819028214051,15.459444384824891,0.4171725346968825,10,-0.02049994468688965,0.2795000076293954,0.8787499666213989,0.25499987602233887,-1.246000051498413,2,-0.2194174938865311,-2.054546778657086,5.224999904632568,1.5789453871038175,5.0,-3.5937519402562836,4.599999904632568,-0.2194174938865311
2283,2008-10-16,5.0,5.179999828338623,4.830999851226807,4.934000015258789,2957750.0,-0.029126231570822836,-1.5661733511445832,-0.3157892335246005,40.72061458410034,43.31720465822605,-0.016522669248590027,0.31904815437840384,0.7244489978605051,0.16704170677740215,14.993847780865227,0.3489999771118164,-0.2377934257275074,-0.2723999977111813,-1.0995572654652852,0.5547572700429226,-0.6859786315882328,0.14117863616587023,0.6335062083051115,53.51138089443545,3.6654856258976523,0.4135786338770519,10,-0.03550004959106445,0.3020000457763672,1.0425000190734863,0.4049999713897705,-1.1099998950958252,3,-0.18439998626708964,1.7203050294414797,5.150000095367432,-2.054546778657086,5.224999904632568,1.5789453871038175,5.0,-0.18439998626708964
2284,2008-10-17,4.900000095367432,5.25,4.809999942779541,5.230000019073486,3181049.0,-0.019999980926513672,1.378379423310385,-5.0,41.29930400848903,43.91158442172485,0.00884556541049708,0.43256227950159154,0.820976180979148,0.2739041329138807,14.07108946912565,0.440000057220459,-0.3185312112525036,-0.3668998956680296,-1.2028199987133723,0.4690202073773131,-0.784859947190701,0.05106015585464174,0.6630357470769468,14.925367823151667,-32.35482116971584,0.4179600515226712,10,0.0644998550415039,0.40199995040893555,1.0924999713897705,0.5350000858306885,-0.8510003089904785,4,-0.15204079001211046,-1.5661733511445832,5.0,1.7203050294414797,5.150000095367432,-2.054546778657086,5.224999904632568,-0.15204079001211046
2285,2008-10-20,4.650000095367432,5.09499979019165,4.500999927520752,4.980000019073486,3885285.0,-0.051020407170268345,1.1214301041208987,1.0,28.893056203126108,42.86631411956989,0.2803301149684545,0.6797676655371676,1.0654939666526895,0.5261891519748101,13.30038449555716,0.5939998626708984,-0.3888739593859194,-0.5929999113082882,-1.4718711391695543,0.2858713165529778,-1.0324355252389212,-0.1535642973776552,0.8467936031678578,15.376696487446731,-24.192367789894,0.4394356139306332,10,0.3144998550415039,0.6519999504089355,1.3424999713897705,0.7850000858306885,-0.6800000667572021,0,-0.1260214954084684,1.378379423310385,4.900000095367432,-1.5661733511445832,5.0,1.7203050294414797,5.150000095367432,-0.1260214954084684
2286,2008-10-21,4.255000114440918,4.739999771118164,4.122000217437743,4.730000019073486,7375433.0,-0.08494623071514185,1.4969708762928842,1.439393983180649,26.42264743809399,40.09600560054161,0.6504559022169625,1.0593812014083568,1.4498252030678564,0.921040776779626,12.704469921448236,0.6179995536804208,-0.42811906925720766,-0.9437499046325684,-1.9273355091955882,0.03983569993045144,-1.4355427069140783,-0.45195710235105846,1.179525968819827,10.530474726687048,-23.73648194250257,0.49179280228150984,10,0.5409998893737793,0.8784999847412109,1.7374999523162842,1.1800000667572021,-0.312000036239624,1,-0.02467685458271318,1.1214301041208987,4.650000095367432,1.378379423310385,4.900000095367432,-1.5661733511445832,5.0,-0.02467685458271318
2287,2008-10-22,4.019999980926514,4.189000129699707,3.910000085830689,4.136000156402588,4124253.0,-0.05522917207847877,1.513512526634129,0.24421094477019958,25.831698996149058,37.520901882990024,0.8178272338781376,1.224949191269566,1.665725454540878,1.154045515907864,13.85122267956821,0.34500002861022905,-0.3847073746799685,-1.094800043106079,-2.179972136285583,-0.009627949926574786,-1.6373860896958305,-0.5522139965163273,1.3095240330683913,8.208947921016515,-22.31071889465329,0.542586046589752,10,0.6699999570846558,1.0075000524520874,1.9725000858306885,1.4150002002716064,-0.06900000572204545,2,0.012437858450770278,1.4969708762928842,4.255000114440918,1.1214301041208987,4.650000095367432,1.378379423310385,4.900000095367432,0.012437858450770278
2288,2008-10-23,3.6540000438690186,4.138999938964844,3.509999990463257,4.099999904632568,4460959.0,-0.09104476089403879,1.4007634855526967,3.8448205697373288,25.838923825319966,35.67395430463897,1.0967783779717912,1.497447644925436,2.0024983110726957,1.5163805469739948,15.601834450009171,0.6289999485015869,-0.37124580814343133,-1.3526999831199644,-2.5668391194332196,-0.13856084680670921,-1.959769551276592,-0.7456304149633368,1.5335715773094645,8.275865092903087,-23.111936884558602,0.6070695681566277,10,0.8359998464584351,1.1734999418258667,2.3910000324249268,1.7810001373291016,0.43600010871887296,3,0.06841817104503622,1.513512526634129,4.019999980926514,1.4969708762928842,4.255000114440918,1.1214301041208987,4.650000095367432,0.06841817104503622
2289,2008-10-24,3.2160000801086426,3.5,2.799999952316284,3.5,7442334.0,-0.11986862575310808,3.929579191089187,0.6367713196258644,27.72276831105637,33.39864902884765,1.472680332833793,1.8380661833041732,2.4029999661457637,1.9494886577222257,17.712871405958026,0.8540000915527344,-0.44934323200634196,-1.669049942493439,-3.0832797390905986,-0.25482014589627955,-2.3761648407920193,-0.9619350441948589,1.7702629453840135,18.126368504560652,-16.51995229845496,0.7071148982985799,10,0.9189997911453247,1.2564998865127563,2.5239999294281006,2.2190001010894775,0.7839999198913574,4,0.20957711691747316,1.4007634855526967,3.6540000438690186,1.513512526634129,4.019999980926514,1.4969708762928842,4.255000114440918,0.20957711691747316
2290,2008-10-27,3.36899995803833,3.539999961853028,3.0,3.0899999141693115,4239446.0,0.04757458772343037,-1.3529416653464492,-0.9823947977722968,27.809409739309956,31.673560337300458,1.189032231595987,1.599224486718251,2.211572244162838,1.7913192473971247,19.420902444416242,0.5399999618530278,-0.5182151194075342,-1.4095000624656677,-2.944591650553832,0.12559152562249665,-2.17704585650975,-0.6419542684215855,1.3111862372096343,29.32989994161202,-8.046985562947533,0.7675457940440821,10,0.72350013256073,1.1035000085830688,2.371000051498413,2.06600022315979,0.5550000667572017,0,0.20184026025769586,3.929579191089187,3.2160000801086426,1.4007634855526967,3.6540000438690186,1.513512526634129,4.019999980926514,0.20184026025769586
2291,2008-10-28,3.4030001163482666,3.608999967575073,3.3910000324249268,3.5209999084472656,3119423.0,0.01009206255073214,-2.0704224879153585,-0.42293825643409605,25.209563716200307,29.971998535760566,0.971573169387753,1.43422113947162,2.1414872522336994,1.7531729742785718,21.57366994292405,0.24000000953674272,-0.5375797377391951,-1.2456499099731442,-2.785036099320587,0.29373627937429925,-2.0153430046468657,-0.4759568152994227,1.0139600048892623,43.41253326316378,5.403872538643071,0.7696930946737217,10,0.6219998598098755,1.0694998502731323,2.2944998741149902,2.0320000648498535,0.4569997787475586,1,0.16661765879408974,-1.3529416653464492,3.36899995803833,3.929579191089187,3.2160000801086426,1.4007634855526967,3.6540000438690186,0.16661765879408974
2292,2008-10-29,3.63100004196167,3.650000095367432,3.4300000667572017,3.5899999141693115,3125080.0,0.06699968199180328,4.56960443759031,-0.34745932228389237,30.64230835263021,28.852186732263885,0.5648427803416345,1.0827139094182758,1.883015234504863,1.5242267137579155,23.437623485050494,0.24699997901916548,-0.611603620515087,-0.9039999961853029,-2.3877721283749143,0.5797721360043084,-1.6458860622801081,-0.16211393009049724,0.5595856556268846,62.06124704491831,22.600862558104907,0.7418860660948056,10,0.39399993419647217,0.841499924659729,1.9524998664855957,1.8040001392364502,0.3639998435974121,2,0.085926750931973,-2.0704224879153585,3.4030001163482666,-1.3529416653464492,3.36899995803833,3.929579191089187,3.2160000801086426,0.085926750931973
2293,2008-10-30,3.9140000343322754,4.070000171661377,3.7999999523162837,3.829999923706055,4767257.0,0.07793995844123236,-2.750001655683946,2.0487768002000277,39.70588361566236,28.67514002194981,0.12470772736211178,0.6905989853943622,1.5662393525683438,1.2380842905983824,25.495987526939874,0.43900012969970703,-0.6843137588609602,-0.5292500019073483,-1.9210294332092168,0.8625294293945203,-1.2251397175582825,0.166639713743586,-1.1140000820159912,87.71652674126726,43.63911398442884,0.6958897156509344,10,0.033499836921691895,0.5584999322891235,1.6694998741149902,1.5210001468658447,0.08699989318847656,3,0.009453229572724098,4.56960443759031,3.63100004196167,-2.0704224879153585,3.4030001163482666,-1.3529416653464492,3.36899995803833,0.009453229572724098
2294,2008-10-31,4.011000156402588,4.0399999618530265,3.7799999713897705,3.9140000343322754,3209670.0,0.024782861834302672,2.354844366236206,1.1547618371830375,33.67448155959292,29.20640950600168,-0.1247806366146631,0.5118641808755804,1.4291241404896633,1.138793228808792,26.99011728433832,0.25999999046325595,-0.7469524413767772,-0.3636998891830441,-1.6945163325114923,0.9671165541454041,-1.0291081108472682,0.30170833248118,-1.185600199699402,94.48598076697685,53.37820370186307,0.6654082216642242,10,-0.24100029468536377,0.46149981021881104,1.5662498474121094,1.4240000247955322,0.1289997100830087,4,0.019695834730696582,-2.750001655683946,3.9140000343322754,4.56960443759031,3.63100004196167,-2.0704224879153585,3.4030001163482666,0.019695834730696582
2295,2008-11-03,4.171999931335448,4.269999980926514,4.050000190734863,4.066999912261963,2017149.0,0.040139558378192275,-2.165476856155854,1.0824730611923772,32.2428315606729,29.853096630732672,-0.40310618478965665,0.3259106140676318,1.2285694562314573,0.9758566141522564,27.250279077369488,0.2589998245239258,-0.8045191155857498,-0.1762501001358041,-1.5007732436765346,1.1482730434049264,-0.8385116719061694,0.48601147163456115,-1.3217079703330987,88.85096071300981,49.973963537824204,0.6622615717703653,11,-0.6369999647140494,0.3005000352859506,1.405250072479249,1.2630002498626718,0.09800004959106534,0,-0.041227213366801685,2.354844366236206,4.011000156402588,-2.750001655683946,3.9140000343322754,4.56960443759031,3.63100004196167,-0.041227213366801685
2296,2008-11-04,4.2709999084472665,4.27899980545044,4.139999866485597,4.139999866485597,2096572.0,0.02372962098303022,-1.12213579298722,1.2476192206211703,35.29608175117461,30.9046947146244,-0.5583101972847286,0.1911075048404527,1.0853525524723038,0.8738791008251328,27.516459572189156,0.13899993896484375,-0.8635599568278658,-0.048300123214720436,-1.3517909824839078,1.255190736054467,-0.7000455528493141,0.6034453064198733,-1.3639196266479505,99.05772680030654,61.268637461887195,0.6517454296345936,11,-0.7315000295639043,0.2015000581741324,1.3062500953674308,1.1640002727508536,-0.0710000991821298,1,-0.08124558442753216,-2.165476856155854,4.171999931335448,2.354844366236206,4.011000156402588,-2.750001655683946,3.9140000343322754,-0.08124558442753216
2297,2008-11-05,4.017000198364259,4.3400001525878915,4.017000198364259,4.3400001525878915,1862045.0,-0.05947078331250777,1.0,-2.465647715732345,34.109279440806986,31.823623116345175,-0.34059830590946305,0.38755766696954286,1.2980421291317539,1.1242722406729078,27.50563712002348,0.3229999542236328,-0.8703813041245474,-0.25314984321594114,-1.5222471857358508,1.0159474993039685,-0.887698514475896,0.3813988280440137,-1.0276047451458754,42.321455408715394,6.251749051000594,0.634548671259955,11,-0.44700014591217085,0.4554997682571402,1.5804997682571402,1.5254998207092285,0.0039997100830078125,2,-0.039083967019061805,-1.12213579298722,4.2709999084472665,-2.165476856155854,4.171999931335448,2.354844366236206,4.011000156402588,-0.039083967019061805
2298,2008-11-06,3.7999999523162837,3.9600000381469727,3.753000020980835,3.900000095367432,2153656.0,-0.054020471827792904,-1.1340207325840763,0.30959800997963016,32.86604031650998,32.3950977836178,-0.11254538028629435,0.5421768197815848,1.4711649055776062,1.3374053216083053,27.901715192075322,0.26400017738342374,-0.8380440495141368,-0.41290007829666164,-1.656871260989369,0.8310711043960457,-1.0348856696430153,0.20908551304969203,-0.7025561231483399,8.00680081736523,-29.467786826785115,0.6219855913463537,11,-0.12999987602233798,0.5805000066757207,1.8337500095367436,1.8075001239776616,0.25000023841857955,3,0.051315772549927585,1.0,4.017000198364259,-1.12213579298722,4.2709999084472665,-2.165476856155854,4.171999931335448,0.051315772549927585
2299,2008-11-07,4.0,4.050000190734863,3.7799999713897705,3.7799999713897705,1918346.0,0.052631592156154205,-1.4545471293864949,-2.199997138981124,39.7151878678135,33.71796202011819,-0.21192607584465684,0.3108594584723434,1.2383781304255477,1.136178714887036,27.63309870696539,0.2700002193450928,-0.7788478297774386,-0.1829000353813175,-1.416460185370644,1.050660114608009,-0.7996801103759807,0.43388003961334576,-0.8031516649584605,42.0783515572547,1.7338208191367457,0.6167800749946633,11,-0.13449990749359086,0.30000007152557373,1.65625,1.690000057220459,0.07800006866455167,4,0.0002499818801879883,-1.1340207325840763,3.7999999523162837,1.0,4.017000198364259,-1.12213579298722,4.2709999084472665,0.0002499818801879883
2300,2008-11-10,4.000999927520752,4.197000026702882,4.0,4.139999866485597,1006966.0,0.0002499818801879883,-1.7943307022705723,-0.6318178222199625,45.40852845559571,35.962291435606566,-0.12722842852454042,0.24367276816096783,1.200187498881644,1.135143131311299,27.635676063049118,0.19700002670288175,-0.6894257180610381,-0.13195010423660314,-1.3056505768415567,1.0417503683683504,-0.7188003405390804,0.45490013206587365,-0.7126994470755044,42.24869692293876,-1.7899829436506707,0.5868502363024769,11,-0.11599981784820557,0.13399994373321533,1.6610000133514404,1.689000129699707,0.069000244140625,0,0.034741300045705525,-1.4545471293864949,4.0,-1.1340207325840763,3.7999999523162837,1.0,4.017000198364259,0.034741300045705525
2301,2008-11-11,3.999000072479248,4.057000160217285,3.9500000476837163,4.0,1487851.0,-0.0004998388097304796,-1.1616189347744519,0.007193726329655808,49.58547350051816,38.06708756314968,-0.035531741527872196,0.15717274286821592,1.162465775115919,1.138452547501501,28.79822779045339,0.10700011253356889,-0.5754125995848036,-0.07264996767044085,-1.1283300113478534,0.9830300760069717,-0.6004899895091471,0.4551900541682654,-0.6265636182625891,41.90800619157065,-6.387656527023083,0.5278400218387062,11,0.047500014305114746,0.13599979877471924,1.530250072479248,1.6365001201629639,0.05800008773803711,1,0.06776691761329601,-1.7943307022705723,4.000999927520752,-1.4545471293864949,4.0,-1.1340207325840763,3.7999999523162837,0.06776691761329601
2302,2008-11-12,4.019999980926514,4.048999786376953,3.950999975204468,3.9609999656677246,1356503.0,0.005251289839123707,-1.4810079975856512,-59.00429184549356,58.363803082334506,40.14018972611325,0.00497392763319926,0.04972486272213317,1.1043931247604455,1.1171412200782136,29.984701120740365,0.09799981117248491,-0.4639934265484431,0.004849946498870494,-0.9207702505396638,0.9304701435374048,-0.4579601520203962,0.4676600450181376,-0.5701584308401562,60.13512533890061,6.497267098013751,0.46281009851926713,11,0.02650010585784912,0.11499989032745361,1.5092501640319824,1.6155002117156982,0.034999847412109375,2,0.04477607691359675,-1.1616189347744519,3.999000072479248,-1.7943307022705723,4.000999927520752,-1.4545471293864949,4.0,0.04477607691359675
2303,2008-11-13,4.078000068664552,4.0900001525878915,3.931999921798706,3.964999914169312,1581888.0,0.014427882590355212,1.306567285219314,1.915256360521134,73.83850038901268,44.60285848493767,-0.03052648411828862,-0.08526222124537686,1.0060061125370998,1.059962179939526,30.807924869908888,0.15800023078918546,-0.3378882210976446,0.10895003080368149,-0.6938328967917053,0.9117329583990683,-0.2924414329940124,0.5103414946013749,-0.5569458303780714,71.46284358428274,12.782247388048113,0.40139146379769347,11,-0.031499981880188876,0.056999802589415616,1.350749969482421,1.4570000171661368,-0.05299997329712003,3,-0.013977478974381508,-1.4810079975856512,4.019999980926514,-1.1616189347744519,3.999000072479248,-1.7943307022705723,4.000999927520752,-0.013977478974381508
2304,2008-11-14,4.1550002098083505,4.2199997901916495,4.084000110626222,4.175000190734863,2158701.0,0.018881839099383457,1.4727398833907785,-0.1769907396662481,72.69054009520774,49.09704832210821,-0.09493560142170132,-0.23287736211499244,0.8887133399661407,0.9852770318637081,31.724675087459385,0.14199972152709783,-0.23647663574344602,0.22320016622543415,-0.4575649223075269,0.9039652547583947,-0.11718237804104614,0.5635827104919144,-0.5684302983777574,77.43069094232557,14.416248381807463,0.34038254426648035,11,-0.1085001230239877,-0.020000338554383212,1.2737498283386222,1.379999876022338,-0.07500028610229492,4,-0.025270761437176992,1.306567285219314,4.078000068664552,-1.4810079975856512,4.019999980926514,-1.1616189347744519,3.999000072479248,-0.025270761437176992
2305,2008-11-17,4.064000129699707,4.175000190734863,4.058000087738037,4.105999946594238,971910.0,-0.02190134188051962,-3.333345107111951,2.099992847435899,68.47401030624059,52.78348482822665,-0.02331856787369979,-0.19819127374260237,0.9265717148980652,1.0784057965643417,32.13204884385317,0.11700010299682617,-0.19245654693895542,0.16150008440017682,-0.43424641816843934,0.7572465869687934,-0.13637316688413126,0.4593733356844849,-0.41715579897653,45.833426465633494,-18.848369750173973,0.29787325128430825,11,-0.01750004291534424,0.07099974155426025,1.344249963760376,1.4505000114440927,-0.01399993896484375,0,0.0034448667613302675,1.4727398833907785,4.1550002098083505,1.306567285219314,4.078000068664552,-1.4810079975856512,4.019999980926514,0.0034448667613302675
2306,2008-11-18,4.150000095367432,4.150000095367432,3.9800000190734863,4.113999843597412,1995767.0,0.02116140819958079,8.44438263265252,-0.8571525885558583,65.75592304478647,56.29977856200215,-0.14336357308990078,-0.3082658601163675,0.7854639174469682,1.0007245424072089,32.00120474701954,0.1700000762939453,-0.13206044592354615,0.2527500510215761,-0.33165963379706653,0.8371597358402183,-0.03945479138774477,0.544954893430897,-0.4477032988950773,75.69453930141692,10.240029355869837,0.2922048424093211,11,-0.1635001897811894,-0.015000224113464355,1.2582499980926514,1.364500045776368,-0.10900020599365323,1,-0.01927708960666219,-3.333345107111951,4.064000129699707,1.4727398833907785,4.1550002098083505,1.306567285219314,4.078000068664552,-0.01927708960666219
2307,2008-11-19,4.070000171661377,4.199999809265137,4.019999980926514,4.199999809265137,1803581.0,-0.01927708960666219,1.76923584798389,-3.611075790087155,55.40166767548781,58.80373715744413,-0.06152499045220061,-0.23645094713040393,0.8290514220632126,1.0817167263918916,31.492869301551007,0.17999982833862305,-0.07955983456486493,0.17025011777877808,-0.4167923871334951,0.7572926226910517,-0.12327113467735895,0.46377137023491466,-0.3166871066997796,47.916775321016836,-14.113599359416547,0.29352125245613675,11,-0.07000029087066695,0.022499918937683105,1.2922499179840088,1.4444999694824228,-0.06400012969970703,2,-0.0031941058712008363,8.44438263265252,4.150000095367432,-3.333345107111951,4.064000129699707,1.4727398833907785,4.1550002098083505,-0.0031941058712008363
2308,2008-11-20,3.9040000438690186,4.1649999618530265,3.76200008392334,4.079999923706056,2911789.0,-0.04078627046460226,1.329479358529921,1.3538490035909674,46.46397460061731,59.55360234997788,0.13497279442341714,-0.05350432770140401,0.954444254124736,1.24759423791218,30.623408590678757,0.4029998779296866,-0.04895815164843853,-0.0082500100135805,-0.5837936490775384,0.5672936290503774,-0.2960218295455599,0.27952180951839845,0.43600010871887296,31.00437795095243,-25.80851941126869,0.28777181953197906,11,0.08699989318847612,0.12099993228912354,1.3755000829696655,1.6105000972747812,0.18500018119812012,3,0.03867822304631896,1.76923584798389,4.070000171661377,8.44438263265252,4.150000095367432,-3.333345107111951,4.064000129699707,0.03867822304631896
2309,2008-11-21,3.890000104904175,4.019000053405762,3.8199999332427983,3.95199990272522,2170923.0,-0.0035860498994690904,1.0306124434972537,0.3522718190401757,39.67789753201859,58.916865580691535,0.14720892499209803,0.014312834030119959,0.9246770444880674,1.2613889068182367,28.945338830534794,0.19900012016296342,0.007345634583979965,-0.055949950218200595,-0.5297824799931163,0.4178825795567147,-0.2928662151056587,0.18096631466925706,0.43844004631042566,29.2237674078332,-22.564260616532266,0.23691626488745768,11,0.10099983215331987,0.13499987125396729,1.2432498931884766,1.624500036239625,0.07999992370605469,4,0.03470436679244826,1.329479358529921,3.9040000438690186,1.76923584798389,4.070000171661377,8.44438263265252,4.150000095367432,0.03470436679244826
2310,2008-11-24,4.048999786376953,4.070000171661377,3.9379999637603764,3.9379999637603764,1754092.0,0.040873953003838004,-1.3783859251192743,-1.7903255577859103,42.21598254227164,58.09803325199748,-0.004767272145797641,-0.09605574195725186,0.7239192719617709,1.1004718678054974,27.22227224967575,0.18000006675720215,0.09446301970729998,0.0690497398376464,-0.32057487276856733,0.4586743524438597,-0.12576256646546025,0.26386204614075304,0.2681115634918223,65.52508731133348,18.901895852017617,0.1948123063031067,11,-0.05799984931945845,-0.10149991512298584,1.0842502117156982,1.4655003547668466,-0.048999786376953125,0,0.0076562457309590215,1.0306124434972537,3.890000104904175,1.329479358529921,3.9040000438690186,1.76923584798389,4.070000171661377,0.0076562457309590215
2311,2008-11-25,3.9700000286102295,4.144999980926514,3.9700000286102295,4.0219998359680185,2258152.0,-0.019510931571921075,-5.730792332063176,-0.46846748158697804,48.12149554618353,56.95999908131404,0.07787568373029785,0.029091767567193116,0.7604780799441979,1.1760375573217416,25.505782952028376,0.17499995231628418,0.14034728036338606,-0.03830001354217494,-0.3182391779632505,0.2416391508789011,-0.17826959575271317,0.10166956866836285,0.33600909593963735,47.48860162516657,0.3079981752609342,0.13996958221053796,11,0.02099990844726518,-0.20000016689300537,1.1632499694824219,1.5445001125335702,0.029999971389770508,1,0.020151174193477006,-1.3783859251192743,4.048999786376953,1.0306124434972537,3.890000104904175,1.329479358529921,3.9040000438690186,0.020151174193477006
2312,2008-11-26,3.943000078201294,4.01800012588501,3.900000095367432,4.0,1896156.0,-0.006800995016211009,1.537630328837561,1.0961564031672921,56.738935326732516,55.06004740772735,0.10371086346954073,0.08502365645928833,0.7438482983401293,1.1978946893542926,23.875772651487033,0.11800003051757768,0.162420982133753,-0.08089996576309222,-0.30060301365756104,0.13880308213137704,-0.19075148971032707,0.02895155818414219,0.3521288655360424,44.913163549278806,-6.924301737673673,0.10985152394723458,11,0.04799985885620073,-0.3730000257492061,1.0217499732971191,1.4030001163482666,0.026999950408935547,2,0.024854123568059716,-5.730792332063176,3.9700000286102295,-1.3783859251192743,4.048999786376953,1.0306124434972537,3.890000104904175,0.024854123568059716
2313,2008-11-27,3.950999975204468,3.990000009536743,3.920000076293945,3.921000003814697,917647.0,0.002028885834266525,-3.3750195578800555,-0.5263160096204276,47.180663550486514,52.225616680536106,0.08470961023052181,0.08425776795310247,0.7201038391119119,1.1852252998893555,23.304660959914298,0.0699999332427983,0.17107583959631611,-0.07475006580352739,-0.2911550210361713,0.14165488942911653,-0.18295254341984934,0.03345241181279457,0.33346639133658806,40.30769930506502,-12.236951132947745,0.10820247761632193,11,0.029999971389770064,-0.38099992275238037,0.907750010490417,1.2890001535415654,-0.1410000324249272,3,0.013920543432642152,1.537630328837561,3.943000078201294,-5.730792332063176,3.9700000286102295,-1.3783859251192743,4.048999786376953,0.013920543432642152
2314,2008-11-28,4.0900001525878915,4.0900001525878915,3.9300000667572017,3.990999937057495,1488220.0,0.03518101196045431,2.232317929278911,3.3000103314815457,54.41907993584717,50.663957750492386,-0.07205814169390656,-0.05114257527521371,0.5634258705351654,1.0455897679548167,22.53728186653578,0.1600000858306898,0.15762127512707158,0.06030011177063077,-0.15784817910470572,0.27844840264596726,-0.04877403366703703,0.16937425720829902,0.18401688830081042,77.55107998801127,22.72487037952024,0.10907414543766814,11,-0.10900020599365323,-0.5200001001358037,0.5687497854232779,0.9499999284744254,-0.43200016021728604,4,-0.0002444810472977954,-3.3750195578800555,3.950999975204468,1.537630328837561,3.943000078201294,-5.730792332063176,3.9700000286102295,-0.0002444810472977954
2315,2008-12-01,4.0,4.1599998474121085,3.9530000686645512,4.099999904632568,1634012.0,-0.02200492646215313,-1.1340208972906236,-1.0100978477351399,50.045658799650404,48.91837283436616,0.008838319539011152,0.026678920653716354,0.6305338842326176,1.1347441119198844,22.227018228964578,0.20699977874755726,0.105598893068652,-0.02110004425048828,-0.2289460649992927,0.18674597649831615,-0.12502305462489005,0.08282296612391393,0.2637767017493946,38.46153846153849,-17.25522773975694,0.10392301037440217,12,-0.01900005340576172,-0.32999992370605424,0.3037499189376831,0.6850000619888306,-0.31800007820129395,0,-0.007499992847442627,2.232317929278911,4.0900001525878915,-3.3750195578800555,3.950999975204468,1.537630328837561,3.943000078201294,-0.007499992847442627
2316,2008-12-02,3.924000024795532,3.9500000476837163,3.7999999523162837,3.9489998817443848,2707841.0,-0.018999993801117054,10.111040469062898,0.24999880790597206,45.82608834466788,47.854419575386174,0.05521532895872516,0.07942160749703353,0.6818997501226503,1.2115234866983227,22.075563876223654,0.20000004768371626,0.04771599154976336,-0.07975002527237018,-0.25516404698290573,0.09566399643816537,-0.16745703612763796,0.007956985582897591,0.32974114459734194,34.44447461470557,-19.85774972987258,0.08770701085526786,12,0.03949999809265137,-0.05849993228912265,0.3585000038146977,0.7610000371932988,-0.2320001125335689,1,0.019367985403728083,-1.1340208972906236,4.0,2.232317929278911,4.0900001525878915,-3.3750195578800555,3.950999975204468,0.019367985403728083
2317,2008-12-03,3.859999895095825,3.938999891281128,3.7909998893737793,3.924000024795532,1963822.0,-0.016309920819391754,2.1489408112330826,2.5600198365392237,40.5709259242072,47.19963638911837,0.09643547833590871,0.1381390512797931,0.7019931830529664,1.2779346645486989,21.723053667871202,0.14800000190734863,-0.00022878120044644845,-0.13590013980865479,-0.32251201463443113,0.05071173501712156,-0.2292060772215434,-0.04259420239576661,0.38390645258765765,18.699190668980687,-32.051275656529654,0.09330593741288822,12,0.1154999732971187,0.02500021457672119,0.3887500762939453,0.8250001668930054,-0.3279998302459721,2,0.036269458214764905,10.111040469062898,3.924000024795532,-1.1340208972906236,4.0,2.232317929278911,4.0900001525878915,0.036269458214764905
2318,2008-12-04,3.994999885559082,3.994999885559082,3.849999904632568,3.8989999294281006,2592810.0,0.0349740917440895,2.0208343163965097,-1.4999962747172615,43.41019944680591,47.61433660187253,-0.027154262740907598,0.01949661235690403,0.5199781064417248,1.1443988295405116,20.85715760708475,0.14499998092651412,-0.045386058925182216,-0.010650146007537664,-0.1729602328530273,0.15165994083795198,-0.09180518943028204,0.07050489741520716,0.23926833684919835,55.284558098543904,7.5822497414796075,0.08115504342274471,12,-0.01950001716613814,0.05150020122528076,0.2537500858306885,0.6900001764297485,-0.6149997711181641,3,-0.006257786649561781,2.1489408112330826,3.859999895095825,10.111040469062898,3.924000024795532,-1.1340208972906236,4.0,-0.006257786649561781
2319,2008-12-05,4.000999927520752,4.074999809265137,3.9500000476837163,4.0,2067228.0,0.0015018878932533397,-1.4752469170774212,0.010415916434249838,47.209910613071685,48.169217498628086,-0.017604444542989484,0.014308950779079233,0.47144707703548683,1.1404715527631932,20.079072257421174,0.12499976158142045,-0.0641068510919709,-0.004700100421905162,-0.16700347523144288,0.15760327438763255,-0.08585178782667402,0.0764515869828637,0.22382293211782933,56.91058591534021,8.601257601647504,0.08115168740476891,12,-0.02550005912780806,0.04550015926361084,0.20899999141693115,0.6840001344680786,-0.25099992752075195,4,-0.04773806253467383,2.0208343163965097,3.994999885559082,2.1489408112330826,3.859999895095825,10.111040469062898,3.924000024795532,-0.04773806253467383
2320,2008-12-08,4.139999866485597,4.15399980545044,4.0300002098083505,4.099999904632568,932490.0,0.034741300045705525,2.647055523610412,40.00286123032993,49.576978360381716,48.33093781131677,-0.1590660281117482,-0.11989036894501925,0.2954579008884357,1.0050123853081203,19.55158032965838,0.1529998779296884,-0.05076875306082407,0.12734984159469676,-0.0456573913184517,0.3003570745078452,0.04084622513812253,0.21385345805127098,0.0755665376386796,96.14326661114512,49.17891653529599,0.08650361645657424,12,-0.1644999980926527,-0.0934997797012338,-0.018749952316285068,0.545000195503234,-0.4389998912811284,0,-0.1164250941206324,-1.4752469170774212,4.000999927520752,2.0208343163965097,3.994999885559082,2.1489408112330826,3.859999895095825,-0.1164250941206324
2321,2008-12-09,4.269999980926514,4.269999980926514,4.045000076293944,4.1479997634887695,1152759.0,0.03140099483898595,2.6885164528069,3.050008344658159,58.11687620539762,48.48404235339067,-0.2704797611382568,-0.24089782748270228,0.11309756346157407,0.8754329760887778,18.748217863338716,0.22499990463256925,-0.020446768617412125,0.24379996061325038,0.036285715728445744,0.45131420549805457,0.1400428381708485,0.3475570830556527,-0.5079998970031738,100.0,50.960300607257714,0.10375712244240211,12,-0.2395000457763672,-0.22349989414215088,-0.26625001430511475,0.4150000810623169,-0.6199998855590816,1,-0.13770493249515714,2.647055523610412,4.139999866485597,-1.4752469170774212,4.000999927520752,2.0208343163965097,3.994999885559082,-0.13770493249515714
2322,2008-12-10,4.199999809265137,4.320000171661377,4.149000167846681,4.236000061035156,1218149.0,-0.016393482897905765,-1.4782692825995505,-0.29508350498137603,63.02815962880573,50.24487525098169,-0.1790158324925173,-0.16519049790059803,0.13193939635224172,0.9414592892903171,17.83423666008255,0.17100000381469638,-0.005783087706264567,0.16479979753494245,-0.0567227796365124,0.3863223747063973,0.05403850894921458,0.2755610861206699,-0.4278397274017336,74.4680225067011,22.190798534189952,0.11076128858572747,12,-0.1444997787475586,-0.15349972248077393,-0.19399988651275635,0.48500025272369385,-0.5779998302459717,2,-0.12095236192214431,2.6885164528069,4.269999980926514,2.647055523610412,4.139999866485597,-1.4752469170774212,4.000999927520752,-0.12095236192214431
2323,2008-12-11,4.0209999084472665,4.195000171661377,4.006999969482422,4.195000171661377,1390974.0,-0.04261902593971534,1.1609185952508188,4.833306842565341,55.03458169264015,50.3132643350698,0.0122455248718909,0.009823813858135466,0.26164305895205775,1.1161226354722062,17.17896908306337,0.19299983978271484,0.00030960269309954214,-0.01135009527206332,-0.23201919504801705,0.20931900450389085,-0.12168464516004018,0.09898445461591354,-0.22692622299194465,19.18914512791811,-34.51689026941038,0.11033454988797704,12,0.03450012207031161,0.015500187873839444,0.0002501010894766509,0.664000153541564,-0.3899998664855966,3,-0.12161150329054438,-1.4782692825995505,4.199999809265137,2.6885164528069,4.269999980926514,2.647055523610412,4.139999866485597,-0.12161150329054438
2324,2008-12-12,4.050000190734863,4.059999942779541,4.0,4.0,1209539.0,0.007212206652050135,-1.3999885559518588,-0.2873569833244284,50.042715796211844,50.312937334687746,-0.025731377373970687,-0.028929361606513382,0.19449846298098183,1.0821918853055124,16.892087265419562,0.059999942779541016,-0.0020999986072620658,0.02290018796920812,-0.1903541701294822,0.23615454606789843,-0.08372699108013659,0.12952736701855327,-0.23488944583129934,15.625051222714125,-35.07462559151595,0.10662717904934504,12,0.005499839782714844,-0.009000062942504883,-0.024750173091888428,0.6349998712539673,-0.3410000801086426,4,-0.1654321098124134,1.1609185952508188,4.0209999084472665,-1.4782692825995505,4.199999809265137,2.6885164528069,4.269999980926514,-0.1654321098124134
2325,2008-12-15,4.078000068664552,4.0900001525878915,4.005000114440918,4.0209999084472665,1336200.0,0.006913549780502182,1.0987578736681212,1.1399988555951859,54.82142777315254,51.31241949340826,-0.04638082521200282,-0.05884356192588047,0.1498471956762799,1.0525677366499453,16.488399983010336,0.08500003814697354,0.00823855190524636,0.05020006895065432,-0.16365534130521908,0.2640554792065277,-0.05672763617728194,0.15712777407859102,-0.24269374669067512,24.37500838189895,-25.626624096824457,0.10692770512793666,12,-0.022500038146973544,-0.03699994087219327,0.0047500133514395415,0.6069999933242789,-0.3380000591278085,0,-0.08043159959336732,-1.3999885559518588,4.050000190734863,1.1609185952508188,4.0209999084472665,-1.4782692825995505,4.199999809265137,-0.08043159959336732
2326,2008-12-16,4.070000171661377,4.0980000495910645,4.011000156402588,4.052000045776366,1551325.0,-0.0019617206641672214,1.3513522221291459,0.31579079455906794,55.76748548213474,53.00092611095576,-0.01731356891227165,-0.06023251068519997,0.13595598794226582,1.0561659374982186,15.878829694367974,0.08699989318847656,-0.00034648251670077457,0.04620016813278216,-0.16091797262630436,0.25331830889186824,-0.05735890224676066,0.14975923851232542,-0.21530609570000037,21.875041909493376,-27.581778412826253,0.10355907037954314,12,0.014999866485595703,-0.029000043869018555,-0.06000018119812012,0.6149998903274536,-0.26000022888183594,1,-0.09066343510896768,1.0987578736681212,4.078000068664552,-1.3999885559518588,4.050000190734863,1.1609185952508188,4.0209999084472665,-0.09066343510896768
2327,2008-12-17,4.057000160217285,4.110000133514403,4.019999980926514,4.098999977111816,1767973.0,-0.0031941058712008363,1.8124990686793632,-2.333306842565251,54.79204889604286,54.26557604975987,0.029692107749345276,-0.0508641976965194,0.12162679498345064,1.0633666007867326,15.382568007838959,0.09000015258788974,0.002836323373893279,0.03385015726089513,-0.17273841681221125,0.2404387313340015,-0.0694441297756585,0.13714444429744832,-0.18369384042790848,29.230825661152476,-20.49997499915663,0.10329428703655325,12,0.07799994945526123,-0.016000032424926758,0.03374981880187988,0.6279999017715454,-0.28200006484985307,2,-0.10032044584096222,1.3513522221291459,4.070000171661377,1.0987578736681212,4.078000068664552,-1.3999885559518588,4.050000190734863,-0.10032044584096222
2328,2008-12-18,4.054999828338623,4.059000015258788,3.9800000190734863,4.019999980926514,3264944.0,-0.0004930568892447251,2.67439952094757,-0.8333333333333334,48.193999238242164,54.37491923033437,0.045928330323911304,-0.038969287897753446,0.09748428956209843,1.0577406880583347,14.35368086505716,0.07899999618530185,0.018633626250532664,0.024299836158752086,-0.17485740763263724,0.22345707995014186,-0.07527878573694302,0.12387845805444675,-0.1638257544743662,57.692110185966726,11.006144782083076,0.09957862189569483,12,0.0950002670288086,-0.013999700546264648,0.03575015068054199,0.6300002336502075,-0.06499981880187988,3,-0.10678171828600613,1.8124990686793632,4.057000160217285,1.3513522221291459,4.070000171661377,1.0987578736681212,4.078000068664552,-0.10678171828600613
2329,2008-12-19,4.025000095367432,4.067999839782715,4.0,4.061999797821045,1933727.0,-0.00739820819757786,1.7755157648890618,-1.0571389645776568,51.375142159310755,54.57471520799316,0.08905566188173175,0.001752738773870277,0.11157566843004396,1.080181648967164,13.25328433768661,0.06799983978271484,0.048070075473169105,-0.012449896335601451,-0.20036192362905503,0.17546213095785168,-0.10640590998232824,0.08150611731112534,-0.11667297759129003,34.615412830576474,-12.569290040033252,0.09395601364672657,12,0.125,0.016000032424926758,0.0657498836517334,0.6599999666213989,0.013000011444090909,4,-0.09788820970693535,2.67439952094757,4.054999828338623,1.8124990686793632,4.057000160217285,1.3513522221291459,4.070000171661377,-0.09788820970693535
2330,2008-12-22,4.079999923706056,4.079999923706056,4.0300002098083505,4.048999786376953,682707.0,0.013664553300738014,2.225773703316126,-0.8378482872387281,58.78377562025737,54.648815142977575,0.02754661868165975,-0.05355115310840475,0.028083421484875082,1.016748428586454,12.256027889097577,0.054999828338623935,0.06708782502510591,0.040999925136566695,-0.14782244532560185,0.22982229559873524,-0.05341126009451802,0.13541111036765097,-0.15520588377450473,76.92293584712002,26.9647956566131,0.09441118523108434,12,0.07000017166137606,-0.03899979591369718,0.010750055313109463,0.605000138282775,-0.09500002861023038,0,-0.09093132843562368,1.7755157648890618,4.025000095367432,2.67439952094757,4.054999828338623,1.8124990686793632,4.057000160217285,-0.09093132843562368
2331,2008-12-23,4.050000190734863,4.072999954223634,4.0219998359680185,4.0219998359680185,689637.0,-0.007352875865728525,-2.6428194342741707,0.9032332492462385,61.12414100200029,54.43725751777696,0.02576725472482444,-0.01818295742176801,0.021401155209115785,1.0341427554604898,11.491927756409769,0.05800008773803711,0.08017850334224175,0.007000184059142711,-0.1790365826037501,0.19303695072203553,-0.0860181992723037,0.10001856739058912,-0.10939790553411921,53.84623849172908,-0.06322431632032277,0.09301838333144632,12,0.03749990463256836,-0.009000062942504883,0.04074978828430176,0.6349998712539673,-0.10000014305114702,1,-0.0765432510120132,2.225773703316126,4.079999923706056,1.7755157648890618,4.025000095367432,2.67439952094757,4.054999828338623,-0.0765432510120132
2332,2008-12-24,4.040999889373778,4.073999881744385,3.990000009536743,4.067999839782715,295393.0,-0.002222296527707557,3.3076819621220457,-0.964271725617814,53.15934020948073,54.22889735298148,0.01099811890159419,-0.0015434472295359214,-0.004723592392736897,1.0291598087300384,10.570398694913246,0.0839998722076416,0.07969413739500997,-0.0069001078605657185,-0.18691168043543094,0.1731114647142995,-0.09690589414799788,0.08310567842686689,-0.08522168871460911,60.99992847435662,6.964320855155712,0.0900057862874325,12,0.004000186920166904,2.384185799897409e-07,0.019749999046326572,0.6440001726150522,-0.1909999847412105,2,-0.057164056648869366,-2.6428194342741707,4.050000190734863,2.225773703316126,4.079999923706056,1.7755157648890618,4.025000095367432,-0.057164056648869366
2333,2008-12-29,4.00600004196167,4.057000160217285,4.0,4.0399999618530265,377140.0,-0.0086611849468603,-1.47826763001586,1.259258605160373,50.33025856291228,54.260846549281524,0.04877576918708737,0.03983025428309528,-0.0011440064083689805,1.0498309249489388,9.599069057848991,0.057000160217285156,0.0541729395459587,-0.04464995861053467,-0.220049971426028,0.13075005420495867,-0.1323499650182809,0.043050047797212,-0.03565296246241223,17.7778307597346,-34.41136272232636,0.08770000640774656,12,0.03900003433227539,0.03500008583068848,0.04024994373321533,0.6790000200271606,-0.10599994659423784,0,-0.05766349080743427,3.3076819621220457,4.040999889373778,-2.6428194342741707,4.050000190734863,2.225773703316126,4.079999923706056,-0.05766349080743427
2334,2008-12-30,4.089000225067139,4.089000225067139,3.984999895095825,4.0349998474121085,587983.0,0.02071896710835408,2.8518371347585365,-1.588250143752785,46.36236619994225,53.32095081892483,-0.031413996581668435,-0.04558589436749294,-0.11202401025264885,0.9535577074675414,8.899176162935591,0.10400032997131348,0.0277285973425494,0.0384002208709715,-0.13695312863366915,0.21375357037561216,-0.04927645388134838,0.12607689562329183,-0.10466702188139632,100.0,51.16601254814346,0.08767667475232022,12,-0.04400014877319336,-0.03350019454956055,-0.08100026845932007,0.5109997987747192,-0.21600031852722168,1,-0.02421134998317831,-1.47826763001586,4.00600004196167,3.3076819621220457,4.040999889373778,-2.6428194342741707,4.050000190734863,-0.02421134998317831
2335,2008-12-31,3.9700000286102295,4.079999923706056,3.910000085830689,4.079999923706056,779852.0,-0.02910251648493256,2.090909090909049,-2.0370208482343735,28.260882334953138,50.2646615803491,0.07895865898961141,0.07489125559878218,-0.01480176844797576,1.0589371489429347,8.577055239657353,0.17900013923644975,0.020933359831928122,-0.07909997701644933,-0.25677370658097054,0.09857375254807188,-0.16793684179870993,0.009736887765811275,0.35000014305114746,33.519495032505986,-8.477068167128671,0.08883686478226055,12,0.040000081062316895,0.08550000190734863,0.03799992799758911,0.5024999380111694,-0.1100001335144043,2,0.017128483050691035,2.8518371347585365,4.089000225067139,-1.47826763001586,4.00600004196167,3.3076819621220457,4.040999889373778,0.017128483050691035
2336,2009-01-02,4.0,4.0380001068115225,3.983999967575073,4.0300002098083505,616673.0,0.007556667801907446,1.3478319460138166,0.27272944017097384,34.61540154451205,48.02281187462344,0.042448896382603074,0.0536264003332132,-0.05394612823012501,1.0151130852480037,7.800477298797424,0.06800007820129306,0.02054039246256867,-0.05290000438690168,-0.2223696339464709,0.11656962517266711,-0.13763481916668585,0.03183481039288294,0.311800169944763,50.27924254875911,11.878278294108505,0.08473481477978446,1,-0.0004998445510864258,0.055500030517578125,-0.0307500958442688,0.4724999666213989,-0.09999990463256792,4,-0.003750026226043701,2.090909090909049,3.9700000286102295,2.8518371347585365,4.089000225067139,-1.47826763001586,4.00600004196167,-0.003750026226043701
2337,2009-01-05,4.0,4.047999858856201,3.986000061035156,4.047999858856201,801485.0,0.0,1.583332505488629,1.5999841055391721,47.770711276738474,47.97577987890081,0.037451560093356484,0.06814654156651834,-0.055703138339437075,0.9984342315264101,6.932092285709129,0.061999797821045366,0.0110115799112247,-0.05990000963211095,-0.20573895808696818,0.08593893882274628,-0.13281948385953957,0.013019464595317665,0.3037641682624814,50.27924254875911,9.057820605186166,0.07291947422742863,1,-0.0004998445510864258,0.055500030517578125,-0.11950010061264038,0.4724999666213989,-0.32500004768371626,0,-0.012499988079070934,1.3478319460138166,4.0,2.090909090909049,3.9700000286102295,2.8518371347585365,4.089000225067139,-0.012499988079070934
2338,2009-01-06,3.9700000286102295,4.019999980926514,3.9700000286102295,4.019999980926514,1795056.0,-0.007499992847442627,1.0,1.0416687362784738,41.525404465601355,46.88136457959976,0.06048720853431,0.10137511020235745,-0.016045927996779952,1.0086971573063082,6.286041074395926,0.04999995231628418,-0.0005890075470720291,-0.08864998817443848,-0.23723381215138328,0.059933835802505886,-0.16294190016291044,-0.014358076185966073,0.32588885800361567,33.519495032505986,-10.48778811818017,0.07429191198847221,1,0.029500126838684082,0.08550000190734863,-0.18950003385543823,0.5024999380111694,-0.35000014305114746,1,-0.030226731262687156,1.583332505488629,4.0,1.3478319460138166,4.0,2.090909090909049,3.9700000286102295,-0.030226731262687156
2339,2009-01-07,3.809999942779541,3.994999885559082,3.75,3.994999885559082,2599097.0,-0.04030228833189686,1.648648230675846,3.700002384188065,27.81456247828973,43.44034089715892,0.20873275469011254,0.25964437920422156,0.16607150143048477,1.1465520597686636,6.345257295527547,0.24499988555908203,-0.014827323895441502,-0.23910007476806605,-0.4235170806931201,-0.054683068843011995,-0.3313085777305931,-0.14689157180553902,0.47817116781864133,18.181805045805227,-27.139420310500263,0.09220850296252708,1,0.10950016975402832,0.22500014305114746,-0.034499943256378174,0.6625000238418579,-0.31099987030029297,2,0.02362208764817786,1.0,3.9700000286102295,1.583332505488629,4.0,1.3478319460138166,4.0,0.02362208764817786
2340,2009-01-08,3.6579999923706055,3.8199999332427983,3.621000051498413,3.7999999523162837,2172200.0,-0.03989500070649499,1.1868128269250613,0.7675675884662053,22.459886400581453,39.144312608112386,0.3291952644347309,0.3938768976158826,0.3339461564520998,1.274340104227754,6.923935885356918,0.1989998817443852,-0.02526727994762945,-0.36700003147125226,-0.6160512862160825,-0.11794877672642157,-0.49152565884366783,-0.24247440409883714,0.6086442738036499,8.665095448436515,-37.98517401472225,0.12452562737241533,1,0.1970001459121704,0.31250011920928955,0.11750000715255737,0.8144999742507935,-0.12299990653991699,3,0.05877526370085606,1.648648230675846,3.809999942779541,1.0,3.9700000286102295,1.583332505488629,4.0,0.05877526370085606
2341,2009-01-09,3.681999921798706,3.7799999713897705,3.650000095367432,3.6779999732971187,1791850.0,0.006560942995668784,-3.333350552537829,-0.028168659365238755,25.296429030271042,36.0484335882002,0.2765914264404499,0.34105277434342796,0.32533102051275087,1.227379231467908,7.991464492131942,0.12999987602233842,-0.03810437104866837,-0.31360009908676156,-0.5791533024510027,-0.04804689572252041,-0.4463767007688819,-0.1808234974046412,0.5459056914949985,14.285690356103714,-33.140052280834624,0.13277660168212055,1,0.17300021648406982,0.28850018978118896,0.14350008964538574,0.7905000448226929,-0.25199985504150435,4,0.048343285463776864,1.1868128269250613,3.6579999923706055,1.648648230675846,3.809999942779541,1.0,3.9700000286102295,0.048343285463776864
2342,2009-01-12,3.691999912261963,3.744999885559082,3.690000057220459,3.7000000476837163,1421014.0,0.002715912731027892,-8.166756074784924,-2.0000596054120603,26.33637236830249,33.38244623324355,0.2367795052697077,0.3067716935976801,0.32379898180272715,1.196079561546453,9.309235394574417,0.06299996376037598,-0.0649140312175005,-0.27820011377334586,-0.5582202073491986,0.0018199798025069214,-0.418210160561272,-0.1381900669854197,0.49949136732402444,17.79445446652489,-27.162268690947478,0.14001004678792628,1,0.163000226020813,0.27850019931793213,0.22250014543533325,0.780500054359436,-0.5419998168945308,0,0.05633807910305033,-3.333350552537829,3.681999921798706,1.1868128269250613,3.6579999923706055,1.648648230675846,3.809999942779541,0.05633807910305033
2343,2009-01-13,3.532000064849853,3.7100000381469727,3.5199999809265137,3.7100000381469727,3007557.0,-0.04333690444593841,1.1348324238600778,22.249620026820455,22.519502749655175,30.733239183211655,0.3603681623545101,0.45140214978967874,0.4814588281582979,1.3306791780404352,10.410964060481026,0.19000005722045898,-0.09821881433589397,-0.41374996900558525,-0.7540086898907821,-0.07349124812038843,-0.5838793294481834,-0.24362060856298706,0.6252617410508798,2.5263339647661507,-41.931703271846764,0.17012936044259833,1,0.26799988746643155,0.38800001144409224,0.3982499241828923,0.9404999017715459,-0.35199999809265137,1,0.04048694361292715,-8.166756074784924,3.691999912261963,-3.333350552537829,3.681999921798706,1.1868128269250613,3.6579999923706055,0.04048694361292715
2344,2009-01-14,3.380000114440918,3.5699999332427983,3.380000114440918,3.5699999332427983,2548733.0,-0.043035092757110927,-1.0000000000000047,1.0674148724996182,14.788740502233296,29.23633453513167,0.44837099646499823,0.5803906660421605,0.6261771967722254,1.452784055233007,11.711758916047495,0.18999981880188033,-0.1288558083566933,-0.5322499155998228,-0.9519480169722021,-0.11255181422744354,-0.7420989662860125,-0.3224008649136332,0.7262807454618772,0.0,-38.68456929499074,0.20984905068618953,1,0.3339998722076416,0.4700000286102295,0.6309998631477356,1.092499852180481,-0.15000009536743164,2,0.07100584703910928,1.1348324238600778,3.532000064849853,-8.166756074784924,3.691999912261963,-3.333350552537829,3.681999921798706,0.07100584703910928
2345,2009-01-15,3.75,3.75,3.3580000400543213,3.4730000495910645,4657690.0,0.10946741805666571,1.8303251272570153,-1.457895866194343,38.75561597239921,29.69635836045247,0.04903927852339329,0.19453164520073152,0.24785473193091434,1.054497621955207,12.74020026942867,0.3919999599456787,-0.1481549517889169,-0.14585002660751334,-0.563907854915672,0.2722078017006453,-0.35487894076159243,0.06317888754656575,0.2836527853566073,92.8910008836178,53.80584462835925,0.20902891415407923,1,-0.04700005054473877,0.08900010585784912,0.26099997758865356,0.7224999666213989,-0.6600000858306885,3,-0.06693331400553382,-1.0000000000000047,3.380000114440918,1.1348324238600778,3.532000064849853,-8.166756074784924,3.691999912261963,-0.06693331400553382
2346,2009-01-16,3.700999975204468,3.8989999294281006,3.61299991607666,3.8020000457763667,2199584.0,-0.013066673278808505,-1.0649806381867117,-0.3646212586781764,37.62736698575547,28.5693201058988,0.05717880353420357,0.22605988535646127,0.28459964586822073,1.0721640918707567,13.527455332806692,0.28600001335144043,-0.1739748620951893,-0.17640004158019984,-0.594666857546041,0.2418667743856413,-0.3855334495631202,0.03273336640272051,0.25157448071586463,63.401110034824185,25.96904670550863,0.20913340798292054,1,-0.011999964714050737,0.1380001306533809,0.31000000238418535,0.7714999914169307,-0.6310000419616699,4,-0.044852712911625625,1.8303251272570153,3.75,-1.0000000000000047,3.380000114440918,1.1348324238600778,3.532000064849853,-0.044852712911625625
2347,2009-01-19,3.650000095367432,3.7799999713897705,3.611999988555908,3.7799999713897705,1115852.0,-0.013780027068013845,1.5846175854043674,1.2871265860135803,37.194245295349205,28.088080198093007,0.059575055619528694,0.258245322704044,0.3306875405623293,1.0945688448038928,14.414373473856582,0.1679999828338623,-0.17915603965813576,-0.20704991817474339,-0.6281189647583987,0.2140191284089119,-0.41758444146657103,0.0034846051170842607,0.2489998340606685,53.97414325742433,13.475314825308317,0.21053452329182762,1,0.026499867439269575,0.18900001049041704,0.38849991559982255,0.8224998712539668,-0.5099999904632573,0,-0.06027397886631669,-1.0649806381867117,3.700999975204468,1.8303251272570153,3.75,-1.0000000000000047,3.380000114440918,-0.06027397886631669
2348,2009-01-20,3.621999979019165,3.6979999542236333,3.5999999046325684,3.640000104904175,1021677.0,-0.007671264552514545,-2.161277917922859,0.13846263885603036,32.50935145671987,28.609723417918577,0.036900594505415274,0.2657690305731295,0.3603446702869628,1.0939198918024076,15.193525850304447,0.0980000495910649,-0.195659935384223,-0.21340004205703744,-0.6361382017860056,0.20933811767193067,-0.4247691219215213,-0.002030962192553165,0.27699995040893555,48.79851995356786,15.172425990119422,0.2113690798644841,1,0.0065000057220458984,0.15450012683868408,0.4290000796318054,0.8504999876022339,-0.3619999885559082,1,-0.1303147118679857,1.5846175854043674,3.650000095367432,-1.0649806381867117,3.700999975204468,1.8303251272570153,3.75,-0.1303147118679857
2349,2009-01-21,3.63100004196167,3.71399998664856,3.5309998989105225,3.561000108718872,1610950.0,0.0024848324115511744,-1.8153783234084295,-3.888857982992927,36.163262080867334,30.13232071572812,-0.0001797201832625106,0.23793718073339942,0.3466927805077935,1.0608223910888963,16.16896424260762,0.18300008773803755,-0.22603988137346143,-0.1846999764442443,-0.6069571272593945,0.23755717437090595,-0.3958285518518192,0.02642859896333105,0.2030799007415771,50.46211788016313,16.127618099698076,0.2111285754075752,1,-0.0025000572204589844,0.10300004482269243,0.4150000214576721,0.841499924659729,-0.33299994468688965,2,-0.12420819884122414,-2.161277917922859,3.621999979019165,1.5846175854043674,3.650000095367432,-1.0649806381867117,3.700999975204468,-0.12420819884122414
2350,2009-01-22,3.7090001106262207,3.7200000286102295,3.5750000476837163,3.660000085830689,1683076.0,0.02148170414848316,3.0845145150187085,0.7000010217948786,38.57030858449384,31.60719622175288,-0.07843266459059928,0.13778177553912974,0.2648191064424821,0.9570816172461543,17.245657482336963,0.14499998092651323,-0.2518312897570758,-0.08814991712570208,-0.4937887554593736,0.3174889212079699,-0.2909693362925383,0.11466950204113413,0.06795024375915526,48.36961873762556,15.388929224873173,0.202819419166836,1,-0.08050012588500977,0.024999976158141646,0.33924996852874756,0.6714998483657837,-0.4790000915527344,3,-0.12914534302126535,-1.8153783234084295,3.63100004196167,-2.161277917922859,3.621999979019165,1.5846175854043674,3.650000095367432,-0.12914534302126535
2351,2009-01-23,3.740000009536743,3.740000009536743,3.630000114440918,3.6989998817443848,1636351.0,0.008358020486898488,4.365831816569458,0.8367368784698477,40.03067263127698,33.12878513986115,-0.11213190751142044,0.08681784748119892,0.23029042948192302,0.8993977268870221,18.29041611563828,0.1099998950958252,-0.2552764960333298,-0.041650009155273615,-0.4299273200059037,0.3466273016953565,-0.23578866458058867,0.15248864627004144,-0.3819999694824219,83.93576296795618,50.94793230642303,0.19413865542531517,1,-0.11150002479553223,-0.005999922752380815,0.3082500696182251,0.5600000619888306,-0.6500000953674316,4,-0.17379681649999357,3.0845145150187085,3.7090001106262207,-1.8153783234084295,3.63100004196167,-2.161277917922859,3.621999979019165,-0.17379681649999357
2352,2009-01-26,3.809999942779541,3.809999942779541,3.6970000267028813,3.740000009536743,1037194.0,0.018716559642861785,2.228572109768006,1.7073101234539185,44.047614190379775,35.52079752216388,-0.1828633114208471,-0.0014496774495542653,0.15682537437848865,0.8044466605905782,19.05489100966476,0.11299991607665971,-0.23674726525498624,0.03989992141723642,-0.3291614333688102,0.4089612762032826,-0.14463075597578667,0.2244305988102595,-0.4443599033355712,100.0,64.30843960545916,0.18453067739302312,1,-0.18149995803833008,-0.07599985599517867,0.2530001401901245,0.32499992847442627,-0.7100000381469727,0,-0.19422572720483677,4.365831816569458,3.740000009536743,3.0845145150187085,3.7090001106262207,-1.8153783234084295,3.63100004196167,-0.19422572720483677
2353,2009-01-27,3.775000095367432,3.8450000286102295,3.691999912261963,3.8280000686645512,1133594.0,-0.009186311794686097,2.517248372174635,-0.7571431977411521,48.56440258219775,39.27364886438215,-0.1226689246005499,0.01618681016529644,0.18601215308651264,0.8124418303635124,19.776016233082522,0.1530001163482666,-0.2223217525488299,0.016450071334839222,-0.33559268603348213,0.3684928287031606,-0.15957130734932123,0.19247145001899968,-0.39158565979003956,77.70703683793329,38.15648800169402,0.1760213786841606,1,-0.14650011062622115,-0.051499962806702104,0.3130000233650203,0.3599997758865352,-0.5450000762939458,1,-0.1682119137539918,2.228572109768006,3.809999942779541,4.365831816569458,3.740000009536743,3.0845145150187085,3.7090001106262207,-0.1682119137539918
2354,2009-01-28,3.990000009536743,3.990000009536743,3.7699999809265137,3.7809998989105225,2932512.0,0.056953618208686274,1.1052623173361016,-3.9434003004975304,62.948525179488186,41.961749887392045,-0.27048513154379616,-0.21777571069646395,-0.03490468935868929,0.5714292617377765,20.45797083572397,0.2200000286102295,-0.20325935499827308,0.23639999628067,-0.09844284120264746,0.5712428337639879,0.06897857753901127,0.4038214150223287,-0.5788904383773805,100.0,54.20693052087149,0.16742141874165886,1,-0.22950005531311035,-0.2664998769760132,0.10550010204315186,0.14499986171722412,-0.875,2,-0.18295739782673404,2.517248372174635,3.775000095367432,2.228572109768006,3.809999942779541,4.365831816569458,3.740000009536743,-0.18295739782673404
2355,2009-01-29,4.0380001068115225,4.050000190734863,3.865000009536743,3.9500000476837163,1310647.0,0.012030099538860028,2.3035679693803046,0.4210526916188435,63.6294148756818,44.85086631960608,-0.3054584109050924,-0.2744936387171353,-0.085452290426133,0.49200270962286385,20.883668504720916,0.18500018119812012,-0.16059925394414343,0.28100008964538503,-0.06431195646675558,0.6263121357575256,0.10834406658931472,0.45365611270145534,-0.5805793005819693,97.14283768011931,45.407726404676396,0.17265602305607033,1,-0.24750006198882968,-0.31449997425079257,0.05750000476837247,0.09699976444244474,-0.8380000591278063,3,-0.1832590366425373,1.1052623173361016,3.990000009536743,2.517248372174635,3.775000095367432,2.228572109768006,3.809999942779541,-0.1832590366425373
2356,2009-01-30,3.984999895095825,4.019999980926514,3.888999938964844,3.986999988555908,1858490.0,-0.013125361642832511,2.8529379796853447,-0.02272831950235608,60.8598976867738,47.48038325198659,-0.2323727413040273,-0.2347084402184456,-0.038440433711159905,0.5120231368633066,21.332371404718888,0.14900016784667836,-0.09034443171599538,0.22874988317489642,-0.11439828067352042,0.5718980470233137,0.057175801250687996,0.40032396509910484,-0.46832115041574074,81.84350696141752,24.748734437003606,0.17157408192420862,1,-0.19449985027313232,-0.2614997625350952,0.11050021648406982,0.1499999761581421,-0.8109998703002934,4,-0.18946045066437422,2.3035679693803046,4.0380001068115225,1.1052623173361016,3.990000009536743,2.517248372174635,3.775000095367432,-0.18946045066437422
2357,2009-02-02,3.9500000476837163,3.9790000915527344,3.88100004196167,3.9790000915527344,1104435.0,-0.008782897950682989,5.758613885805895,14.49934437954442,67.07516634276934,51.32102935043653,-0.1680108072849822,-0.21465183765044493,-0.007380078263965917,0.5237877047391444,21.85672482956002,0.10399985313415527,-0.06984327303315396,0.1962500333786017,-0.14008177837330438,0.5325818451305078,0.02808412750264866,0.36441593925455473,-0.37998915839815384,72.067020875595,7.736356560014954,0.16816590587595315,2,-0.1595000028610234,-0.22649991512298628,0.11425006389617876,0.18499982357025102,-0.6000001430511479,0,-0.21772155016016004,2.8529379796853447,3.984999895095825,2.3035679693803046,4.0380001068115225,1.1052623173361016,3.990000009536743,-0.21772155016016004
2358,2009-02-03,3.849999904632568,3.973000049591065,3.8159999847412114,3.9409999847412114,1554388.0,-0.02531649160606686,1.025804546251592,3.137929050026798,70.05118676312992,55.086354315132375,-0.03605977522017989,-0.13080942083123448,0.09278883765497525,0.5989847206463215,22.21495872186363,0.15700006484985352,-0.04410273365104844,0.10224989652633631,-0.22189939893256083,0.426399191985233,-0.05982475120311204,0.26432454425578467,-0.2319900852020753,28.571379914611995,-42.08335418447463,0.16207464772944843,2,-0.037499785423278365,-0.12649977207183793,0.19300019741058394,0.28499996662139937,-0.42699980735778764,1,-0.1948051996306679,5.758613885805895,3.9500000476837163,2.8529379796853447,3.984999895095825,2.3035679693803046,4.0380001068115225,-0.1948051996306679
2359,2009-02-04,3.900000095367432,3.9279999732971187,3.8250000476837163,3.8529999256134033,1737790.0,0.012987062850235542,1.0,-0.5164849272430975,58.80282005446692,57.33441114512939,-0.049047377951505045,-0.18310942805669272,0.04399323503138364,0.5231505476283735,21.428040365716658,0.10299992561340243,-0.01021864252232385,0.14775007963180586,-0.1824797193445371,0.47797987860814883,-0.01736481985636562,0.31286497911997735,-0.23879123880650255,35.89745157254242,-30.62494815146127,0.16511489948817146,2,-0.05999994277954146,-0.1764999628067021,0.14300000667571977,0.19249999523162797,-0.4500000476837158,2,-0.17179488715648938,1.025804546251592,3.849999904632568,5.758613885805895,3.9500000476837163,2.8529379796853447,3.984999895095825,-0.17179488715648938
2360,2009-02-05,3.872999906539917,3.885999917984009,3.811000108718872,3.861999988555908,730758.0,-0.006923125171096056,3.0540502226317585,0.2340399628677064,60.36143664646905,59.59338492459517,0.004093064914122202,-0.14669736597087413,0.06678328422830981,0.5244243934874557,20.079555207276982,0.08899998664856001,0.034899769314225004,0.1099998950958252,-0.22130752827155842,0.4413073184632088,-0.05565381658786661,0.275653606779517,-0.17291191656159421,29.6649931725547,-35.71337756386811,0.1656537116836917,2,-0.0019998550415039062,-0.15399992465972856,0.17725014686584473,0.1520000696182251,-0.24099993705749512,3,-0.1957138949895716,1.0,3.900000095367432,1.025804546251592,3.849999904632568,5.758613885805895,3.9500000476837163,-0.1957138949895716
2361,2009-02-06,3.859999895095825,3.920000076293945,3.829999923706055,3.874000072479248,1133041.0,-0.0033565741693254436,-1.4324326065874353,-1.2727528881375034,63.25755420632402,61.72782270414453,0.04012468818309056,-0.12614586399722594,0.07788207877187725,0.5119041703932794,18.62301555911569,0.09000015258788974,0.07429054434498505,0.08809988498687726,-0.24360881888899044,0.41980858886274497,-0.07775446695105659,0.2539542369248111,-0.1249206850418485,29.166542490310697,-36.09892246646637,0.16585435193793388,2,0.01100015640258789,-0.1559997797012329,0.17275017499923706,0.1650000810623169,-0.220999956130981,4,-0.17098442107489342,3.0540502226317585,3.872999906539917,1.0,3.900000095367432,1.025804546251592,3.849999904632568,-0.17098442107489342
2362,2009-02-09,3.900000095367432,3.900000095367432,3.811000108718872,3.8510000705718994,1086144.0,0.010362746465985007,2.6326506780328542,-3.4999574257931894,67.28855120198165,63.8082836618983,0.01590629644059316,-0.15785767594237088,0.037276690718706984,0.44635724833516344,17.085619918700196,0.08899998664856001,0.10865075188209605,0.11770007610321098,-0.21649433862757972,0.4518944908340017,-0.04939713126218459,0.28479728346860655,-0.13342878724536655,54.938283415038455,-11.897489283130028,0.16709720736539535,2,0.009999990463256392,-0.1959999799728398,0.12749999761581376,0.0474997758865352,-0.3000001907348637,0,-0.18615385969714993,-1.4324326065874353,3.859999895095825,3.0540502226317585,3.872999906539917,1.0,3.900000095367432,-0.18615385969714993
2363,2009-02-10,3.6749999523162837,3.885999917984009,3.660000085830689,3.885999917984009,2194171.0,-0.057692342961327636,1.142178852381583,-4.306119569289726,52.15685687859335,62.609209406243316,0.251698456971603,0.08264206023246468,0.25878674695852366,0.6584537172239968,15.140264959698136,0.24000000953674316,0.13542302615346014,-0.1144500613212589,-0.43179060437884287,0.20289048173632462,-0.27312033285005066,0.04422021020753286,0.37500023841857955,5.596967456739596,-60.69469321303115,0.15867027152879182,2,0.18000018596649214,0.02900016307830855,0.3525001406669621,0.09499990940094039,0.06299996376037642,1,-0.08843538827228392,2.6326506780328542,3.900000095367432,-1.4324326065874353,3.859999895095825,3.0540502226317585,3.872999906539917,-0.08843538827228392
2364,2009-02-11,3.619999885559082,3.683000087738037,3.5699999332427983,3.683000087738037,1657125.0,-0.014966004753969142,2.5872949796020173,0.2985792058287131,45.53660165041978,60.59889682565865,0.277920912739122,0.16500405136161733,0.30510458654254746,0.6985025655019408,12.799469311259337,0.11300015449523881,0.1504958516592052,-0.18145011663436872,-0.4476249613156442,0.08472472804690678,-0.31453753897500647,-0.04836269429373097,0.4222003030776982,14.285694822980998,-52.03102264877772,0.13308742234063767,2,0.17500007152557373,0.08400022983551025,0.4075002074241638,-0.049999833106994185,0.08000016212463423,2,-0.054419832738164975,1.142178852381583,3.6749999523162837,2.6326506780328542,3.900000095367432,-1.4324326065874353,3.859999895095825,-0.054419832738164975
2365,2009-02-12,3.499000072479248,3.615000009536743,3.4300000667572017,3.609999895095825,2896524.0,-0.033425363785929085,2.0578489924356393,1.7618962920353312,38.91445252259656,58.160514029638954,0.35137379002082625,0.2806231182576857,0.4187385531513348,0.8018116479465736,11.93169562271031,0.18999981880188033,0.1578921364134671,-0.2898999333381651,-0.5880386459493394,0.008238779273009644,-0.43896928964375226,-0.14083057703257795,0.5243121059417728,14.081633546758596,-47.94068064588557,0.14906935630558732,2,0.20550000667572021,0.20500004291534424,0.47825002670288086,0.0709999799728398,0.07200002670288086,3,-0.014004007939563246,2.5872949796020173,3.619999885559082,1.142178852381583,3.6749999523162837,2.6326506780328542,3.900000095367432,-0.014004007939563246
2366,2009-02-13,3.5350000858306885,3.5699999332427983,3.490999937057495,3.500999927520752,1383118.0,0.010288657503779941,-1.9259182402988337,-0.306308222017454,36.94208560647828,54.81239394782883,0.27360048215551913,0.24406236631936995,0.37808923003563244,0.7479590353652128,11.969276403629733,0.07899999618530318,0.1259797242337335,-0.2455999255180359,-0.5626829273103731,0.07148307627430084,-0.4041414264142045,-0.0870584246218673,0.45271336589050337,22.340428230178468,-33.437191402411905,0.15854150089616836,2,0.16649997234344482,0.1690000295639038,0.377750039100647,0.03499996662139937,0.046000003814697266,4,0.027439853266351344,2.0578489924356393,3.499000072479248,2.5872949796020173,3.619999885559082,1.142178852381583,3.6749999523162837,0.027439853266351344
2367,2009-02-16,3.4300000667572017,3.57699990272522,3.390000104904175,3.565000057220459,1288528.0,-0.029702974971445584,1.3522034269365475,-3.97056946713697,34.6393693525571,50.877747568876295,0.33199418191418983,0.3496628555858221,0.4791872023853707,0.8253890057273536,12.167649216849165,0.18699979782104537,0.08296092542289912,-0.3395999431610113,-0.6893417201112935,0.010141833789270915,-0.5144708316361526,-0.16472905468586996,0.5242505818661507,8.064511477263133,-43.08279301265214,0.1748708884751412,2,0.22899997234344527,0.2740000486373906,0.48275005817413374,0.24000000953674405,0.14999985694885298,0,0.06093290616324554,-1.9259182402988337,3.5350000858306885,2.0578489924356393,3.499000072479248,2.5872949796020173,3.619999885559082,0.06093290616324554
2368,2009-02-17,3.150000095367432,3.4230000972747803,3.1010000705718994,3.401000022888184,6279750.0,-0.08163264313125451,1.1830504639058677,1.8592588537187058,14.646495560661549,45.97148929178681,0.5612817645172665,0.624507534350299,0.7475989321290033,1.0740426876068354,12.688940282627861,0.3289999961853023,0.03663986303440936,-0.595999920368194,-1.0389554998370252,-0.15304434089936292,-0.8174777101026094,-0.3745221306337787,0.7591105097583859,8.419247998328688,-35.03873744154866,0.22147778973441545,2,0.3604999780654903,0.42550003528594926,0.7627500295639034,0.715499997138977,0.5679998397827144,1,0.14285707798134073,1.3522034269365475,3.4300000667572017,-1.9259182402988337,3.5350000858306885,2.0578489924356393,3.499000072479248,0.14285707798134073
2369,2009-02-18,3.1800000667572017,3.2079999446868896,3.121999979019165,3.1659998893737797,3360167.0,0.00952380015286014,1.457144219536037,-0.05577761524359193,13.333356427994914,40.74614704528969,0.46758031293333246,0.5891957428662162,0.7059269680628844,1.0152191522676497,12.927235044260716,0.08599996566772461,-0.018983340831381756,-0.5434499502182013,-1.0521028077403858,-0.03479709269601683,-0.7977763789792935,-0.28912352145710907,0.6482994849132244,15.369650888364344,-20.417781486359576,0.25432642876109224,2,0.33050000667572066,0.39550006389617964,0.679999947547913,0.7050000429153447,0.5209999084472665,2,0.17547164704574292,1.1830504639058677,3.150000095367432,1.3522034269365475,3.4300000667572017,-1.9259182402988337,3.5350000858306885,0.17547164704574292
2370,2009-02-19,3.2300000190734863,3.259999990463257,3.138000011444092,3.2000000476837163,2490542.0,0.01572325511529682,1.7111132303893908,2.142827949115412,17.65211946256764,35.67887651820565,0.3540064932557758,0.5285704248429566,0.6401143066151995,0.9387728686110766,13.065129765168384,0.12199997901916504,-0.07389585927439368,-0.4694999933242796,-1.0240541074720575,0.08505412082349828,-0.7467770503981686,-0.19222293625039066,0.5255695844870871,27.100839073412885,-2.7426325175501276,0.27727705707388883,2,0.2705000638961792,0.345500111579895,0.5520000457763672,0.6300001144409184,0.4070000648498535,3,0.14551084391171232,1.457144219536037,3.1800000667572017,1.1830504639058677,3.150000095367432,1.3522034269365475,3.4300000667572017,0.14551084391171232
2371,2009-02-20,3.0899999141693115,3.1719999313354488,3.0820000171661377,3.1619999408721924,3068026.0,-0.043343685472897686,-1.045456762160717,-2.4000031789174554,16.194984290999486,30.001813528096516,0.41716505117880986,0.6507411762342743,0.7581579316973954,1.0432604856544403,13.423120562164472,0.14800000190734863,-0.12090319982457709,-0.5770000934600832,-1.1942083880772216,0.0402082011570557,-0.8856042407686529,-0.2683959461515135,0.6001127360923943,1.6161411823637628,-21.940924486957435,0.30860414730856944,2,0.3940000534057617,0.47600018978118896,0.6810001134872437,0.7590001821517949,0.43900012969970703,4,0.155663494619263,1.7111132303893908,3.2300000190734863,1.457144219536037,3.1800000667572017,1.1830504639058677,3.150000095367432,0.155663494619263
2372,2009-02-23,3.0699999332427983,3.135999917984009,3.0350000858306885,3.135999917984009,1039618.0,-0.006472485916521387,2.0606016819350925,0.9166661147720061,17.28189761887576,26.126818054794562,0.3431320507422613,0.6455577672519,0.757772996236858,1.0288039993997766,14.354482658238654,0.10099983215332031,-0.17298322315846715,-0.5600000739097593,-1.2277652361674405,0.10776508834792153,-0.8938826550385994,-0.22611749278091908,0.5471392010474392,9.020578963862496,-13.327923735381242,0.3338825811288404,2,0.2890001535415645,0.4725002050399776,0.694000124931335,0.7790001630783081,0.6380000114440914,0,0.16644956596556826,-1.045456762160717,3.0899999141693115,1.7111132303893908,3.2300000190734863,1.457144219536037,3.1800000667572017,0.16644956596556826
2373,2009-02-24,3.140000104904175,3.150000095367432,3.010999917984009,3.059999942779541,1345817.0,0.022801359343169958,1.7799995708471557,-1.2121239487905755,18.646880819687354,23.139071295824294,0.21150315021791322,0.5539469407346678,0.6735516081616284,0.9268795030686192,15.607244647810308,0.1390001773834233,-0.23031789476049314,-0.4582499027252198,-1.1566673033148929,0.2401674978644528,-0.8074586030200561,-0.10904120243038351,0.3956395626017257,51.80728890386851,29.884927631018307,0.34920870029483636,2,0.17299985885620117,0.39049994945526123,0.6177499294281006,0.7089999914169316,0.5699999332427979,1,0.1401273261471141,2.0606016819350925,3.0699999332427983,-1.045456762160717,3.0899999141693115,1.7111132303893908,3.2300000190734863,0.1401273261471141
2374,2009-02-25,3.259999990463257,3.2790000438690186,3.150000095367432,3.2000000476837163,1886647.0,0.03821652278662713,1.6326506780328927,0.7499977648303451,26.51341866950405,21.76117864548068,0.039188053111713916,0.39679716662352593,0.5394967958554804,0.781188929496567,17.33439216518932,0.13899993896484375,-0.29803020739771746,-0.30175001621246356,-0.9901941231203129,0.38669409069538574,-0.6459720696663882,0.04247203724146109,0.19169731711914118,92.9104311637846,68.99455918618182,0.3442220534539246,2,0.03399991989135742,0.2705000638961792,0.4425000548362732,0.5890001058578496,0.5199999809265137,2,0.1404907809897895,1.7799995708471557,3.140000104904175,2.0606016819350925,3.0699999332427983,-1.045456762160717,3.0899999141693115,0.1404907809897895
2375,2009-02-26,3.2980000972747803,3.364000082015991,3.2239999771118164,3.275000095367432,1330814.0,0.01165647451616203,-1.239997406010807,0.38333373069800625,28.872194414696892,20.864524068616085,-0.03388574935559774,0.3167558232632084,0.4866908868598414,0.7283319108823161,18.57628223483133,0.1400001049041748,-0.3386931208444235,-0.22674990892410296,-0.8863602365890326,0.4328604187408267,-0.5565550727565678,0.10305525490836187,0.08318562797187568,81.30312915797082,55.653386925656136,0.3298051638324649,2,-0.004000186920166016,0.23249995708465576,0.3832499384880066,0.5410000085830688,0.5519998073577876,3,0.12219522924292714,1.6326506780328927,3.259999990463257,1.7799995708471557,3.140000104904175,2.0606016819350925,3.0699999332427983,0.12219522924292714
2376,2009-02-27,3.2300000190734863,3.240000009536743,3.150000095367432,3.186000108718872,1187644.0,-0.020618579804616788,1.8125020954793387,1.913039421990521,25.33137191078579,19.830302130641495,-0.015309725232671045,0.3428722995712299,0.539047632507931,0.7785497296145696,19.99912903496291,0.1480000019073482,-0.37247426453588384,-0.2569999933242797,-0.8916493088001927,0.37764932215163327,-0.574324651062236,0.060324664413676565,0.13400006294250488,62.03965986532396,38.43844954475174,0.3173246577379565,2,-0.013000011444091797,0.3005000352859497,0.45125001668930054,0.6090000867843628,0.6199998855590816,4,0.12600621128373857,-1.239997406010807,3.2980000972747803,1.6326506780328927,3.259999990463257,1.7799995708471557,3.140000104904175,0.12600621128373857
2377,2009-03-02,3.0899999141693115,3.2000000476837163,3.0369999408721924,3.2000000476837163,2091733.0,-0.043343685472897686,1.9636347085011134,-2.500008127922676,27.02278367216981,21.205445254142408,0.07977905344110381,0.4375745475366912,0.6618741531218837,0.8973778784281219,21.712834122076412,0.19300007820129395,-0.39444898666406436,-0.3540000915527344,-0.9729064042652382,0.2649062211597699,-0.6634532479089863,-0.04454693519648245,0.2740001678466797,22.379591919437523,-3.354492550906258,0.3094531563562521,3,0.09750008583068848,0.4405001401901245,0.5912501215934753,0.7490001916885376,0.6400001049041748,0,0.14207124333132026,1.8125020954793387,3.2300000190734863,-1.239997406010807,3.2980000972747803,1.6326506780328927,3.259999990463257,0.14207124333132026
2378,2009-03-03,3.0999999046325684,3.150000095367432,3.0999999046325684,3.0999999046325684,1328089.0,0.00323624295826086,0.0,-0.0,28.827365168292786,22.927001780842172,0.06921987112077588,0.3884199930724832,0.634527183567112,0.8669273298899034,23.799536419785568,0.06000018119812056,-0.4199601455510922,-0.30650010108947745,-0.9125813906229796,0.2995811884440247,-0.6095407458562283,-0.003459456322726595,0.20752015113830558,19.266035647572288,-7.589183346174259,0.303040644766751,3,0.08750009536743164,0.4305001497268677,0.5812501311302185,0.7390002012252808,0.6840000152587886,1,0.19612905121246627,1.9636347085011134,3.0899999141693115,1.8125020954793387,3.2300000190734863,-1.239997406010807,3.2980000972747803,0.19612905121246627
2379,2009-03-04,3.2300000190734863,3.282999992370605,3.128999948501587,3.150000095367432,1381108.0,0.04193552207748419,-1.5245863835874434,100.0,39.126921899730846,25.313090940526973,-0.059163560325810494,0.21676517654954885,0.48930017461637476,0.7225336541657743,25.64238050719051,0.18300008773803667,-0.43293350240573814,-0.1429999828338624,-0.7068222610904371,0.4208222954227123,-0.42491112196215,0.1389111562944252,-0.21900010108947754,59.02140516704605,29.288407452550864,0.28191113912828747,3,-0.04250001907348633,0.3005000352859497,0.44600003957748413,0.6090000867843628,0.6700000762939458,2,0.14860681617307625,0.0,3.0999999046325684,1.9636347085011134,3.0899999141693115,1.8125020954793387,3.2300000190734863,0.14860681617307625
2380,2009-03-05,3.115000009536743,3.2699999809265137,3.115000009536743,3.2109999656677246,1748396.0,-0.035603717912586985,-2.2291675462495,-1.2000005960470228,34.04255588975208,27.296154451499483,0.04225137848910654,0.2867688534489661,0.5856499537793605,0.8159383956853512,27.51003372052942,0.1549999713897705,-0.3974169846396123,-0.22009999752044695,-0.7428135280342327,0.3026135329933388,-0.4814567627773396,0.04125676773644571,-0.09856009006500255,31.70733834787595,0.9963007794177976,0.26135676525689283,3,0.07249999046325684,0.41550004482269287,0.6270000338554382,0.724000096321106,0.7239999771118169,3,0.21348313316760636,-1.5245863835874434,3.2300000190734863,0.0,3.0999999046325684,1.9636347085011134,3.0899999141693115,0.21348313316760636
2381,2009-03-06,3.2000000476837163,3.2300000190734863,3.130000114440918,3.1600000858306885,2308552.0,0.027287331584828545,1.0,-0.4166664597060046,41.12654576494441,29.945559801062668,-0.028501455270252052,0.15788278802232858,0.48356999480392604,0.7060255142304732,29.57941624459426,0.11500000953674316,-0.35951506181369597,-0.10209996700286839,-0.565222534113957,0.3610226001082202,-0.3336612505584129,0.12946131655267612,-0.17822892675399826,66.26019214982793,31.33435747610102,0.23156128355554434,3,-0.012500047683716264,0.31549990177154497,0.5570000410079952,0.6390000581741329,0.7000000476837158,4,0.2031249522697185,-2.2291675462495,3.115000009536743,-1.5245863835874434,3.2300000190734863,0.0,3.0999999046325684,0.2031249522697185
2382,2009-03-09,3.174000024795532,3.247999906539917,3.174000024795532,3.240000009536743,1694443.0,-0.008125007031485665,-1.242421177354548,-1.6500011920940252,51.15162750342237,33.55719832147767,0.015424437850236838,0.13355119545873473,0.4921259743634736,0.7079061179490229,31.716547447803624,0.07399988174438521,-0.33124908759643334,-0.0917999863624579,-0.46210945256445646,0.27850947983954066,-0.2769547194634572,0.09335474673854138,-0.147004326436996,40.43720474543929,2.069301156876108,0.1851547331009992,3,0.026499986648560014,0.3209999799728398,0.5830000638961796,0.6650000810623173,0.6759998798370361,0,0.21298042676624873,1.0,3.2000000476837163,-2.2291675462495,3.115000009536743,-1.5245863835874434,3.2300000190734863,0.21298042676624873
2383,2009-03-10,3.3499999046325684,3.359999895095825,3.121000051498413,3.1800000667572017,2169769.0,0.05545049731005425,1.5157902265857046,-2.5757557148224035,57.15487267790325,36.96180432241091,-0.14265613192558302,-0.07172253187881772,0.3014958491128885,0.5109604583815543,32.646304969132025,0.2389998435974121,-0.2798877878684758,0.10044989585876474,-0.21932864832514332,0.4202284400426728,-0.05943937623318929,0.26033916795071876,-0.3178841203937912,95.9183693329337,52.38416399864929,0.15988927209195405,3,-0.14949989318847656,0.14200007915496826,0.40700018405914307,0.48900020122528076,0.5970001220703129,1,0.11343287321155815,-1.242421177354548,3.174000024795532,1.0,3.2000000476837163,-2.2291675462495,3.115000009536743,0.11343287321155815
2384,2009-03-11,3.4230000972747803,3.470000028610229,3.316999912261963,3.3410000801086426,1723223.0,0.02179110290160402,-1.3538415547783471,0.4823535021618963,57.968619722580144,40.19474046773128,-0.212443971939404,-0.16889765107660626,0.21173628235206943,0.41882304622461586,32.84539934639866,0.15300011634826616,-0.22694126796974068,0.18330007791519165,-0.09828879127024104,0.46488894710062434,0.04250564332247553,0.3240945125079078,-0.3777689486017213,86.76058343373788,39.44790007677647,0.14079443459271632,3,-0.16950011253356934,0.04649984836578369,0.3450000286102295,0.41600000858306885,0.38999986648559615,2,0.10546298929526365,1.5157902265857046,3.3499999046325684,-1.242421177354548,3.174000024795532,1.0,3.2000000476837163,0.10546298929526365
2385,2009-03-12,3.4500000476837163,3.48799991607666,3.375999927520752,3.4279999732971187,1730656.0,0.007887802992010418,1.2857184563097113,0.2682935339150466,66.39344084312413,44.757192571324424,-0.2409541898259966,-0.21055188667420977,0.1717814765623955,0.37664038204377137,32.305419945285045,0.1119999885559082,-0.17651577488856862,0.21275002956390443,-0.06005524808111762,0.4855553072089265,0.07634739074139318,0.3491526683864157,-0.3792827662144269,89.64580860632933,35.042860702962685,0.13640263882251108,3,-0.18750011920929,0.015499949455260786,0.33175009489059404,0.38900005817413286,0.32999992370605424,3,0.13043479462727547,-1.3538415547783471,3.4230000972747803,1.5157902265857046,3.3499999046325684,-1.242421177354548,3.174000024795532,0.13043479462727547
2386,2009-03-13,3.631999969482422,3.640000104904175,3.5520000457763667,3.6050000190734863,2406698.0,0.05275359979223704,3.0930049457739344,1.2272663234895196,72.30158046860583,49.78816999315065,-0.4022326809459762,-0.40571335395844965,-0.022292683389443013,0.1866689526716092,32.0288420482741,0.19000005722045854,-0.13706878821719126,0.389899957180023,0.09246888950580434,0.6873310248542417,0.24118442334291368,0.5386154910171324,-0.527900077244543,98.45854824691158,36.516289477674064,0.14871553383710934,3,-0.2619999647140503,-0.16649997234344482,0.16300004720687866,0.20700013637542725,0.24500012397766113,4,0.05699339727572639,1.2857184563097113,3.4500000476837163,-1.3538415547783471,3.4230000972747803,1.5157902265857046,3.3499999046325684,0.05699339727572639
2387,2009-03-16,3.638999938964844,3.70199990272522,3.6040000915527344,3.6489999294281006,1831335.0,0.001927304389107709,-1.4500049174025498,-0.37037069741976,70.84376455881716,54.456658814320015,-0.3611456582898631,-0.4176667470258737,-0.04153449540268683,0.17540953385907931,31.385370154732012,0.0979998111724858,-0.10128111343930701,0.38644993305206343,0.049201324432229576,0.7236985416718973,0.21782562874214628,0.5550742373619806,-0.48131002546033574,89.15662996688403,24.861126395308943,0.16862430430991696,3,-0.23049998283386275,-0.18349993228912398,0.1485001444816585,0.20000016689300493,0.2610001564025879,0,0.07172304500692905,3.0930049457739344,3.631999969482422,1.2857184563097113,3.4500000476837163,-1.3538415547783471,3.4230000972747803,0.07172304500692905
2388,2009-03-17,3.5999999046325684,3.6549999713897705,3.500999927520752,3.650000095367432,754559.0,-0.010717239622534791,4.133339691168173,5.000023841880914,65.23296541543243,57.35733031606464,-0.27240858827478487,-0.36177361359005733,-0.014514750970784362,0.21572406822070667,29.417691481995647,0.15400004386901855,-0.052154063558164765,0.3249499082565306,-0.04220957827892757,0.6921093947919887,0.1413701649888015,0.5085296515242597,-0.3769927924215746,73.50649334564432,12.30056740874219,0.18357974326772905,3,-0.19149994850158691,-0.15149998664855957,0.20700019598007202,0.23900020122528076,0.32800006866455034,1,0.06944444628409396,-1.4500049174025498,3.638999938964844,3.0930049457739344,3.631999969482422,1.2857184563097113,3.4500000476837163,0.06944444628409396
2389,2009-03-18,3.73799991607666,3.75,3.611000061035156,3.641999959945679,2385439.0,0.03833333752773438,1.316663255959969,-1.9199917984321395,68.09209307341267,61.14061222536026,-0.36964264016544757,-0.48045967432616,-0.15798041760767845,0.08684797576598857,27.52161021142234,0.15000009536743164,0.009505721990325178,0.43504992723464975,0.01702226054388456,0.8530775939254149,0.22603609388926715,0.6440637605800323,-0.4575136690039594,96.79142203267736,36.55264295448855,0.20901383334538268,3,-0.3024998903274536,-0.35749995708465576,0.041500210762023926,0.10100018978118896,0.2560000419616699,2,0.05591228339180487,4.133339691168173,3.5999999046325684,-1.4500049174025498,3.638999938964844,3.0930049457739344,3.631999969482422,0.05591228339180487
2390,2009-03-19,3.7000000476837163,3.757999897003174,3.5299999713897705,3.7309999465942383,2372848.0,-0.010165829118805259,4.364716772085326,-0.32291576121374665,69.81450191930958,64.32816290917862,-0.26813062617399774,-0.4273538473317715,-0.12110029375992726,0.13140045178959436,25.787111334487832,0.22799992561340332,0.07045496606908719,0.3735500574111943,-0.07865644359125801,0.8257565584136466,0.14744680690996814,0.5996533079124204,-0.3537818752011934,77.43196256549571,16.70133996608152,0.22610325050122615,3,-0.2605000734329228,-0.31550014019012496,0.04949998855590776,0.13900005817413286,0.3310000896453862,3,0.03054051746496622,1.316663255959969,3.73799991607666,4.133339691168173,3.5999999046325684,-1.4500049174025498,3.638999938964844,0.03054051746496622
2391,2009-03-20,3.571000099182129,3.6949999332427983,3.5220000743865967,3.635999917984009,1913805.0,-0.03486485049705457,-1.1226993685559337,2.0967751859286734,70.46809380990263,66.47443694323198,-0.09048547158196296,-0.2745471003362856,0.004484124986126048,0.2657265172969874,23.745844793295802,0.17799997329711958,0.10702704308417443,0.2205000996589659,-0.22991701141091392,0.6709172107288457,-0.004708455875973794,0.44570865519390557,-0.15889685077630178,27.23742411423313,-36.76038056240073,0.22520855553493987,3,-0.13150012493133545,-0.1865001916885376,0.13324999809265137,0.2680000066757202,0.630000114440918,4,0.05852698583108662,4.364716772085326,3.7000000476837163,1.316663255959969,3.73799991607666,4.133339691168173,3.5999999046325684,0.05852698583108662
2392,2009-03-23,3.5810000896453857,3.63700008392334,3.5739998817443848,3.5899999141693115,1032871.0,0.00280033329193885,-4.478221208665906,0.1384592248073389,70.46809380990263,67.95368373567636,-0.04099184302640113,-0.2575037086438847,-0.009207994197935498,0.25752435636705995,21.434161596492853,0.06599998474121094,0.16574783091797185,0.20495008230209333,-0.23635251649699374,0.6462526811011804,-0.015701217097450204,0.42560138170163686,-0.1135533774639832,31.128471449139838,-36.93606570831666,0.22065129939954356,3,-0.04350018501281738,-0.19650018215179443,0.12174999713897705,0.2580000162124634,0.6990001201629648,0,0.08265847428225248,-1.1226993685559337,3.571000099182129,4.364716772085326,3.7000000476837163,1.316663255959969,3.73799991607666,0.08265847428225248
2393,2009-03-24,3.5799999237060547,3.6440000534057617,3.5520000457763667,3.630000114440918,1723462.0,-0.00027929793752956567,1.3589724779615955,5.555685069407651,66.7303969099493,68.92721453427293,-0.00439762526587284,-0.23383874296237117,-0.006829640234353285,0.25581608487746177,18.863388376055042,0.09200000762939498,0.21075394190392194,0.18194992542266863,-0.2536377459806065,0.6175375968259438,-0.03584391027896894,0.3997437611243062,-0.06606470195316883,24.576225810851085,-42.788496303991565,0.2177938357016375,3,-0.013000011444091797,-0.19550001621246338,0.10150015354156494,0.25900018215179443,0.820000171661377,1,0.08938552471534966,-4.478221208665906,3.5810000896453857,-1.1226993685559337,3.571000099182129,4.364716772085326,3.7000000476837163,0.08938552471534966
2394,2009-03-25,3.7179999351501465,3.724999904632568,3.5810000896453857,3.5810000896453857,1260120.0,0.038547490051684896,-1.1021894507490986,-2.739986457876366,78.20392527529086,70.23949058229145,-0.10745088201822783,-0.3539125329841202,-0.13691931380439515,0.11433378737187683,17.447188164576545,0.14499998092651323,0.24953124837234375,0.29704993963241577,-0.15579391692377476,0.7498937961886063,0.07062801135432029,0.5234718679105113,-0.16599988937377974,83.05085088219992,10.714052498263783,0.22642192827809526,3,-0.0885000228881836,-0.3335000276565552,-0.17499983310699463,-0.007499814033508301,0.5370001792907715,2,0.05648199080414762,1.3589724779615955,3.5799999237060547,-4.478221208665906,3.5810000896453857,-1.1226993685559337,3.571000099182129,0.05648199080414762
2395,2009-03-26,3.700999975204468,3.7200000286102295,3.6679999828338623,3.7200000286102295,980087.0,-0.004572340032865441,4.473673643527581,-0.1386866776072461,75.02497321661218,70.54208977651439,-0.05710780761543788,-0.3216647260379921,-0.12397149009078268,0.12514654711181006,16.616831789807595,0.05200004577636719,0.2692257705335148,0.2598999857902533,-0.20559618889294162,0.7253961604734482,0.027151898448655842,0.49264807313185077,-0.14899992942810147,88.177364779557,14.4493112479214,0.23274808734159744,3,-0.07150006294250533,-0.3165000677108769,-0.15799987316131636,0.009500145912169966,0.7440001964569087,3,0.07916778838067251,-1.1021894507490986,3.7179999351501465,1.3589724779615955,3.5799999237060547,-4.478221208665906,3.5810000896453857,0.07916778838067251
2396,2009-03-27,3.63700008392334,3.720999956130981,3.614000082015991,3.714999914169312,756644.0,-0.017292594355554525,1.3777772479582213,4.105242684334808,72.28104668300946,70.70178779031353,0.008578007862839687,-0.23780226612663258,-0.06327130670789671,0.18094352090501342,15.275287264510503,0.10699987411498979,0.2827476452225475,0.1755500912666319,-0.28666265719079487,0.6377628397240587,-0.05555628296208148,0.4066564654953453,-0.0559999942779541,49.13301011281506,-27.61616112769663,0.23110637422871333,3,-0.007500171661376953,-0.25250017642974854,-0.0989999771118164,0.07350003719329834,0.7339997291564941,4,0.10833105425192713,4.473673643527581,3.700999975204468,-1.1021894507490986,3.7179999351501465,1.3589724779615955,3.5799999237060547,0.10833105425192713
2397,2009-03-30,3.5290000438690186,3.631999969482422,3.5199999809265137,3.5999999046325684,1304675.0,-0.02969481373721017,-1.5168540529825096,0.9102566061958347,59.21730933694832,70.03338155937084,0.11100724625224911,-0.10037331889795276,0.041750152820323905,0.2840850020150567,13.347658776512345,0.11700010299682617,0.28276016497061196,0.04560004472732526,-0.38279838292971613,0.47399847238436665,-0.16859916910119566,0.2597992585558462,0.22899985313415527,4.390276240009686,-67.04521398871111,0.2141992138285207,3,0.1099998950958252,-0.14450013637542725,-0.0040000081062316895,0.17200005054473877,1.1720001697540283,0,0.1904222616606377,1.3777772479582213,3.63700008392334,4.473673643527581,3.700999975204468,-1.1021894507490986,3.7179999351501465,0.1904222616606377
2398,2009-03-31,3.7079999446868896,3.7079999446868896,3.507999897003174,3.5199999809265137,1704729.0,0.05072255556608729,1.1276604918779145,-2.6478920062459075,63.23119481172673,69.49328175251685,-0.05706249848185552,-0.2439977931117916,-0.1373070803735148,0.10468296809525279,11.322310110092225,0.20000004768371582,0.26113009624420247,0.19419994354248038,-0.2049336079160078,0.5933334950009685,-0.005366832186763482,0.39376671927172424,0.04523995399475078,92.16591735115888,21.73251747284401,0.19956677572924397,3,-0.07500004768371582,-0.32350003719329834,-0.2572498321533203,-0.030499815940856934,1.0420000553131104,1,0.15426113097468286,-1.5168540529825096,3.5290000438690186,1.3777772479582213,3.63700008392334,4.473673643527581,3.700999975204468,0.15426113097468286
2399,2009-04-01,3.7100000381469727,3.714999914169312,3.486999988555908,3.486999988555908,1111068.0,0.0005393995388129902,-1.0448419274480705,1.1861707051991746,62.35741625829165,68.66471667907042,-0.07090888756580238,-0.21944473285965405,-0.1396325903372353,0.09909485893860781,10.15818825602295,0.22799992561340376,0.24231566729467513,0.17220003604888934,-0.21254679398632126,0.5569468660840999,-0.02017337896871574,0.3645734510664944,0.03343026046752895,95.2991796973308,26.168449869317413,0.19237341501760524,4,-0.10400009155273438,-0.31250011920928955,-0.28825002908706665,-0.044499993324279785,0.9130001068115234,2,0.18598384100424226,1.1276604918779145,3.7079999446868896,-1.5168540529825096,3.5290000438690186,1.3777772479582213,3.63700008392334,0.18598384100424226
2400,2009-04-02,3.7799999713897705,3.8980000019073486,3.724999904632568,3.724999904632568,2655521.0,0.01886790634044333,-5.290904992478901,0.2466370158126029,57.87234204449043,67.26518870513573,-0.14345306126799207,-0.24988166641592358,-0.21166580418624736,0.025861563960725142,9.253132150799503,0.18799996376037598,0.23790905706824628,0.20894997119903547,-0.13469391707607414,0.5525938594741451,0.03712802706148066,0.38077191533659027,-0.2929999828338623,71.28953122036083,5.62614847647788,0.17182194413755492,4,-0.08749997615814209,-0.3125,-0.36774998903274536,-0.17699992656707764,0.8539998531341553,3,0.1256614144567061,-1.0448419274480705,3.7100000381469727,1.1276604918779145,3.7079999446868896,-1.5168540529825096,3.5290000438690186,0.1256614144567061
2401,2009-04-03,3.849999904632568,3.875,3.78600001335144,3.808000087738037,1496288.0,0.01851850099804664,-1.0697679576390897,0.7636321075743181,60.51844523478882,66.15967219678976,-0.18965965423857245,-0.28320868287819057,-0.28392690683176536,-0.04696557856431083,8.299165689034488,0.09500002861022949,0.21846316888212636,0.24644991159439034,-0.07141891950883972,0.5643187426976204,0.08751549604277509,0.4053843271460056,-0.3629999160766597,88.32114459477243,24.57077143106055,0.15893441555161508,4,-0.1574999094009395,-0.3824999332427974,-0.43774992227554277,-0.2894998788833618,0.8000001907348637,4,0.15454552773179708,-5.290904992478901,3.7799999713897705,-1.0448419274480705,3.7100000381469727,1.1276604918779145,3.7079999446868896,0.15454552773179708
2402,2009-04-06,3.849999904632568,3.920000076293945,3.806999921798706,3.884000062942505,1217441.0,0.0,1.132074665371121,-0.8095311080835795,62.96680836582321,65.74149569188685,-0.16482204689275015,-0.24239552509396356,-0.2884913489740857,-0.05015679889490832,7.5254928659167035,0.11300015449523881,0.19926339156909112,0.2126499176025387,-0.052250624734061724,0.47755045993913914,0.08019964643423849,0.3451001887708389,-0.354779915809631,83.8336818758968,20.43679281476482,0.1324502711683003,4,-0.14649987220764116,-0.37149989604949907,-0.47624987363815263,-0.2894998788833618,0.7699999809265141,0,0.1353246548968392,-1.0697679576390897,3.849999904632568,-5.290904992478901,3.7799999713897705,-1.0448419274480705,3.7100000381469727,0.1353246548968392
2403,2009-04-07,3.7300000190734863,3.888999938964844,3.7100000381469727,3.8340001106262207,1372585.0,-0.031168802215992275,-1.4861088115500576,3.0588119797765487,49.57717229403625,62.56074536063633,-0.023811016462253587,-0.09746435547083099,-0.17341610130161822,0.06499557892723162,7.305169818003146,0.17899990081787154,0.1860019012957137,0.07365002632141104,-0.15673288905102334,0.3040329416938454,-0.04154143136480615,0.18884148400762824,-0.21778882675170896,56.120088055176595,-2.926516709920655,0.11519145768621727,4,-0.02649998664855957,-0.2200000286102295,-0.3709999918937683,-0.16949999332428023,0.9250001907348633,1,0.26032176664458895,1.132074665371121,3.849999904632568,-1.0697679576390897,3.849999904632568,-5.290904992478901,3.7799999713897705,0.26032176664458895
2404,2009-04-08,3.783999919891357,3.829999923706055,3.650000095367432,3.7000000476837163,1146503.0,0.014477185131833936,1.0454539912787404,-0.8076903678978751,54.36589929066725,60.265292702198,-0.07539260828796923,-0.1296811849708419,-0.23874584207509253,0.005183491600087908,7.6662448492664765,0.17999982833862305,0.17367074644892844,0.10959993600845275,-0.09937684594871365,0.31857671796561915,0.005111545029869546,0.21408832698703595,-0.25547717221069277,49.62956814444971,-6.798473572030439,0.10448839097858323,4,-0.08049988746643022,-0.26649987697601274,-0.42499989271163896,-0.22349989414215088,0.9460000991821294,2,0.2552854388370014,-1.4861088115500576,3.7300000190734863,1.132074665371121,3.849999904632568,-1.0697679576390897,3.849999904632568,0.2552854388370014
2405,2009-04-09,3.900000095367432,3.910000085830689,3.7699999809265137,3.7999999523162837,960152.0,0.030655438142664027,1.333332671060177,1.190479704587601,67.33403778620914,59.715625046997964,-0.17902213923948063,-0.2216015478691471,-0.36650894543798485,-0.11456032967637775,8.332684566404156,0.14000010490417525,0.173207261323153,0.20310010910034215,-0.0009915782037159815,0.4071917964044003,0.10105426544831309,0.3051459527523712,-0.3558182545422368,92.59259913356946,31.130749976136997,0.10204584365202898,4,-0.19650006294250533,-0.38250005245208785,-0.5410000681877141,-0.35000002384185835,0.8749999999999996,3,0.18538462356702778,1.0454539912787404,3.783999919891357,-1.4861088115500576,3.7300000190734863,1.132074665371121,3.849999904632568,0.18538462356702778
2406,2009-04-14,3.83899998664856,3.934999942779541,3.83899998664856,3.901999950408936,737640.0,-0.015641053135185934,-2.047619408040373,-0.6299987363833328,62.89999485015871,60.12481232624357,-0.09650338975857586,-0.15209644113397003,-0.31651450064659414,-0.05906975988775587,8.248379706507462,0.095999956130981,0.1455485143005566,0.13174999952316346,-0.07935819299325297,0.3428581920395799,0.026195903264955245,0.23730409578137168,-0.27978541640461474,66.31578683192579,0.9749594416676217,0.1055540962582083,4,-0.1280000209808354,-0.31099998950958296,-0.479999959468842,-0.2889999151229863,0.8320000171661373,1,0.2070851369211384,1.333332671060177,3.900000095367432,1.0454539912787404,3.783999919891357,-1.4861088115500576,3.7300000190734863,0.2070851369211384
2407,2009-04-15,3.900000095367432,3.9059998989105225,3.83899998664856,3.83899998664856,1121921.0,0.01588958294634568,-1.1967145196655746,-0.9682562509224534,65.09434853469287,60.33182940657315,-0.1110174491781688,-0.2029456331358479,-0.386910037329701,-0.12400325812831081,7.829013014301875,0.06699991226196245,0.12647462864977843,0.17970010042190587,-0.045445540662700346,0.4048457415065121,0.06712727987960276,0.292272920964209,-0.31823840277135096,87.71934521021014,16.51064393666657,0.11257282054230318,4,-0.18900012969970748,-0.37200009822845503,-0.5485001206398015,-0.35000002384185835,0.8509998321533199,2,0.19230768760515615,-2.047619408040373,3.83899998664856,1.333332671060177,3.900000095367432,1.0454539912787404,3.783999919891357,0.19230768760515615
2408,2009-04-16,3.849999904632568,3.954999923706055,3.849999904632568,3.910000085830689,1238771.0,-0.012820561413384612,-2.499990065922516,-0.9836077747769373,56.790121034206656,59.71324104834148,-0.043310894657566656,-0.14045706270180647,-0.343856197793897,-0.07561658940393334,8.178020701916736,0.10500001907348722,0.1135221047004924,0.11719990968704197,-0.10758307965608838,0.3419828990301723,0.004808415015476797,0.22959140435860714,-0.24704391702547923,65.57374486227187,-3.9661087558106374,0.11239149467156521,4,-0.04749989509582431,-0.31199991703033403,-0.5022498965263362,-0.2999998331069942,0.8600001335144047,3,0.20000000000000018,-1.1967145196655746,3.900000095367432,-2.047619408040373,3.83899998664856,1.333332671060177,3.900000095367432,0.20000000000000018
2409,2009-04-17,3.9470000267028813,3.954999923706055,3.888999938964844,3.928999900817871,1177145.0,0.025194837525475355,2.88236119097363,-0.3000011920892984,61.69201449820267,60.13764909875396,-0.11528007157272846,-0.2329395290593106,-0.44843064208789496,-0.17345902419353676,8.03607833932606,0.10500001907348722,0.1302242039934658,0.20375002622604432,-0.04062917675190425,0.4481292292039929,0.08156042473707004,0.3259396277150186,-0.31588052420787527,95.67573001214002,27.31636340532704,0.12218960148897419,4,-0.1445000171661377,-0.3110001087188725,-0.6007500290870671,-0.3969999551773076,0.7340002059936519,4,0.1793767870067371,-2.499990065922516,3.849999904632568,-1.1967145196655746,3.900000095367432,-2.047619408040373,3.83899998664856,0.1793767870067371
2410,2009-04-20,3.8129999637603764,3.9600000381469727,3.809999942779541,3.9489998817443848,1309178.0,-0.03394985103520298,-1.1126779954700456,-7.555498158891416,57.84312871346881,59.840391707496174,0.02670123508684119,-0.09490559363623374,-0.32284772996708133,-0.04362780068523309,8.17586069538408,0.15000009536743164,0.1253928819274992,0.06409996747970625,-0.18129197484004367,0.3094919097994562,-0.05859600368016871,0.18679593863958122,-0.15597002756848655,2.000012715649764,-65.94965861529242,0.12269597115987493,4,-0.007999897003174272,-0.14499998092651412,-0.45149999856948897,-0.2629998922348027,0.8869998455047603,0,0.24049306688394645,2.88236119097363,3.9470000267028813,-2.499990065922516,3.849999904632568,-1.1967145196655746,3.900000095367432,0.24049306688394645
2411,2009-04-21,3.7799999713897705,3.858999967575073,3.704999923706055,3.8129999637603764,1148790.0,-0.008654600756424213,1.4640007019043002,0.24264714905553283,61.986620328010986,59.73148192551703,0.05445393128888654,-0.047900939633479744,-0.2984028012855937,-0.013769463094602585,8.21886433735756,0.15400004386901767,0.12169284017865456,0.02064998149871844,-0.21021407655204039,0.25151403954947726,-0.09478204752666075,0.13608201052409763,-0.09267302500237218,29.411770205731646,-44.653658866459295,0.11543202902537938,4,0.02500009536743164,-0.05649995803833008,-0.41600000858306885,-0.22999989986419678,0.9199998378753662,1,0.2632275480181645,-1.1126779954700456,3.8129999637603764,2.88236119097363,3.9470000267028813,-2.499990065922516,3.849999904632568,0.2632275480181645
2412,2009-04-22,3.877000093460083,3.920000076293945,3.759999990463257,3.799000024795532,1508347.0,0.025661408149336262,-1.051281345902255,-2.3636389908389264,58.756478680945726,60.75140485739586,-0.042816000791654485,-0.1281592649314085,-0.4042967473327428,-0.11294797144326552,8.297293398059244,0.16000008583068803,0.12253748280928534,0.10285010337829581,-0.11758896709728273,0.32328917385387435,-0.007369431859493236,0.21306963861608486,-0.17200016975402788,67.45101669116293,-4.1461683967651055,0.11021953523778924,4,-0.07200002670288086,-0.15350008010864258,-0.4592500925064087,-0.3315001726150508,0.8399999141693115,2,0.204797495799387,1.4640007019043002,3.7799999713897705,-1.1126779954700456,3.8129999637603764,2.88236119097363,3.9470000267028813,0.204797495799387
2413,2009-04-23,3.900000095367432,3.9449999332427983,3.859999895095825,3.888999938964844,836723.0,0.005932422324711029,-1.463760504201662,0.14102752203841512,59.6348860838585,61.33684783441711,-0.04376822627927002,-0.13276329813476817,-0.428853145710296,-0.13814246669286545,8.59049611819152,0.0850000381469731,0.11493312413072898,0.10985009670257595,-0.09730739144094835,0.31700758484610025,0.006271352630813798,0.2134288407743381,-0.19500017166137695,76.47062123439073,7.5464122479255025,0.10357874407176224,4,-0.06750011444091841,-0.17650008201599166,-0.46800011396408125,-0.36950004100799605,0.7999997138977046,3,0.21820507983170812,-1.051281345902255,3.877000093460083,1.4640007019043002,3.7799999713897705,-1.1126779954700456,3.8129999637603764,0.21820507983170812
2414,2009-04-24,3.9279999732971187,3.9370000362396236,3.871000051498413,3.874000072479248,565774.0,0.00717945570384626,-1.200001589458695,4.909012094152286,57.838979144699,60.28184131869377,-0.054974772274821504,-0.15201787187277782,-0.45634306079339737,-0.17041573547514988,8.40039856727661,0.0659999847412105,0.10535570954124118,0.1273499727249141,-0.08561632126549279,0.34031626671532056,0.02086682572971066,0.23383311972011755,-0.19750003814697203,87.45096059269878,18.048268428870387,0.10648314699520324,4,-0.09549999237060502,-0.20449995994567827,-0.4995000362396236,-0.39749991893768266,0.782000064849854,4,0.19908352091801373,-1.463760504201662,3.900000095367432,-1.051281345902255,3.877000093460083,1.4640007019043002,3.7799999713897705,0.19908352091801373
2415,2009-04-27,3.99399995803833,3.994999885559082,3.875,3.933000087738037,1121512.0,0.016802440221457493,2.8095367847411445,1.1296293025802329,57.65957295705831,59.699572219460386,-0.11872370745159788,-0.2054764289320694,-0.5171548603427221,-0.23891166286399024,8.343197964563416,0.11999988555908203,0.1231561263510792,0.1786999583244322,-0.045422273497667476,0.4028221901465323,0.06663884241338236,0.29076107423548203,-0.24055001258850073,99.65519736128148,31.297007696094838,0.11206111591105003,4,-0.14400005340576172,-0.25300002098083496,-0.5859999656677246,-0.46349990367889404,0.6760001182556152,0,0.1720080825928767,-1.200001589458695,3.9279999732971187,-1.463760504201662,3.900000095367432,-1.051281345902255,3.877000093460083,0.1720080825928767
2416,2009-04-28,4.0310001373291025,4.078999996185304,3.9470000267028813,3.9800000190734863,1345711.0,0.009263940831122364,-1.2564077483932479,0.8360692900583295,59.263055298916186,59.05165074881854,-0.14038779536211266,-0.2228724444636514,-0.5495905055759178,-0.2770044669605731,8.87606092732382,0.13199996948242232,0.13378011082146735,0.19600013494491675,-0.03137392161224106,0.4233741915020741,0.08231310666633807,0.30968716322349543,-0.24856419906616267,84.9530225720357,17.785998970142543,0.11368702827857871,4,-0.13900017738342285,-0.24800014495849654,-0.6190001964569101,-0.5005000829696664,0.6389999389648429,1,0.16596369366023045,2.8095367847411445,3.99399995803833,-1.200001589458695,3.9279999732971187,-1.463760504201662,3.900000095367432,0.16596369366023045
2417,2009-04-29,4.201000213623047,4.2199997901916495,4.002999782562257,4.010000228881837,1478519.0,0.042173175515341166,-1.1170641843328273,3.745089056145025,72.93085588712287,60.845065732475895,-0.2941319803400173,-0.3583177688355934,-0.7095715389384463,-0.4460978188636462,9.873265221872952,0.21700000762939275,0.1255386070656037,0.33240020275115967,0.09695614919519624,0.5678442563071231,0.21467817597317795,0.4501222295291414,-0.37704530725097607,94.72233830414163,25.0773936504486,0.11772202677798166,4,-0.23850035667419434,-0.347500324249268,-0.7890002727508545,-0.6705001592636108,0.5289998054504395,2,0.11878114026843622,-1.2564077483932479,4.0310001373291025,2.8095367847411445,3.99399995803833,-1.200001589458695,3.9279999732971187,0.11878114026843622
2418,2009-04-30,4.2800002098083505,4.328000068664552,4.1599998474121085,4.184999942779541,1650267.0,0.0188050445532284,-1.3172371155718043,0.4973836367449315,73.57413586945188,62.165301440392476,-0.34165009656824097,-0.4134663779913672,-0.7684013173878075,-0.5258780692143574,11.08709259272784,0.16800022125244318,0.1290944378468959,0.3828001856803902,0.09610960850445771,0.6694907628563227,0.23945489709242374,0.5261454742683562,-0.39267812202514696,89.49674900367647,16.60452275368226,0.14334528858796616,4,-0.2635002136230469,-0.37250018119812056,-0.8190003037452707,-0.7495001554489145,0.45999956130981356,3,0.1021027514951014,-1.1170641843328273,4.201000213623047,-1.2564077483932479,4.0310001373291025,2.8095367847411445,3.99399995803833,0.1021027514951014
2419,2009-05-04,4.400000095367432,4.489999771118164,4.269999980926514,4.2800002098083505,834669.0,0.028037355064628455,-2.14284643837576,1.2631531395873903,73.6742265173661,63.924312307492166,-0.436541313877175,-0.5050151121467943,-0.8673878465715239,-0.6460641403151461,12.743847722755067,0.2199997901916504,0.1285604961859126,0.4683000683784484,0.11755090432920756,0.8190492324276888,0.29292548635382776,0.6436746504030686,-0.43335597102558543,85.36590093568665,14.34742423788586,0.17537458202462022,5,-0.30250024795532227,-0.4115002155303955,-0.9242501854896545,-0.8695000410079956,0.505000114440918,0,0.06818175168076968,-1.3172371155718043,4.2800002098083505,-1.1170641843328273,4.201000213623047,-1.2564077483932479,4.0310001373291025,0.06818175168076968
2420,2009-05-05,4.255000114440918,4.428999900817871,4.255000114440918,4.428999900817871,1621573.0,-0.03295454040539181,1.0,-1.4499996026353332,68.24561032929138,64.61975564096777,-0.24836873666291748,-0.34003867562285794,-0.7042380663464094,-0.5043148356359763,13.334295595999802,0.17399978637695312,0.1415852888716147,0.29955008029937735,-0.07167758974141059,0.6707777503401653,0.1139362452789836,0.48516391531977154,-0.1836848607438082,56.72195814193242,-14.27622976522099,0.18561383502039405,5,-0.13000023365020752,-0.26650023460388184,-0.7480002045631409,-0.7245000600814819,0.6559996604919434,1,0.10693299917004562,-2.14284643837576,4.400000095367432,-1.3172371155718043,4.2800002098083505,-1.1170641843328273,4.201000213623047,0.10693299917004562
2421,2009-05-06,4.445000171661377,4.477000236511231,4.2800002098083505,4.300000190734863,2195752.0,0.044653361248011114,-1.1297306771347695,-0.8333342468156009,71.47359529430679,66.03276859800789,-0.37338371630562595,-0.5092887577570009,-0.8689929851232954,-0.6985694607085313,14.021995664119139,0.2220001220703134,0.14667250043052338,0.459800124168396,0.032954716256723415,0.8866455320800686,0.2463774202125597,0.6732228281242323,-0.28994801448005614,90.75983562335934,20.973055200803472,0.21342270395583635,5,-0.2700003385543823,-0.4565002918243408,-0.9380002617835999,-0.9145001173019409,0.5749998092651367,2,0.050618649256085835,1.0,4.255000114440918,-2.14284643837576,4.400000095367432,-1.3172371155718043,4.2800002098083505,0.050618649256085835
2422,2009-05-07,4.370999813079834,4.550000190734863,4.370999813079834,4.480999946594238,2625878.0,-0.016647999037958328,-2.2545483707361056,-0.7586217102342422,70.14693067130743,67.20077355216888,-0.24802251430395827,-0.4155611355601403,-0.7694421208562354,-0.6281794685158211,14.589979471801263,0.1790003776550293,0.1667106266850853,0.3597497701644894,-0.09503209680260838,0.8145316371315876,0.1323588366809405,0.5871407036480383,-0.1489581331111447,54.102507672180955,-15.547277882834827,0.22739093348354905,5,-0.1604996919631958,-0.35249972343444824,-0.8639999032020569,-0.840499758720398,0.6100001335144043,3,0.06840546236569933,-1.1297306771347695,4.445000171661377,1.0,4.255000114440918,-2.14284643837576,4.400000095367432,0.06840546236569933
2423,2009-05-08,4.701000213623047,4.745999813079834,4.401000022888184,4.401000022888184,2019245.0,0.07549769266878381,-1.2999971389788698,-2.7272711509534564,74.70510171686263,69.07478717129817,-0.5056239551600763,-0.7052450599802,-1.0717872461607678,-0.9570498343324894,16.13934194240272,0.375,0.19648511667887592,0.6412001609802243,0.11166456520450119,1.1707357567559469,0.3764323630923627,0.9059679588680858,-0.4210000038146964,90.83510650179034,23.46629058874548,0.26476779788786137,5,-0.3905003070831299,-0.5845003128051758,-1.1892502903938293,-1.1705001592636108,0.2589998245239258,4,0.006168858568948998,-2.2545483707361056,4.370999813079834,-1.1297306771347695,4.445000171661377,1.0,4.255000114440918,0.006168858568948998
2424,2009-05-11,4.75,4.879000186920166,4.651999950408936,4.678999900817871,1859452.0,0.01042326827277229,-2.632003784179725,0.23666684680503414,82.51212980818148,71.83618237697851,-0.47579594667717107,-0.7148127114393397,-1.095860730476193,-1.005086234100073,18.315852216257433,0.22700023651122958,0.22997819282627585,0.6418999433517456,0.04619775786200009,1.2376021288414911,0.34404885060687285,0.9397510360966184,-0.379000186920166,79.32689552300396,3.536961748041506,0.29785109274487265,5,-0.33699989318847656,-0.5669999122619629,-1.2412500977516174,-1.219499945640564,0.21000003814697266,0,-0.0021053113435444137,-1.2999971389788698,4.701000213623047,-2.2545483707361056,4.370999813079834,-1.1297306771347695,4.445000171661377,-0.0021053113435444137
2425,2009-05-12,4.623000144958496,4.861999988555908,4.602000236511231,4.828000068664551,2335267.0,-0.02673681158768504,-1.1052633611070435,-2.8873188357130384,77.45927897588463,73.85798500775279,-0.2795913766816085,-0.559559169163542,-0.9461214408783509,-0.8782987881346669,19.968452742480615,0.25999975204467685,0.2619662592329237,0.4787500858306881,-0.1505804271178537,1.1080805987792295,0.16408482935641722,0.793415342304959,-0.2220001220703125,57.26209486751244,-23.3866586453342,0.3146652564742707,5,-0.18200016021728516,-0.35850000381469727,-1.1212502121925354,-1.09250009059906,0.27699995040893555,1,0.0609993631856971,-2.632003784179725,4.75,-1.2999971389788698,4.701000213623047,-2.2545483707361056,4.370999813079834,0.0609993631856971
2426,2009-05-13,4.633999824523926,4.75,4.61299991607666,4.688000202178955,2301142.0,0.002379337923539726,-1.8541626309436887,0.2634165744005806,76.12145163171918,74.21249564604128,-0.21910118233448994,-0.5353956735170158,-0.9315928496132826,-0.8893213350498099,21.562683191649686,0.13700008392333984,0.2993569335292312,0.4499997735023502,-0.19829292157883316,1.098292468583534,0.12585342596175852,0.7741461210429419,-0.13739976882934535,51.771617697028404,-29.28471384798482,0.32414634754059185,5,-0.11449980735778809,-0.36949968338012695,-1.0539998412132263,-1.1034997701644897,0.1770000457763672,2,0.059775563422122646,-1.1052633611070435,4.623000144958496,-2.632003784179725,4.75,-1.2999971389788698,4.701000213623047,0.059775563422122646
2427,2009-05-14,4.650000095367432,4.692999839782715,4.550000190734863,4.570000171661377,771015.0,0.0034527991906321276,-1.3833297570512362,-1.4814697078068293,76.0055408330561,74.48265175310841,-0.18406980784281401,-0.518932841988005,-0.9168392751020056,-0.9050440914863636,23.04513736949761,0.14299964904785156,0.33718905015570844,0.42850004434585554,-0.2371569408749572,1.0941570295666683,0.09567155173544872,0.7613285369562619,0.22900009155273438,52.092047496156866,-28.32389912285582,0.3328284926104064,5,-0.08299994468688965,-0.3854999542236328,-1.0700001120567322,-1.1195000410079956,0.13000011444091797,3,0.07956986623025974,-1.8541626309436887,4.633999824523926,-1.1052633611070435,4.623000144958496,-2.632003784179725,4.75,0.07956986623025974
2428,2009-05-15,4.619999885559082,4.71999979019165,4.6040000915527335,4.703999996185303,990906.0,-0.00645165789098312,1.0000000000000153,-1.0500023841880648,73.96120383490481,74.51453812172382,-0.11261097372381901,-0.4514336370674483,-0.856122126231404,-0.8749060600498915,24.338553307045885,0.1159996986389169,0.3738947613169188,0.3599998354911804,-0.30425535725852537,1.0242550282408862,0.02787223911632708,0.6921274318660333,0.25242030143737804,21.276503232782048,-55.84333213476346,0.33212759637485295,5,-0.05299973487854004,-0.3554997444152832,-1.0289998650550842,-1.089499831199646,0.08900022506713956,4,0.07813854328515224,-1.3833297570512362,4.650000095367432,-1.8541626309436887,4.633999824523926,-1.1052633611070435,4.623000144958496,0.07813854328515224
2429,2009-05-18,4.65500020980835,4.679999828338623,4.550000190734863,4.652999877929688,411284.0,0.007575827947240654,4.000027510064099,-0.0238134433841664,73.38994181443658,75.08613050896217,-0.12028482259881468,-0.4539468460232765,-0.863556421282631,-0.9090846281026157,25.53177472184207,0.12999963760375977,0.38442991839069585,0.3596001505851749,-0.3098629436070226,1.0290632447773724,0.024868603489076158,0.6943316976812737,0.21097157726287818,33.653874075172205,-38.937609712431716,0.33473154709609865,5,-0.0755000114440918,-0.3905000686645508,-1.0482501983642578,-1.1245001554489136,-0.021000385284423828,0,0.06552090539028788,1.0000000000000153,4.619999885559082,-1.3833297570512362,4.650000095367432,-1.8541626309436887,4.633999824523926,0.06552090539028788
2430,2009-05-19,4.730000019073486,4.76800012588501,4.63100004196167,4.63700008392334,1029317.0,0.016111666140660397,-1.6095249340375384,46.49225268178465,74.08682112765524,75.37648893488978,-0.135018791708589,-0.48140686155519585,-0.9058429839729634,-0.9836964087467126,27.557305015769263,0.13700008392333984,0.39187122254031337,0.38874995708465576,-0.2670712287070298,1.0445711428763413,0.06083936418881297,0.7166605499804986,0.12965233607101379,82.56875315795344,11.064177353016163,0.32791059289584273,5,-0.10500001907348633,-0.437999963760376,-1.1194999814033508,-1.1994999647140503,0.019999980926513672,1,0.048625796648207764,4.000027510064099,4.65500020980835,1.0000000000000153,4.619999885559082,-1.3833297570512362,4.650000095367432,0.048625796648207764
2431,2009-05-20,4.775000095367432,4.880000114440918,4.699999809265137,4.699999809265137,969777.0,0.00951375816331601,-3.7999898275127633,0.8064552516215039,71.64402650292628,75.54283291618076,-0.1433616400818245,-0.4722547215954398,-0.9196726571185039,-1.0275638336300768,30.267108481193862,0.18000030517578125,0.39316967171386885,0.3840000271797184,-0.24287491991570143,1.0108749742751382,0.07056255363200847,0.6974375007274283,-0.22499990463256836,68.18180504580528,-0.36993964896102227,0.3134374735477098,5,-0.13450002670288086,-0.4825000762939453,-1.1645000576972961,-1.2445000410079956,0.10199975967407227,2,0.02617800994837083,-1.6095249340375384,4.730000019073486,4.000027510064099,4.65500020980835,1.0000000000000153,4.619999885559082,0.02617800994837083
2432,2009-05-21,4.671000003814697,4.736999988555908,4.665999889373778,4.734000205993652,399958.0,-0.021780123450391597,1.057980829699479,-0.8399994913756381,64.47074635736857,74.40568232068142,0.008569926004223127,-0.32224169242033796,-0.7842297996917553,-0.9228806380743806,32.92184484818021,0.10900020599365323,0.41042894400856245,0.24029994010925293,-0.34895474411916894,0.8295546243376744,-0.054327402004958,0.5349272822234639,-0.11439981460571325,36.66661850128602,-28.028026410278265,0.29462734211421077,5,0.04400014877319336,-0.37849998474121094,-1.0515000224113464,-1.1404999494552612,0.1490001678466797,3,0.029972140092327404,-3.7999898275127633,4.775000095367432,-1.6095249340375384,4.730000019073486,4.000027510064099,4.65500020980835,0.029972140092327404
2433,2009-05-22,4.750999927520752,4.815000057220459,4.676000118255615,4.7179999351501465,540309.0,0.017126937195615533,-1.3760749248062079,-0.523807721709645,63.386712873649515,72.28063599462232,-0.07106490569345425,-0.3533335309040124,-0.8368829399416366,-1.0011664793482034,35.639659775381865,0.14400005340576172,0.40976120088822743,0.27774987220764125,-0.271707209944565,0.8272069543598475,0.0030213311315376856,0.5524784132837448,-0.18793173980712918,60.90902522902638,-1.1224784262742205,0.27472854107610317,5,-0.03599977493286133,-0.4584999084472656,-1.1314999461174011,-1.2354999780654907,0.0840001106262207,4,0.006104037619451441,1.057980829699479,4.671000003814697,-3.7999898275127633,4.775000095367432,-1.6095249340375384,4.730000019073486,0.006104037619451441
2434,2009-05-25,4.710000038146973,4.797999858856201,4.699999809265137,4.797999858856201,353381.0,-0.008629739002158798,1.2272783921885244,-2.6666618501286017,68.84836982630021,71.32386831133516,-0.04060584550904611,-0.2642948309661266,-0.7708022324246002,-0.9599987944629942,38.504348798384044,0.09800004959106445,0.41712090084465103,0.19764997959136998,-0.29699850840504194,0.6922984675877819,-0.04967426440683642,0.4449742235895764,-0.14059321189880425,31.726896863408214,-29.696632540085005,0.24732424399820607,5,0.005000114440917969,-0.41750001907348633,-1.0397500395774841,-1.215000033378601,0.14799976348876953,0,-0.0002122988349581023,-1.3760749248062079,4.750999927520752,1.057980829699479,4.671000003814697,-3.7999898275127633,4.775000095367432,-0.0002122988349581023
2435,2009-05-26,4.681000232696533,4.73799991607666,4.563000202178955,4.710000038146973,827874.0,-0.006157071171033035,3.1176615785074357,0.3295439151661618,61.2810684794372,69.67493684997049,-0.00280890213568874,-0.19097935675037458,-0.7174118992365992,-0.9290980286270933,40.68925423936637,0.17499971389770508,0.38515542002693515,0.13430016040801984,-0.3005921886137308,0.5691925094297705,-0.08314601410285594,0.3517463349188956,0.19899988174438477,37.22399469311684,-19.64232265265533,0.21744617451087547,5,0.03399991989135742,-0.3885002136230469,-0.9617502689361572,-1.1890002489089966,0.1589999198913583,1,-0.01004067631620953,1.2272783921885244,4.710000038146973,-1.3760749248062079,4.750999927520752,1.057980829699479,4.671000003814697,-0.01004067631620953
2436,2009-05-27,4.699999809265137,4.738999843597412,4.651000022888184,4.738999843597412,803244.0,0.004058871101072059,3.5128073457310887,1.3448377920647188,66.59939940633515,68.62981002477929,-0.012808815283430697,-0.16578947089352702,-0.7171645906014383,-0.94654587827893,42.44461094166444,0.08799982070922852,0.3367598597834043,0.11984975337982195,-0.2453611577866024,0.4850606645462463,-0.06275570220338977,0.3024552089630337,0.17366030693054224,54.36495471936603,-2.7331954993159044,0.18260545558321195,5,0.015000343322753906,-0.4074997901916504,-0.9634997844696045,-1.214499831199646,0.02500009536743164,2,0.010638338885950116,3.1176615785074357,4.681000232696533,1.2272783921885244,4.710000038146973,-1.3760749248062079,4.750999927520752,0.010638338885950116
2437,2009-05-28,4.699999809265137,4.7179999351501465,4.5,4.650000095367432,1044780.0,0.0,4.069767957639101,-1.282042817493795,49.92432636760793,65.9590458617463,-0.005554616508696597,-0.13332450553227027,-0.6977465407825951,-0.9449783979240278,43.083383204880185,0.21799993515014648,0.302025495130513,0.09489977359771729,-0.22684207337425377,0.41664162056968834,-0.06597114988826824,0.2557706970837028,0.16744710865020807,63.4919914078501,10.22093033683975,0.16087092348598567,5,-0.009999752044677734,-0.3799997568130493,-0.9357497692108154,-1.214499831199646,0.07200002670288175,3,0.03765958573603467,3.5128073457310887,4.699999809265137,3.1176615785074357,4.681000232696533,1.2272783921885244,4.710000038146973,0.03765958573603467
2438,2009-05-29,4.7170000076293945,4.7170000076293945,4.6030001640319815,4.706999778747559,1724981.0,0.0036170636285441926,21.799446881556538,0.20000572207864042,47.376787950645436,63.068695432436165,-0.008211928181445671,-0.12217091440739125,-0.6934735073855363,-0.9598173332342363,43.23745613427715,0.113999843597413,0.2713218089031786,0.09004998207092285,-0.19611996825420164,0.37621993239604734,-0.05303499309163939,0.2331349572334851,0.13574903356933632,72.8188289961933,21.90000789224336,0.14308497516256227,5,-0.026999950408935547,-0.34700000286102295,-0.9527499675750732,-1.2315000295639038,-0.06699991226196289,4,0.021835947395672628,4.069767957639101,4.699999809265137,3.5128073457310887,4.699999809265137,3.1176615785074357,4.681000232696533,0.021835947395672628
2439,2009-06-01,4.699999809265137,4.74399995803833,4.642000198364258,4.742000102996826,486426.0,-0.003604027631282869,3.434771791974624,-4.199933244325767,57.41807864964141,61.21661293487907,0.017704565386012838,-0.08594980622681092,-0.6594078465754967,-0.9381780404046345,42.787977283662464,0.10199975967407227,0.23855034708834744,0.058049798011779785,-0.20883196208634036,0.32493155810989993,-0.07539108203727984,0.19149067806083941,0.13863927028564493,81.96714904095133,30.5349894561227,0.13344088004905988,6,-0.009999752044677734,-0.3244997262954712,-0.9219998121261597,-1.214499831199646,-0.11599969863891513,0,0.02872345411923405,21.799446881556538,4.7170000076293945,4.069767957639101,4.699999809265137,3.5128073457310887,4.699999809265137,0.02872345411923405
2440,2009-06-02,4.710000038146973,4.7170000076293945,4.650000095367432,4.6599998474121085,1280221.0,0.002127708359077385,1.0937430150948457,-1.1904724060807876,57.33591942013723,59.62682325901362,0.005105934720533334,-0.06336349111757578,-0.6506495198519753,-0.9410069211607905,42.4471913878776,0.06699991226196289,0.21110712089037964,0.045300030708313344,-0.15091265619601035,0.24151271761263704,-0.05280631274384895,0.14340637416047564,0.11509347822177762,86.06560420554811,33.24393814403348,0.098106343452162,6,-0.052500009536743164,-0.33249998092651367,-0.9320000410079956,-1.224500060081482,-0.01100015640258789,1,0.031422454838661906,3.434771791974624,4.699999809265137,21.799446881556538,4.7170000076293945,4.069767957639101,4.699999809265137,0.031422454838661906
2441,2009-06-03,4.670000076293945,4.760000228881836,4.663000106811523,4.670000076293945,1381752.0,-0.008492560834195695,-12.857220708446867,0.0,51.84501569074928,58.223964296055925,0.03201168541614763,-0.0059477640245066965,-0.5878103545030253,-0.8943786145088404,41.98338291575101,0.0970001220703125,0.18129395852560037,-0.005949926376342951,-0.17271548063904074,0.16081562788635484,-0.08933270350769185,0.07743285075500594,0.14208969942005467,65.38458716942375,11.955480435095623,0.08338277713134898,6,-0.01250004768371582,-0.2565000057220459,-0.8745001554489136,-1.1670001745224,-0.014999866485595703,2,0.03640258533547103,1.0937430150948457,4.710000038146973,3.434771791974624,4.699999809265137,21.799446881556538,4.7170000076293945,0.03640258533547103
2442,2009-06-04,4.670000076293945,4.756999969482422,4.651999950408936,4.7170000076293945,998452.0,0.0,-1.5301153598676676,-100.0,54.882830326093234,57.279088457438554,0.03559849099397372,0.01855230804819108,-0.5648226350104464,-0.8878426487793272,41.18806691647304,0.10500001907348544,0.14216742884414746,-0.020899939537048162,-0.10633602034494061,0.06453614127084428,-0.06361797994099394,0.021818100866897616,0.12960610839149478,42.675085724352115,-14.208864384601398,0.042718040403946035,6,-0.021000146865844727,-0.2285001277923584,-0.8325001001358023,-1.125000119209289,-0.10100030899047852,3,0.011777264976464474,-12.857220708446867,4.670000076293945,1.0937430150948457,4.710000038146973,3.434771791974624,4.699999809265137,0.011777264976464474
2443,2009-06-05,4.730000019073486,4.756999969482422,4.692999839782715,4.718999862670898,594484.0,0.012847953276085677,-1.0317436289461932,-0.2340462228354605,56.98322633350204,55.960739180460976,-0.030948073791380537,-0.04128009855643544,-0.600631453471201,-0.9383366333149645,39.72177129960316,0.08699989318847656,0.107037291563298,0.03765001296997106,-0.04947546866781405,0.12477549460775617,-0.005912727848921051,0.08121275378886317,0.05762191822453655,74.57609995797368,14.14424127365234,0.04356274081889251,6,-0.09999990463256836,-0.21000003814697266,-0.8220001459121704,-1.1145001649856572,-0.13100004196166992,4,0.008879453853101404,-1.5301153598676676,4.670000076293945,-12.857220708446867,4.670000076293945,1.0937430150948457,4.710000038146973,0.008879453853101404
2444,2009-06-08,4.739999771118164,4.750999927520752,4.695000171661377,4.750999927520752,486111.0,0.002114112474493446,9.18162902596558,-1.0,51.05929656363811,54.82498674537219,-0.04050430561167495,-0.05488124610634859,-0.5902739481063222,-0.9362487668658717,37.82321583172102,0.055999755859375,0.09016791216781783,0.04814977645874041,-0.03768790812060274,0.13398746103808357,0.005230934169069279,0.09106861874841155,0.03611728868793751,81.8177877383641,23.18699459344805,0.04291884228967152,6,-0.1099996566772461,-0.1724996566772461,-0.7779997587203971,-1.0704997777938838,-0.0689997673034668,0,-0.018987274281977773,-1.0317436289461932,4.730000019073486,-1.5301153598676676,4.670000076293945,-12.857220708446867,4.670000076293945,-0.018987274281977773
2445,2009-06-09,4.90500020980835,4.90500020980835,4.714000225067139,4.714000225067139,1008781.0,0.03481022081384233,1.0,-17.363388096579826,60.97973925384651,54.200580061762345,-0.19041278482855706,-0.2083541385210541,-0.7320320439575401,-1.0939872448703665,36.56728052697743,0.19099998474121094,0.07332025467902525,0.19905021190643346,0.07617670053747538,0.32192372327539154,0.13761345622195442,0.2604869675909125,-0.4050002098083496,100.0,40.818519397797616,0.06143675568447895,6,-0.2025001049041748,-0.3250000476837158,-0.8620003461837769,-1.1545003652572632,-0.20800018310546875,1,-0.06544344249776701,9.18162902596558,4.739999771118164,-1.0317436289461932,4.730000019073486,-1.5301153598676676,4.670000076293945,-0.06544344249776701
2446,2009-06-10,4.910999774932861,4.980000019073486,4.85099983215332,4.9099998474121085,1503215.0,0.0012231528782638001,-1.168071132909389,0.005235223039979086,74.29150032046579,56.908043834302106,-0.18252934029281054,-0.2029425027290781,-0.7121771205665457,-1.091833846588195,35.36998830585206,0.12900018692016602,0.05284240977347299,0.19119977951049805,0.0427005085453267,0.3396990504756694,0.11695014402791237,0.2654494149930837,-0.4028997707366946,78.96334460490846,16.234364031491538,0.07424963548258566,6,-0.11949968338012695,-0.28099966049194336,-0.854249894618988,-1.160499930381775,-0.24099969863891602,2,-0.04316837770398285,1.0,4.90500020980835,9.18162902596558,4.739999771118164,-1.0317436289461932,4.730000019073486,-0.04316837770398285
2447,2009-06-11,5.019999980926514,5.019999980926514,4.921000003814697,4.928999900817871,951486.0,0.022195115249245223,1.1758217573791796,91.00667620402027,75.71703394389183,60.056960055773935,-0.26972881178121,-0.2980849524660538,-0.7900414858124414,-1.1911501651338403,34.7392195326046,0.10900020599365234,0.05102464385015715,0.28169999122619593,0.08533825816570673,0.47806172428668514,0.18351912469595177,0.3798808577564401,-0.4930239761352544,100.0,35.51068977363052,0.09818086653024445,6,-0.18899989128112793,-0.32450008392333984,-0.9382501244544983,-1.2695001363754272,-0.3670001029968253,3,-0.07270911802888058,-1.168071132909389,4.910999774932861,1.0,4.90500020980835,9.18162902596558,4.739999771118164,-0.07270911802888058
2448,2009-06-12,4.980999946594238,5.086999893188477,4.928999900817871,5.01800012588501,919369.0,-0.007768931171405535,-1.2411303386213683,-0.40659501889007077,76.00767332713414,62.12247057549535,-0.21159350639121488,-0.24311778131826767,-0.725487425630476,-1.142147631890638,34.084509112449815,0.15799999237060547,0.04182486408026609,0.2246499538421629,0.008685789790967569,0.44061411789335825,0.11666787181656524,0.3326320358677606,-0.42444250323486354,72.95917808785731,4.146955064732083,0.1079820820255976,6,-0.11249995231628418,-0.2369999885559082,-0.8664998412132263,-1.2004998922348022,-0.34800004959106445,4,-0.08271435127648952,1.1758217573791796,5.019999980926514,-1.168071132909389,4.910999774932861,1.0,4.90500020980835,-0.08271435127648952
2449,2009-06-15,4.960000038146973,4.988999843597412,4.913000106811523,4.968999862670898,1039429.0,-0.004216002544152664,2.1020435967302453,0.24323732199239642,77.1929628875696,64.32880873854339,-0.1674423894915673,-0.20880184839782245,-0.6787151223034789,-1.1113094959746146,33.82238495450761,0.07599973678588867,0.05348454700433347,0.18840005397796666,-0.040138915844340595,0.4169390238002739,0.07413056906681348,0.30266953888911985,-0.3610071988012695,65.9517511956095,-6.572948946314085,0.11426948491115348,6,-0.0905001163482666,-0.16650009155273438,-0.7465001344680786,-1.0815001726150513,-0.2800002098083496,0,-0.0727822698102284,-1.2411303386213683,4.980999946594238,1.1758217573791796,5.019999980926514,-1.168071132909389,4.910999774932861,-0.0727822698102284
2450,2009-06-16,4.960000038146973,4.980000019073486,4.901999950408936,4.949999809265137,688929.0,0.0,2.1199908447614515,-1.1111582070573276,76.31578947368422,67.04778360331395,-0.14332241846774796,-0.20099231601846235,-0.6546680087961159,-1.1026168275742032,33.17842278157524,0.0780000686645499,0.06725918337853543,0.17690005302429235,-0.06554877446181973,0.4193488805104044,0.05567563928123587,0.29812446676734883,-0.32196663449384744,46.18651601849158,-27.452376330791886,0.12122441374305623,6,-0.0905001163482666,-0.16650009155273438,-0.6619999408721924,-1.0149999856948853,-0.32000017166137606,1,-0.05826613550596749,2.1020435967302453,4.960000038146973,-1.2411303386213683,4.980999946594238,1.1758217573791796,5.019999980926514,-0.05826613550596749
2451,2009-06-17,4.900000095367432,4.931000232696533,4.860000133514403,4.913000106811523,1499163.0,-0.012096762564130281,1.8979476649702098,-1.299971390425329,68.05055503290949,68.51086412629351,-0.0528206189664564,-0.13823490555708062,-0.5730790100232941,-1.0346798434442928,31.964027884956963,0.09999990463256925,0.07540966980257569,0.1106501102447508,-0.13730174790975447,0.35860196839925607,-0.013325818832502279,0.23462603932200388,-0.22604937255147828,17.62114722520424,-54.93420391422639,0.12397592907725283,6,-0.010000228881835938,-0.10650014877319336,-0.5472500324249268,-0.9420000314712524,-0.19300031661987305,2,-0.0414285846354312,2.1199908447614515,4.960000038146973,2.1020435967302453,4.960000038146973,-1.2411303386213683,4.980999946594238,-0.0414285846354312
2452,2009-06-18,4.810999870300293,4.920000076293945,4.760000228881836,4.900000095367432,1224505.0,-0.018163310884683703,1.4806141949410978,6.846165132230496,57.50797140197651,68.5691691339018,0.06513323524243297,-0.04027329967096627,-0.4630787997871746,-0.939297229926991,30.639238906213784,0.15999984741210938,0.08186399764437713,0.014649891853332875,-0.22706006488803698,0.25635984859470273,-0.1062050865173525,0.13550487022401825,-0.10400521385453754,15.596236628130796,-54.574240821106685,0.12085497837068494,6,0.08000016212463379,-0.017499923706054688,-0.4189997911453247,-0.8529998064041138,-0.10099983215332031,3,-0.029307794181575586,1.8979476649702098,4.900000095367432,2.1199908447614515,4.960000038146973,2.1020435967302453,4.960000038146973,-0.029307794181575586
2453,2009-06-19,4.78000020980835,4.848999977111816,4.755000114440918,4.848999977111816,867574.0,-0.0064434964306095965,1.7246428892282815,0.7752763237555386,56.25003259629691,69.145917581975,0.11618990647244587,-0.007367340720696447,-0.40713785184448703,-0.9014717994613526,28.963582073595994,0.09399986267089844,0.09531729198932481,-0.017799782752990545,-0.2587108723316911,0.22311130682571,-0.13825532754234082,0.10265576203635973,-0.042605134423176594,10.68381380506304,-55.59877253881072,0.1204555447893502,6,0.12049984931945801,0.013499736785888672,-0.3642500638961792,-0.8220001459121704,0.019999980926513672,4,-0.02656910592138928,1.4806141949410978,4.810999870300293,1.8979476649702098,4.900000095367432,2.1199908447614515,4.960000038146973,-0.02656910592138928
2454,2009-06-22,4.709000110626222,4.885000228881836,4.671000003814697,4.885000228881836,1751798.0,-0.014853576582787409,1.431819105443255,2.5507349536636985,49.92867846674695,67.91802193896393,0.2037575523321049,0.06698854284927247,-0.313248101791582,-0.8274224314585332,26.926365108612117,0.21400022506713867,0.10669215042958857,-0.08874988555908114,-0.3297380984978524,0.15223832737969012,-0.20924399202846722,0.03174422091030493,0.37799978256225497,12.297768587389566,-49.35571424631121,0.12049410646938571,6,0.16999983787536532,0.08449983596801669,-0.2932499647140512,-0.7510000467300424,0.2909998893737784,0,-0.016139352694332643,1.7246428892282815,4.78000020980835,1.4806141949410978,4.810999870300293,1.8979476649702098,4.900000095367432,-0.016139352694332643
2455,2009-06-23,4.633999824523926,4.71999979019165,4.5320000648498535,4.651000022888184,1070103.0,-0.015927008779008545,1.4258070867352903,0.09659197125974381,47.554330924960354,64.94722533946333,0.2640404856535197,0.1457603444242377,-0.21949734418441302,-0.7505444674529627,25.71721250755384,0.18799972534179688,0.11122375760228653,-0.16140015125274676,-0.4080325961706146,0.08523229366512108,-0.2847163737116807,-0.03808392879381284,0.44468007087707484,25.5638387884756,-34.14635463611655,0.12331622245893413,6,0.17550015449523926,0.1595001220703125,-0.21199965476989746,-0.6444997787475586,0.3000001907348633,1,0.009926630461066788,1.431819105443255,4.709000110626222,1.7246428892282815,4.78000020980835,1.4806141949410978,4.810999870300293,0.009926630461066788
2456,2009-06-24,4.75,4.75,4.64900016784668,4.683000087738037,417224.0,0.025032408258235384,2.0149243108982344,-3.941125322562549,54.694829900144065,62.61142489015802,0.1372322258055183,0.03551920958276966,-0.31304600518598846,-0.8631271048446276,24.41009803465544,0.11600017547607422,0.12268961839117942,-0.04789998531341588,-0.2914551833306218,0.19565521270379005,-0.1696775843220193,0.07387761369518753,0.30681270217895484,56.18554863923214,-5.444858238904395,0.12177759900860305,6,0.05949997901916504,0.04349994659423828,-0.2914999723434448,-0.7529999017715454,0.2329998016357422,2,-0.023157922845137513,1.4258070867352903,4.633999824523926,1.431819105443255,4.709000110626222,1.7246428892282815,4.78000020980835,-0.023157922845137513
2457,2009-06-25,4.876999855041504,4.876999855041504,4.75,4.7709999084472665,878649.0,0.026736811587684928,1.3962248873134262,1.5820908269221057,57.99781350222049,60.6103293540565,-0.013617405377781111,-0.08173072046196417,-0.41762221144103684,-0.9853773805497243,24.52595493255042,0.1269998550415039,0.11781900899250264,0.0702498674392702,-0.17118086051223713,0.3116805953907775,-0.05046549653648302,0.19096523141502342,0.1588203416442866,97.73360619752937,36.18171128966869,0.12071536397575365,6,-0.1164999008178711,-0.08349990844726562,-0.41049981117248535,-0.8794997930526733,0.043000221252441406,3,-0.034857511040975564,2.0149243108982344,4.75,1.4258070867352903,4.633999824523926,1.431819105443255,4.709000110626222,-0.034857511040975564
2458,2009-06-26,4.820000171661377,4.98799991607666,4.77400016784668,4.830999851226807,1407526.0,-0.011687448241607945,-3.1553475366425006,-0.10377061422055166,54.14080713814308,58.048978715231335,0.020274879152846204,-0.017516977959638247,-0.3367869913091992,-0.9223146323875113,24.874372175374695,0.21399974822998047,0.10368945743613978,0.0081001758575443,-0.22963556406750207,0.24583591578259067,-0.11076769410497889,0.1269680458200675,0.1956672197509759,63.15793876614162,3.9973034845354576,0.11886786996252319,6,-0.06000018119812012,-0.026500225067138672,-0.3162500858306885,-0.8195000886917114,0.19499969482421964,4,-0.022821603650791777,1.3962248873134262,4.876999855041504,2.0149243108982344,4.75,1.4258070867352903,4.633999824523926,-0.022821603650791777
2459,2009-06-29,4.835000038146973,4.885000228881836,4.763999938964844,4.820000171661377,1322246.0,0.0031120053841047213,1.1043483308662247,-1.3636639500606902,45.71077120860178,54.648421130222175,-0.016003895108884336,-0.023067055737749698,-0.3304126664322862,-0.9319010176496105,25.070981566980024,0.12100028991699219,0.07842474406059807,0.01635003089904785,-0.2156039331351387,0.2483039949332344,-0.09962695111804543,0.13232701291614113,0.16132066020287983,66.44738424408214,11.938247649276647,0.1159769820170932,6,-0.07500004768371582,-0.041500091552734375,-0.3312499523162842,-0.8344999551773071,0.3600001335144043,0,-0.007238851527604728,-3.1553475366425006,4.820000171661377,1.3962248873134262,4.876999855041504,2.0149243108982344,4.75,-0.007238851527604728
2460,2009-06-30,4.857999801635742,4.89900016784668,4.761000156402588,4.860000133514403,1110274.0,0.0047569313975814875,2.4499830127612907,-0.13335664557962099,46.81872797203318,52.28932923456926,-0.06145681270766801,-0.036270132072218964,-0.32701040631730827,-0.9488674826511008,25.30681903462427,0.1380000114440918,0.05450349496635454,0.03194980621337873,-0.19479416757349988,0.25869378000025733,-0.08142218068006013,0.1453217931068176,0.13000011444091797,61.651855165177075,9.813172346251292,0.11337198689343927,6,-0.09799981117248535,-0.0644998550415039,-0.3542497158050537,-0.8574997186660767,0.3920001983642578,1,0.02923017788441351,1.1043483308662247,4.835000038146973,-3.1553475366425006,4.820000171661377,1.3962248873134262,4.876999855041504,0.02923017788441351
2461,2009-07-01,4.8400001525878915,4.880000114440918,4.809999942779541,4.820000171661377,1329982.0,-0.003705156398275289,-2.4999701980044584,-9.998331346846362,37.87061760765002,50.10740103519964,-0.05907563376794389,-0.005145292106628396,-0.28120968747715214,-0.924670377843106,25.318693551467895,0.07000017166137695,0.0293473229386354,0.005450153350831322,-0.2090794270701517,0.21997973377181435,-0.10181463685966019,0.11271494356132283,0.1297597694396968,37.815203497341706,-7.603758790066621,0.10726479021049158,7,-0.08000016212463468,-0.04650020599365323,-0.33625006675720304,-0.7415001392364511,0.4699997901916495,2,0.01942145861723521,2.4499830127612907,4.857999801635742,1.1043483308662247,4.835000038146973,-3.1553475366425006,4.820000171661377,0.01942145861723521
2462,2009-07-02,4.724999904632568,4.867000102996826,4.7129998207092285,4.867000102996826,818933.0,-0.023760381059871216,1.1690150304235114,-7.100016689316138,34.35206348817728,47.674293356519684,0.04743043900267452,0.12035746303732431,-0.14229856710564626,-0.8047171663110593,25.136324221042855,0.15400028228759766,0.0004447066560180346,-0.11230008602142316,-0.3192235481952519,0.09462337615240557,-0.21576181710833708,-0.00883835493450924,0.22724962310791064,4.363665367936093,-36.019598947312744,0.10346173108691419,7,0.03500008583068848,0.06850004196166992,-0.22124981880187988,-0.5969998836517334,0.625,3,0.054603153906991775,-2.4999701980044584,4.8400001525878915,2.4499830127612907,4.857999801635742,1.1043483308662247,4.835000038146973,0.054603153906991775
2463,2009-07-03,4.7719998359680185,4.822000026702881,4.690000057220459,4.76800012588501,719685.0,0.009947075615677647,1.538458716942376,-0.02816693306828118,38.8625391597152,46.44472232240504,-0.0009204895964938231,0.0808084772325044,-0.165089964571405,-0.8428479375507889,24.87874810649602,0.13199996948242188,-0.021165076910532044,-0.06740014553069962,-0.27055675779683064,0.1357564667354314,-0.16897845166376513,0.03417816060236589,0.16343971325683526,39.23432313115339,1.9991588374942495,0.10157830613306569,7,-0.01199984550476163,0.03750014305114657,-0.2669997811317453,-0.5884997844696054,0.6280002593994132,4,0.031014301218202922,1.1690150304235114,4.724999904632568,-2.4999701980044584,4.8400001525878915,2.4499830127612907,4.857999801635742,0.031014301218202922
2464,2009-07-06,4.650000095367432,4.760000228881836,4.639999866485597,4.760000228881836,653073.0,-0.025565747023090335,1.1818221226163428,-27.502026704810298,33.954439797279875,44.93362330821832,0.12497212500253152,0.20629690592626115,-0.020702868075229475,-0.7117202236837596,24.467422570732424,0.13199996948242188,-0.03385746320909533,-0.18489990234374964,-0.40090760747994647,0.03110780279244718,-0.2929037549118476,-0.07689604977565168,0.26930187448242204,3.86108773977576,-30.909915643828136,0.10800385256809829,7,0.1639997959136963,0.1594998836517334,-0.12000006437301636,-0.46650004386901855,0.755000114440918,0,0.07849457282415906,1.538458716942376,4.7719998359680185,1.1690150304235114,4.724999904632568,-2.4999701980044584,4.8400001525878915,0.07849457282415906
2465,2009-07-07,4.584000110626222,4.690000057220459,4.560999870300293,4.683000087738037,1245058.0,-0.014193544814539383,1.283190844719763,0.8999986995365935,33.7448428447384,42.605846968728805,0.20465549541796602,0.26036434073084624,0.06525142345339674,-0.6349513613693611,23.256992639265054,0.12900018692016602,-0.045989666228344994,-0.23484988212585378,-0.4752515073243684,0.00555174307266082,-0.3550506947251115,-0.11464906952659604,0.31980978302363194,7.210101167129332,-28.502117981795465,0.1202008125992575,7,0.19049978256225497,0.22549986839294345,-0.051250040531159335,-0.4005000591278085,0.8569998741149893,1,0.1332897134140092,1.1818221226163428,4.650000095367432,1.538458716942376,4.7719998359680185,1.1690150304235114,4.724999904632568,0.1332897134140092
2466,2009-07-08,4.698999881744385,4.710999965667725,4.39900016784668,4.581999778747559,1588549.0,0.02508720949887877,3.425520546231134,-1.181819495419483,44.388770900473254,41.093731124090226,0.09125724128984736,0.13562108769625247,-0.029239127770614104,-0.738979026650592,21.97885946988481,0.3119997978210449,-0.0454142566455662,-0.10925011634826642,-0.3512339090451766,0.13273367634864375,-0.2302420126967215,0.011741780000188662,0.18993761875346848,64.10251185215601,24.77809467411106,0.12099189634845502,7,-0.005499839782714844,0.04400014877319336,-0.18149983882904053,-0.5154998302459717,0.7049999237060556,2,0.11725901939181793,1.283190844719763,4.584000110626222,1.1818221226163428,4.650000095367432,1.538458716942376,4.7719998359680185,0.11725901939181793
2467,2009-07-09,4.65500020980835,4.764999866485597,4.620999813079834,4.710000038146973,1159819.0,-0.009363624823012673,-1.3414524463948725,-0.4700835890726952,43.817994187390156,39.9467519073399,0.11225993336304985,0.15902724515400912,0.029700890666775948,-0.6824751629175272,20.297930468229982,0.1440000534057626,-0.03750270119357424,-0.13499979972839338,-0.36447422962654663,0.09447463016975988,-0.24973701467746956,-0.020262584779317194,0.20454105073043305,60.52012467661299,16.84694691496329,0.11473721494907654,7,-0.006000041961669922,0.08799982070922852,-0.11950016021728516,-0.4715001583099365,0.7439999580383301,3,0.14070885143916212,3.425520546231134,4.698999881744385,1.283190844719763,4.584000110626222,1.1818221226163428,4.650000095367432,0.14070885143916212
2468,2009-07-10,4.568999767303467,4.679999828338623,4.550000190734863,4.679999828338623,804383.0,-0.018474852551816245,1.3423345247096021,2.018189226914507,43.17736499361424,39.66526232789684,0.17758684448504614,0.22406710756725623,0.12740358895350745,-0.5798728707830918,18.377275182527153,0.12999963760375977,-0.04739690159037391,-0.2004002332687378,-0.43164440366038015,0.030843937122904563,-0.31602231846455897,-0.08477814807291661,0.26290902767379,46.44801623853331,-1.1446193510969778,0.11562208519582105,7,0.08000040054321289,0.17400026321411133,-0.023749828338623047,-0.3854997158050537,0.6360001564025879,4,0.17093459774676956,-1.3414524463948725,4.65500020980835,3.425520546231134,4.698999881744385,1.283190844719763,4.584000110626222,0.17093459774676956
2469,2009-07-13,4.598999977111816,4.639999866485597,4.502999782562256,4.550000190734863,922931.0,0.006566034435597112,1.0916112781462108,-0.44143927417691936,48.21611196011869,39.8205272154619,0.12358589124854813,0.1745861063314793,0.10582696830749772,-0.5934072499538221,16.61488122934233,0.13700008392334073,-0.07167700614065708,-0.15235002040863055,-0.37722079339613845,0.07252075257887736,-0.2647854069023845,-0.039914633914876596,0.20693430023760584,54.64480162385321,4.089460906302385,0.11243538649375412,7,0.04050016403198242,0.14400005340576172,-0.023999929428100586,-0.4154999256134033,0.694000244140625,0,0.1741683240360974,1.3423345247096021,4.568999767303467,-1.3414524463948725,4.65500020980835,3.425520546231134,4.698999881744385,0.1741683240360974
2470,2009-07-14,4.671000003814697,4.764999866485597,4.598999977111816,4.630000114440918,1151226.0,0.015655583183563637,-2.223293689556374,0.8367360840794084,45.78441335980284,40.699837854589994,0.02488758448799011,0.08413863087195406,0.04793535147305583,-0.649153961686272,14.537450525807078,0.16599988937378019,-0.0875763345708318,-0.0658999919891361,-0.27055005924225917,0.13875007526398697,-0.16822502561569763,0.03642504163742544,0.11051822696456082,74.31695626513714,23.462811593485803,0.10232503362656137,7,-0.037999868392944336,0.07200002670288086,-0.0722498893737793,-0.4874999523162842,0.5789999961853027,1,0.15713984273050974,1.0916112781462108,4.598999977111816,1.3423345247096021,4.568999767303467,-1.3414524463948725,4.65500020980835,0.15713984273050974
2471,2009-07-15,4.697000026702881,4.742000102996826,4.611000061035156,4.690999984741211,1297486.0,0.0055662647970349255,1.7291620100632306,0.14634288173243548,39.23444730458352,41.24232494530179,-0.02629544595002109,0.04442844683989833,0.0305115389862447,-0.656349071379446,12.806475686865419,0.13100004196166992,-0.09596536185159898,-0.029749965667724254,-0.2199674319583247,0.16046750062287618,-0.12485869881302403,0.06535876747757552,0.06799983978271573,74.04587099192992,27.918677064557023,0.09510873314530019,7,-0.08649992942810059,0.046000003814697266,-0.05574989318847656,-0.500999927520752,0.6449999809265137,2,0.15839896823687916,-2.223293689556374,4.671000003814697,1.0916112781462108,4.598999977111816,1.3423345247096021,4.568999767303467,0.15839896823687916
2472,2009-07-16,4.670000076293945,4.708000183105469,4.605000019073486,4.699999809265137,1343537.0,-0.0057483394199357996,3.4782212086659063,-4.999920527696098,40.69477484214368,41.445906687793844,-0.008848154594746305,0.06358338351228099,0.06833639861518037,-0.6101909573072106,11.999444603545623,0.10300016403198242,-0.10921211480541171,-0.04969992637634313,-0.23720218754874445,0.1378023347960582,-0.1434510569625438,0.04405120420985753,0.09499979019165128,63.740549709347604,18.95105004171124,0.09375113058620052,7,-0.08800005912780762,0.07299995422363281,0.04075002670288086,-0.43650007247924805,0.7119998931884766,3,0.15717338697325856,1.7291620100632306,4.697000026702881,-2.223293689556374,4.671000003814697,1.0916112781462108,4.598999977111816,0.15717338697325856
2473,2009-07-17,4.652999877929688,4.697999954223633,4.620999813079834,4.697999954223633,1378139.0,-0.003640299376129308,2.4222226931717037,1.5000158947133888,38.73760842444197,41.97736986858963,-0.011737607166540265,0.0743954905634654,0.0855486217122241,-0.5750546562939407,11.196622850816146,0.07700014114379883,-0.1152150122049651,-0.060350108146666415,-0.24785592710607407,0.12715571081274124,-0.1541030176263707,0.03340280133303786,0.09004000663757328,57.251926457901995,14.574024446564813,0.09375290947970384,7,-0.07099986076355069,0.09000015258788974,0.1102501153945914,-0.39949989318847745,0.8600001335144034,4,0.160326737478643,3.4782212086659063,4.670000076293945,1.7291620100632306,4.697000026702881,-2.223293689556374,4.671000003814697,0.160326737478643
2474,2009-07-20,4.632999897003174,4.693999767303467,4.5900001525878915,4.65399980545044,1394034.0,-0.004298298184227223,1.059401733612809,0.4666638409698081,36.024847663823216,42.230703737376835,0.00625508563836874,0.09318756492802294,0.10395294608937622,-0.5387668063551203,11.201964547784945,0.10399961471557528,-0.10921879915551713,-0.07655007839202899,-0.26747633390302106,0.11437617711896308,-0.17201320614752547,0.018913049363467493,0.08939760456085288,24.571322693943106,-15.057682460992577,0.09546312775549617,7,-0.05099987983703613,0.06100010871887207,0.17325007915496826,-0.34599995613098145,0.9219999313354492,0,0.12346212808527701,2.4222226931717037,4.652999877929688,3.4782212086659063,4.670000076293945,1.7291620100632306,4.697000026702881,0.12346212808527701
2475,2009-07-21,4.679999828338623,4.679999828338623,4.625,4.639999866485597,753141.0,0.010144600125255865,1.7499940395298381,-1.9047683923704493,40.407655693886554,41.788357603311646,-0.02871489590692189,0.05250235944873971,0.059964813838019104,-0.5696469620641524,12.003504801442183,0.05499982833862305,-0.11035927098590115,-0.031850147247314275,-0.22003289847501417,0.15633260398038562,-0.12594152286116422,0.06224122836653567,0.0229938332023627,59.21033231168824,18.552486689263148,0.09409137561385014,7,-0.046000003814697266,0.013500213623046875,0.15150010585784912,-0.39299988746643066,0.949000358581543,1,0.13098299474327768,1.059401733612809,4.632999897003174,2.4222226931717037,4.652999877929688,3.4782212086659063,4.670000076293945,0.13098299474327768
2476,2009-07-22,4.639999866485597,4.6579999923706055,4.611000061035156,4.651000022888184,692069.0,-0.008547000709447916,2.7599801636498884,-0.27500417232909724,44.40052320168274,41.85308304934416,0.0022750295632567585,0.08836960436352292,0.10221926169444107,-0.5125104039038257,12.965584965948873,0.0689997673034668,-0.09592414447881659,-0.0663501024246207,-0.25626008923527355,0.12355988438603216,-0.16130509582994712,0.028604890980705733,0.053999900817870206,42.37262793780137,-2.7573750595409976,0.0949549934053263,7,-0.00600004196167081,0.05350017547607333,0.19150006771087558,-0.3529999256134042,0.9019999504089347,2,0.13146554979891123,1.7499940395298381,4.679999828338623,1.059401733612809,4.632999897003174,2.4222226931717037,4.652999877929688,0.13146554979891123
2477,2009-07-23,4.706999778747559,4.739999771118164,4.642000198364258,4.64900016784668,984108.0,0.01443963667884951,-1.7222273732731102,-5.2726169318136815,45.827979881017086,42.147595814611144,-0.06322145605707963,0.008411986293404006,0.037783047418633586,-0.5595747420307591,12.853717881257229,0.09999990463256747,-0.0735597589298802,0.00914981365203893,-0.1629863637735003,0.18128599107757815,-0.07691827506073068,0.09521790236480854,-0.3079996109008789,77.9999491372403,30.797165454110697,0.08606808871276958,7,-0.07299995422363281,-0.013499736785888672,0.1347501277923584,-0.3384997844696045,0.7780003547668448,3,0.13490551492033354,2.7599801636498884,4.639999866485597,1.7499940395298381,4.679999828338623,1.059401733612809,4.632999897003174,0.13490551492033354
2478,2009-07-24,4.710000038146973,4.7280001640319815,4.651999950408936,4.651999950408936,961883.0,0.0006374037689487189,-1.6206930570970717,1.0000082213854526,54.54544797745286,42.85085537209272,-0.049302110724700476,-0.0034274739841082535,0.038401351577292075,-0.5425792623820263,12.08741688689214,0.0760002136230451,-0.07168119116805816,0.01765007972717303,-0.14481031339981332,0.18011047285415938,-0.06358011683632014,0.0988802762906662,-0.30417987823486303,80.00012715689878,26.18655965334662,0.08123019656349305,7,-0.032500028610228604,-0.016499996185302734,0.13224995136260986,-0.34150004386901855,0.7309999465942383,4,0.14267514350166133,-1.7222273732731102,4.706999778747559,2.7599801636498884,4.639999866485597,1.7499940395298381,4.679999828338623,0.14267514350166133
2479,2009-07-27,4.800000190734863,4.8400001525878915,4.730999946594238,4.75,1224805.0,0.019108312496595836,-1.477269032782464,0.8620709499732939,65.78946818055383,45.073639241065045,-0.1204595918033311,-0.10138208274101324,-0.04798815856602534,-0.6139330598941521,11.44508249112727,0.13000011444091886,-0.06325920753406056,0.10940022468566912,-0.04724004683612826,0.2660404962074665,0.031080088924770877,0.18772036044656737,-0.3874964385986326,82.53277473305427,21.881338743299395,0.07832013576089854,7,-0.08500003814697177,-0.10650014877319336,0.04699981212615967,-0.4315001964569092,0.5199999809265137,0,0.1485416234119088,-1.6206930570970717,4.710000038146973,-1.7222273732731102,4.706999778747559,2.7599801636498884,4.639999866485597,0.1485416234119088
2480,2009-07-28,5.0,5.025000095367432,4.809999942779541,4.809999942779541,2164600.0,0.04166662527455389,-1.263158819351552,3.799986648610502,69.57086545574506,48.444352368971884,-0.3004817916884148,-0.3058808023310302,-0.24439670443706873,-0.792098001214609,11.111897913895612,0.22499990463256836,-0.04113287542024846,0.3023000240325926,0.10588783506358546,0.49871221300159974,0.20409392954808858,0.4005061185170966,-0.5703963918457031,93.96133012216936,32.352401722599225,0.09820609448450367,7,-0.19249987602233887,-0.28799986839294434,-0.1637500524520874,-0.6315000057220459,0.35500001907348633,1,0.11099996566772452,-1.477269032782464,4.800000190734863,-1.6206930570970717,4.710000038146973,-1.7222273732731102,4.706999778747559,0.11099996566772452
2481,2009-07-29,4.934000015258789,5.00600004196167,4.88100004196167,4.989999771118164,1327964.0,-0.013199996948242143,1.8408994852343539,-0.2947354683919801,67.63587282507333,51.43780770040851,-0.22051772536131242,-0.24504087965949495,-0.17694904672829548,-0.7057824715788339,10.76070762809793,0.125,-0.027262779319205954,0.23160004615783691,0.017177505866911247,0.4460225864487626,0.12438877601237408,0.33881131630329975,-0.4686726178717038,76.24018157167065,13.894814181079745,0.10721127014546283,7,-0.12649989128112793,-0.2219998836517334,-0.1325000524520874,-0.565500020980835,0.42600011825561435,2,0.1408593776878868,-1.263158819351552,5.0,-1.477269032782464,4.800000190734863,-1.6206930570970717,4.710000038146973,0.1408593776878868
2482,2009-07-30,4.982999801635742,4.998000144958496,4.900000095367432,4.98799991607666,876228.0,0.009931047066359389,6.839824527942018,0.08928814713896457,77.4535763726615,55.73958191687735,-0.24635635567451253,-0.28851313637000864,-0.22054918371260435,-0.7335603880373904,11.227464399333128,0.09800004959106445,-0.013234491683420835,0.26769983768463135,0.01921466537779626,0.5161850099914664,0.14345725153121425,0.39194242383804845,-0.48409204236983605,88.73987200826345,23.376335389103062,0.12424258615341743,7,-0.17549967765808105,-0.2709996700286865,-0.18149983882904053,-0.5869998931884766,0.4290003776550302,3,0.11218142434508804,1.8408994852343539,4.934000015258789,-1.263158819351552,5.0,-1.477269032782464,4.800000190734863,0.11218142434508804
2483,2009-07-31,4.920000076293945,5.0229997634887695,4.920000076293945,5.0,928181.0,-0.01264293153716689,-1.5749946355768543,15.999618539004388,70.39391490119716,59.55836716547446,-0.1581286114808078,-0.22541420108911847,-0.15534957344585631,-0.6522999007482841,11.961814526328705,0.10299968719482422,0.005045396388492662,0.19730010032653844,-0.06662981103044707,0.46123001168352395,0.06533514464804568,0.3292650560050312,-0.38952677686194725,64.28572587067339,-2.3331267096639294,0.13196495567849267,7,-0.10199999809265137,-0.20799994468688965,-0.14300012588500977,-0.5240001678466797,0.75,4,0.11483740822338606,6.839824527942018,4.982999801635742,1.8408994852343539,4.934000015258789,-1.263158819351552,5.0,0.11483740822338606
2484,2009-08-03,5.014999866485597,5.048999786376953,4.949999809265137,4.968999862670898,1048362.0,0.01930890014603648,-1.3571392078836972,-0.5750005960470272,71.23457342472922,62.983580246679196,-0.21595301994660598,-0.3074291179892903,-0.24567846479016975,-0.7294667279179183,13.193841814402557,0.1289997100830078,0.02754158633223458,0.2740499019622815,-0.017722522956497677,0.5658223268810607,0.12816368950289192,0.4199361144216711,-0.45485495929747266,85.7740827861677,19.29748079564908,0.14588621245938974,8,-0.1849999427795419,-0.2909998893737802,-0.23824989795684903,-0.618999958038331,0.625,0,0.08494519034835912,-1.5749946355768543,4.920000076293945,6.839824527942018,4.982999801635742,1.8408994852343539,4.934000015258789,0.08494519034835912
2485,2009-08-04,5.195000171661377,5.494999885559082,5.053999900817871,5.053999900817871,2405431.0,0.03589238483906887,-5.255306916830967,3.0652230250131574,75.82988978331609,66.4757320890829,-0.35226218291724987,-0.46304856568518105,-0.41788505459019554,-0.8908374455391934,14.90292429693531,0.48000001907348544,0.06026306608236354,0.42350020408630407,0.07793118958726719,0.7690692185853409,0.2507156968367861,0.5962847113358221,-0.5957468741381469,51.14009929709214,-13.785057716751247,0.17278450724951827,8,-0.12650012969970703,-0.2480001449584961,-0.4182502031326294,-0.7990002632141113,0.41499996185302646,1,0.02406159689500531,-1.3571392078836972,5.014999866485597,-1.5749946355768543,4.920000076293945,6.839824527942018,4.982999801635742,0.02406159689500531
2486,2009-08-05,5.25,5.2849998474121085,5.184000015258789,5.249000072479248,1982032.0,0.010587069590227483,1.845080827686299,0.007091670922120129,79.23387813921926,70.18749856221648,-0.34825678708246777,-0.5003031169751164,-0.4649038820650597,-0.929604753571148,15.672331171094973,0.10099983215331942,0.10205823827932736,0.450950026512146,0.046823627569016146,0.8550764254552758,0.24888682704058063,0.6530132259837114,-0.5611720436731851,58.82353412592513,-5.993226060956779,0.20206319947156498,8,-0.1765000820159912,-0.30299997329711914,-0.47325003147125244,-0.8540000915527344,0.6700000762939453,2,0.020000003633044994,-5.255306916830967,5.195000171661377,-1.3571392078836972,5.014999866485597,-1.5749946355768543,4.920000076293945,0.020000003633044994
2487,2009-08-06,5.309999942779541,5.3400001525878915,5.260000228881836,5.2839999198913565,1582336.0,0.011428560529436416,-1.1621774879501232,26.001907486886918,81.73915286947874,73.20902132799714,-0.3505947327981982,-0.5362077528863427,-0.5160610684547926,-0.972970253105399,16.974387695605518,0.09000015258789151,0.1417270187751294,0.4781999826431278,0.020602250953301926,0.9357977143329537,0.24940111679821442,0.7069988484880412,-0.5405547935294992,67.8260862354067,1.9676418797785544,0.22879886584491313,8,-0.19700002670288086,-0.36299991607666016,-0.5332499742507935,-0.9140000343322754,0.7049999237060556,3,0.009416231878279335,1.845080827686299,5.25,-5.255306916830967,5.195000171661377,-1.3571392078836972,5.014999866485597,0.009416231878279335
2488,2009-08-07,5.349999904632568,5.386000156402588,5.291999816894531,5.315000057220459,765104.0,0.007532949582686577,-1.3209866368399363,1.3461467923558943,83.98106390345019,75.23030974165228,-0.3243750723683725,-0.5425119959282041,-0.5471192034390926,-0.9953115783847251,17.979614712275282,0.09400033950805664,0.1850388948202939,0.4791499376296997,-0.01579262780461299,0.9740925030640124,0.23167865491254336,0.7266212203468561,-0.5079992817516228,73.39450263704036,2.217946142780633,0.24747128271715654,8,-0.19749999046325684,-0.4029998779296875,-0.5732499361038208,-0.9539999961853027,0.7140002250671387,4,0.011588836591289953,-1.1621774879501232,5.309999942779541,1.845080827686299,5.25,-5.255306916830967,5.195000171661377,0.011588836591289953
2489,2009-08-10,5.400000095367432,5.429999828338623,5.349999904632568,5.349999904632568,938631.0,0.00934583021049562,-2.199984741269145,1.42858310626703,84.02649016173716,76.83649026454029,-0.3132571647991176,-0.5580372840414238,-0.5868641485672601,-1.0293865766162078,18.822521619903387,0.07999992370605469,0.22794840668081662,0.4891001224517826,-0.041563029997659484,1.0197632749012246,0.22376854622706155,0.7544316986765036,-0.49269954621867207,78.45809671685171,5.529627616924159,0.265331576224721,8,-0.21200013160705566,-0.4530000686645508,-0.6152501106262207,-0.9765001535415649,0.6539998054504395,0,0.04999999558484114,-1.3209866368399363,5.349999904632568,-1.1621774879501232,5.309999942779541,1.845080827686299,5.25,0.04999999558484114
2490,2009-08-11,5.40500020980835,5.425000190734863,5.328000068664551,5.380000114440918,1107294.0,0.0009259471023357335,1.9846165132230495,0.5,87.39005475005429,79.03139936731596,-0.2847063571384494,-0.5325316371087254,-0.5816618612757098,-1.0176639978825124,20.604910818819413,0.0970001220703125,0.26769199249731734,0.45740022659301793,-0.10403801958677406,1.01883847277281,0.17668110350312194,0.7381193496829139,-0.43892972701855815,89.83754572115859,12.505135342669746,0.2807191230898958,8,-0.20750021934509277,-0.45800018310546875,-0.5932502746582031,-0.9315003156661987,0.6739997863769531,1,0.04347819566237909,-2.199984741269145,5.400000095367432,-1.3209866368399363,5.349999904632568,-1.1621774879501232,5.309999942779541,0.04347819566237909
2491,2009-08-12,5.440999984741211,5.440999984741211,5.3420000076293945,5.369999885559082,1265760.0,0.006660457638379524,1.7887278539671454,2.8399931335711153,86.99599206681107,80.09166777777702,-0.26957359993722996,-0.5374924249133208,-0.6055410469093658,-1.0345022092588874,22.50231967517759,0.0989999771118164,0.29629135298208986,0.4562000036239624,-0.13322035780571273,1.0456203650536375,0.1614898229091244,0.7509101843388004,-0.42203656167449033,100.0,21.812165945123553,0.29471018071483773,8,-0.23350000381469727,-0.4939999580383301,-0.6490000486373901,-0.9620000123977661,0.8600001335144043,2,0.031060494256044402,1.9846165132230495,5.40500020980835,-2.199984741269145,5.400000095367432,-1.3209866368399363,5.349999904632568,0.031060494256044402
2492,2009-08-13,5.40399980545044,5.484000205993652,5.401999950408936,5.440999984741211,658198.0,-0.006800253518569055,-3.000023260412072,-0.5211285578046592,83.82066639184234,81.58352905451537,-0.1861499981037884,-0.4666065060549167,-0.5566003233405423,-0.978520760006373,24.513657578432223,0.08200025558471591,0.30678090349215026,0.38249983787536745,-0.21572903123860954,0.9807287069893444,0.0833854033183794,0.6816142724323555,-0.33743273613448377,58.33320915724216,-18.81467772185018,0.29911443455698833,8,-0.18149995803833097,-0.4049999713897714,-0.6857497692108163,-0.9229998588562021,1.0360002517700186,3,0.09548487961140761,1.7887278539671454,5.440999984741211,1.9846165132230495,5.40500020980835,-2.199984741269145,5.400000095367432,0.09548487961140761
2493,2009-08-14,5.39900016784668,5.460999965667725,5.322999954223633,5.422999858856201,889112.0,-0.0009251735351133439,1.7600028610256777,0.6486371544558439,81.82787427701581,82.76056248254721,-0.11852267887470447,-0.4246234886411644,-0.5414063229492037,-0.9543602536897566,26.337332328967527,0.1380000114440918,0.32597022928399166,0.34020018577575684,-0.25430229843935503,0.9347026699908687,0.04294894366820046,0.6374514278833132,-0.2895898169064104,47.2050278105212,-28.052936039693193,0.2972512421075561,8,-0.12450027465820312,-0.40000033378601074,-0.7030000686645508,-0.882000207901001,0.8249998092651367,4,0.11409514345034744,-3.000023260412072,5.40399980545044,1.7887278539671454,5.440999984741211,1.9846165132230495,5.40500020980835,0.11409514345034744
2494,2009-08-17,5.204999923706055,5.3969998359680185,5.181000232696533,5.375,1057242.0,-0.03593262420993759,1.018690256021739,7.083427708569271,60.962569026680455,81.10863795403215,0.11763383844699415,-0.19560184853748286,-0.33957820134803995,-0.744336184574669,27.57919144199996,0.21799993515014648,0.33086598247621524,0.11759994029998744,-0.44482286876024535,0.6800227493602202,-0.1636114642301294,0.3988113448301043,-0.057030619303904295,7.920690800189475,-62.28752053935196,0.2812114045301164,8,0.12750029563903809,-0.20600008964538574,-0.5089998245239258,-0.6600000858306885,0.9180002212524414,0,0.16503366351291482,1.7600028610256777,5.39900016784668,-3.000023260412072,5.40399980545044,1.7887278539671454,5.440999984741211,0.16503366351291482
2495,2009-08-18,5.293000221252441,5.375999927520752,5.2220001220703125,5.261000156402588,787708.0,0.016906877778343654,-1.7999930641952082,-0.18823559110951543,68.75654592436175,79.94448993015908,0.0502847324429343,-0.2480401517938713,-0.42388592753574983,-0.8153668217846999,28.88816216462462,0.17100000381469727,0.3508785630124063,0.17495021820068324,-0.36013960683828117,0.7100400432396476,-0.09259469431879896,0.44249513072016544,-0.1119999885559082,36.96369585025738,-31.13973407432715,0.2675449125194821,8,0.03949999809265137,-0.2505002021789551,-0.6017501354217529,-0.6695003509521484,0.7369999885559082,1,0.1437747303523369,1.018690256021739,5.204999923706055,1.7600028610256777,5.39900016784668,-3.000023260412072,5.40399980545044,0.1437747303523369
2496,2009-08-19,5.25,5.388000011444092,5.230000019073486,5.251999855041504,1406954.0,-0.00812397873700954,-6.523841961852861,-0.0624953433965638,64.0378621655121,77.97767985194056,0.10424771458128212,-0.1654814029342484,-0.37781008193728116,-0.7544528092591021,30.186280346211447,0.15799999237060547,0.36413476431046465,0.10144999027252233,-0.38635911487661634,0.589259095421661,-0.14245456230204745,0.3453545428470921,-0.0689997673034668,22.772202437062997,-40.95610184383075,0.24390455257456933,8,0.08250021934509277,-0.20749998092651367,-0.5619999170303345,-0.5789999961853027,0.630000114440918,2,0.157904761178153,-1.7999930641952082,5.293000221252441,1.018690256021739,5.204999923706055,1.7600028610256777,5.39900016784668,0.157904761178153
2497,2009-08-20,5.3420000076293945,5.36899995803833,5.265999794006348,5.296000003814697,1102032.0,0.017523810977027487,1.0600052452137425,-23.001669051025274,71.53059784644879,76.59429473449597,0.01929315595039327,-0.2186815036377645,-0.46911594442325466,-0.8260977330104469,32.307025307941196,0.11899995803833008,0.3581563607257774,0.16169998645782435,-0.286123807658905,0.6095237805745537,-0.06221191060054032,0.385611883516189,-0.12959980964660645,57.49997445512788,-5.90344656185917,0.22391189705836467,8,-0.009499788284301758,-0.2994999885559082,-0.6652499437332153,-0.6710000038146973,0.4180002212524414,3,0.17952079918693098,-6.523841961852861,5.25,-1.7999930641952082,5.293000221252441,1.018690256021739,5.204999923706055,0.17952079918693098
2498,2009-08-21,5.381999969482422,5.414999961853027,5.296999931335449,5.315000057220459,673081.0,0.007487825120909619,-1.291259079566866,1.456519710995242,69.83782908828283,75.01777683744548,-0.01753414056563507,-0.2168748819897761,-0.506685366282551,-0.8481614823644748,34.62890124116464,0.11800003051757812,0.3444125890965184,0.16809995174407977,-0.229131470920116,0.5653313744082755,-0.030515759588018554,0.3667156630761781,-0.15199995040893555,85.89742283482057,24.277642499261646,0.198615711332098,8,-0.0494997501373291,-0.33949995040893555,-0.719499945640564,-0.6984999179840088,0.5879998207092285,4,0.196581213997997,1.0600052452137425,5.3420000076293945,-6.523841961852861,5.25,-1.7999930641952082,5.293000221252441,0.196581213997997
2499,2009-08-24,5.513000011444092,5.548999786376953,5.4070000648498535,5.420000076293945,1062475.0,0.024340401840297288,-1.3865507831752557,1.3880605512814126,68.15066740841301,72.88006713281867,-0.14619326063026428,-0.3074848613616705,-0.633005530456459,-0.960313396791789,37.0619760545284,0.16699981689453125,0.32462595996843824,0.26345000267028773,-0.10425843938267754,0.631158444723253,0.0795957816438051,0.44730422369677036,-0.2565000057220459,88.99088321414823,24.96958122870774,0.18385422102648255,8,-0.14800000190734863,-0.4435000419616699,-0.8504999876022339,-0.7840001583099365,0.46700000762939453,0,0.12896788757333644,-1.291259079566866,5.381999969482422,1.0600052452137425,5.3420000076293945,-6.523841961852861,5.25,0.12896788757333644
2500,2009-08-25,5.554999828338623,5.5910000801086435,5.480000019073486,5.51200008392334,769845.0,0.007618323382431846,-1.0747699369415706,0.4623631655856641,67.67089742038397,70.73283439432679,-0.1840308327462088,-0.32229797275570604,-0.6697409390793219,-0.9841472086969354,38.46992941953847,0.11100006103515714,0.29888005593384914,0.2776998281478882,-0.09445414737588553,0.6498538036716619,0.09162284038600088,0.4637768159097755,-0.26339984893798807,90.02763277468964,24.301713344458022,0.186076987761887,8,-0.16899967193603516,-0.45399975776672363,-0.9169998168945312,-0.8119997978210449,0.43000030517578036,1,0.1022502851795315,-1.3865507831752557,5.513000011444092,-1.291259079566866,5.381999969482422,1.0600052452137425,5.3420000076293945,0.1022502851795315
2501,2009-08-26,5.629000186920166,5.629000186920166,5.519999980926514,5.519999980926514,785901.0,0.013321397096005771,1.0,2.534903578517804,68.18699828838997,68.99576016060985,-0.2554189124010975,-0.3600193701036307,-0.7355741846414254,-1.0404845282880748,40.0102446125149,0.10900020599365234,0.2704246587992287,0.31695017814636195,-0.04998740205437713,0.683887758347101,0.1334813880459924,0.5004189682467315,-0.29548419342040955,100.0,33.11293661660834,0.18346879010036973,8,-0.2239999771118164,-0.5090000629425049,-0.9652502536773682,-0.8860001564025879,0.305999755859375,2,0.07123823229211612,-1.0747699369415706,5.554999828338623,-1.3865507831752557,5.513000011444092,-1.291259079566866,5.381999969482422,0.07123823229211612
2502,2009-08-27,5.541999816894531,5.6579999923706055,5.525000095367432,5.5929999351501465,1669797.0,-0.015455741186115701,-2.12942549240703,-0.4678901089286496,60.38959195900857,66.61372879194238,-0.16403463075235347,-0.24136791893266896,-0.6383800830853961,-0.9361477035191017,41.67635542710865,0.13299989700317383,0.23581212020815556,0.20199980735778844,-0.14396458583932148,0.5479642005548984,0.029017610759233925,0.37498200395634296,-0.16120635244750936,67.86699283555593,1.7285935118802769,0.1729821965985549,8,-0.12249970436096191,-0.3919997215270996,-0.8782498836517334,-0.7989997863769531,0.2780003547668466,3,0.0609888684073947,1.0,5.629000186920166,-1.0747699369415706,5.554999828338623,-1.3865507831752557,5.513000011444092,0.0609888684073947
2503,2009-08-28,5.485000133514403,5.623000144958496,5.414000034332275,5.545000076293945,867586.0,-0.010285038842182348,-1.0693065801121275,1.1764667383479208,54.56498245793741,65.90288583985982,-0.10454721094648978,-0.1474282636571722,-0.5706394722049479,-0.8600509566418006,42.87381055126635,0.2090001106262207,0.19765776433847293,0.1167501211166373,-0.17242212959318604,0.4059223718264606,-0.02783600423827437,0.26133624647154896,0.17299985885620206,31.075733541038996,-32.12027855894998,0.1445861253549117,8,-0.045000076293944424,-0.3300001621246329,-0.8212502002716056,-0.7420001029968253,0.39499998092651456,4,0.050136752720775446,-2.12942549240703,5.541999816894531,1.0,5.629000186920166,-1.0747699369415706,5.554999828338623,0.050136752720775446
2504,2009-08-31,5.440999984741211,5.53000020980835,5.423999786376953,5.527999877929688,780832.0,-0.00802190477705611,1.329665377642238,1.449999602635316,51.85565707864219,64.02500930144653,-0.026317509240860737,-0.07365311347445491,-0.5138993312516691,-0.7978779503769768,43.971646374149145,0.10600042343139648,0.1621709352958911,0.05144996643066424,-0.18636061414448868,0.28926054700581716,-0.06745532385691266,0.17035525671824114,0.21700000762939453,11.065555349273508,-46.746236711867155,0.11890529028757667,8,0.003000020980834961,-0.24650001525878906,-0.7554999589920044,-0.6979999542236328,0.5310001373291016,0,0.09722473937400689,-1.0693065801121275,5.485000133514403,-2.12942549240703,5.541999816894531,1.0,5.629000186920166,0.09722473937400689
2505,2009-09-01,5.320000171661377,5.46999979019165,5.302999973297119,5.420000076293945,1302484.0,-0.02223852479675925,-1.49252897490917,1.1494256023501954,44.265415953106384,61.828070833401455,0.11053941695269387,0.06028224481231437,-0.37888503004512764,-0.6610765854308358,42.767527370581135,0.16699981689453125,0.12853798390793258,-0.07579984664917028,-0.298149586069699,0.14654989277135844,-0.1869747163594342,0.035375023061093636,0.3331198215484621,4.788788014329291,-45.71660019762844,0.1111748697102642,9,0.1419997215270996,-0.08600020408630371,-0.6157500743865967,-0.5770001411437988,0.6549997329711905,1,0.12406011769093594,1.329665377642238,5.440999984741211,-1.0693065801121275,5.485000133514403,-2.12942549240703,5.541999816894531,0.12406011769093594
2506,2009-09-02,5.355000019073486,5.427999973297119,5.26200008392334,5.368000030517578,1242386.0,0.0065789184742035545,1.4962408710710202,0.13000023841880648,47.673325478127495,59.17726279247687,0.10281192352365842,0.03536526256601391,-0.4029143441641594,-0.6789369402879224,41.37715368705529,0.1659998893737793,0.13461761026546437,-0.046050000190734686,-0.25864941388745866,0.16654941350598929,-0.15234970703909667,0.0602497066576273,0.2841151733398437,23.484837538171064,-24.955095658556672,0.10629970684836178,9,0.10500001907348633,-0.08550000190734863,-0.5952498912811279,-0.6119999885559082,0.6950001716613761,2,0.11764707977534594,-1.49252897490917,5.320000171661377,1.329665377642238,5.440999984741211,-1.0693065801121275,5.485000133514403,0.11764707977534594
2507,2009-09-03,5.360000133514403,5.432000160217285,5.300000190734863,5.420000076293945,1104703.0,0.000933728183586835,2.142852277178263,4.615376150827196,48.14814814814811,56.767298243573,0.11246001427071395,0.03615688258616512,-0.40075384622039234,-0.6675684810466853,39.74518101084569,0.13199996948242188,0.12563196666622112,-0.04354989528656095,-0.2527905784513065,0.1656907878781846,-0.1481702368689337,0.06107044629581182,0.2564881523895268,27.146823551788753,-20.56326771654764,0.10462034158237295,9,0.09999990463256925,-0.08100008964538485,-0.600250005722045,-0.6170001029968253,0.6989998817443857,3,0.10727608114593945,1.4962408710710202,5.355000019073486,-1.49252897490917,5.320000171661377,1.329665377642238,5.440999984741211,0.10727608114593945
2508,2009-09-04,5.412000179290772,5.460000038146973,5.40500020980835,5.4089999198913565,872040.0,0.00970150083602217,-9.000260100572222,-0.05000437101148092,61.361146543823224,56.01290703639636,0.07282092180898214,-0.011552396733935488,-0.44300384692592676,-0.7019330379369544,37.94711590164878,0.09999990463256925,0.1276671212458167,0.005350136756898216,-0.20238171931337323,0.21308199282716966,-0.09851579127823751,0.10921606479203394,0.18321881449432276,55.970158548280956,3.093672682045664,0.10386592803513567,9,0.047999858856200284,-0.12300014495849698,-0.652250051498414,-0.6690001487731942,0.7579998970031729,4,0.07538802270033784,2.142852277178263,5.360000133514403,1.4962408710710202,5.355000019073486,-1.49252897490917,5.320000171661377,0.07538802270033784
2509,2009-09-07,5.670000076293945,5.730999946594237,5.473999977111816,5.489999771118164,1128576.0,0.04767181974428225,-1.4245292355306756,59.99491417669684,67.43754582002292,55.986979080800694,-0.17943610367389784,-0.26170519544581605,-0.6885382572179877,-0.9421669656481466,36.42714060664986,0.318999767303465,0.12062342159476547,0.24985003471374512,0.011152468688850448,0.4885476007386398,0.13050125170129778,0.36919881772619245,-0.40799999237060547,86.99362725760618,30.77808576409076,0.11934878301244754,9,-0.17350006103515625,-0.3295001983642578,-0.9049999713897705,-0.9270000457763672,0.41900014877319336,0,0.03703704326653812,-9.000260100572222,5.412000179290772,2.142852277178263,5.360000133514403,1.4962408710710202,5.355000019073486,0.03703704326653812
2510,2009-09-08,5.639999866485597,5.758999824523926,5.59499979019165,5.693999767303468,1494793.0,-0.005291042223046549,-1.2777774098479802,-0.2999989403636672,68.25841530271789,55.99491430461491,-0.15210625506661923,-0.22471812250899514,-0.6469056189858682,-0.8922552737413598,35.0968273639979,0.1640000343322754,0.11420249492821277,0.2080998420715341,-0.04981964528461802,0.4660193294276862,0.07914009839345848,0.3370595857496097,-0.3686197853088391,76.0563339742337,14.96558404214926,0.12895974367807606,9,-0.12949991226196378,-0.23350000381469815,-0.862999916076661,-0.8969998359680185,0.5120000839233398,1,0.05886529493689374,-1.4245292355306756,5.670000076293945,-9.000260100572222,5.412000179290772,2.142852277178263,5.360000133514403,0.05886529493689374
2511,2009-09-09,5.610000133514403,5.699999809265138,5.553999900817871,5.638000011444093,1341264.0,-0.005319101716554919,-1.0857078630254688,0.5185172103209272,63.32008522397357,56.320524667388796,-0.13978499721313842,-0.19121167168972875,-0.6048019503681488,-0.8417894445705123,33.5107601485826,0.1459999084472665,0.10049917014231635,0.1696501016616816,-0.10031694559452387,0.43961714891788706,0.034666578033578865,0.3046336252897843,-0.3191152626037592,67.53816778032626,5.745635622280595,0.1349835236281029,9,-0.0995001792907706,-0.14000010490417392,-0.602250099182128,-0.6630001068115225,0.48999977111816406,2,0.06506234624445706,-1.2777774098479802,5.639999866485597,-1.4245292355306756,5.670000076293945,-9.000260100572222,5.412000179290772,0.06506234624445706
2512,2009-09-10,5.920000076293945,5.960000038146973,5.6500000953674325,5.6500000953674325,2646693.0,0.05525845550833197,-1.296296034657242,-9.642898501361755,71.08150850945039,58.15569422866802,-0.4364211630367709,-0.4854619680688721,-0.8951388052290463,-1.130861696130598,32.059138592454396,0.34999990463256925,0.09187410841126997,0.45385003089904785,0.10999556548869194,0.7977044963094038,0.2819227981938699,0.6257772636042258,-0.6103906072387701,92.79279743693505,32.64282740664338,0.1719272327051778,9,-0.30900001525878906,-0.3494999408721924,-0.9097501039505005,-0.9730000495910645,0.04899978637695224,3,0.021959478507692864,-1.0857078630254688,5.610000133514403,-1.2777774098479802,5.639999866485597,-1.4245292355306756,5.670000076293945,0.021959478507692864
2513,2009-09-11,6.014999866485597,6.166999816894531,5.902999877929688,5.980999946594237,2731477.0,0.01604726164988901,-1.7789458890375336,0.12592563812296387,70.24193337506941,60.19861381715994,-0.5010220887685328,-0.5606934390256155,-0.9704813714407043,-1.2045361583537657,31.59498009959154,0.26399993896484286,0.07921209572529797,0.5180498361587533,0.09768039158136688,0.9384192807361398,0.30786511387006055,0.7282345584474461,-0.6663669632849132,78.06638015145961,20.673780634605066,0.2101847222886932,9,-0.30049991607666104,-0.34099984169006436,-0.9849998950958261,-1.0679998397827157,0.07500028610229492,4,0.007315070615105501,-1.296296034657242,5.920000076293945,-1.0857078630254688,5.610000133514403,-1.2777774098479802,5.639999866485597,0.007315070615105501
2514,2009-09-14,6.064000129699707,6.085999965667725,5.994999885559082,6.019000053405763,1586256.0,0.008146344854823795,1.044951405334162,1.3235347741328305,70.40899008048869,63.103455386869086,-0.5055167105751721,-0.5713324347682596,-0.9949167159479666,-1.2321567387329235,32.43885860908614,0.09100008010864258,0.08270734148679004,0.5241000890731815,0.056453885661391645,0.9917462924849714,0.29027698736728613,0.7579231907790769,-0.6498978734035159,83.19743861401389,28.696451978047378,0.23382310170589501,9,-0.3495001792907715,-0.3900001049041748,-1.0142501592636108,-1.1170001029968262,-0.03399991989135742,0,0.017480201900900605,-1.7789458890375336,6.014999866485597,-1.296296034657242,5.920000076293945,-1.0857078630254688,5.610000133514403,0.017480201900900605
2515,2009-09-15,6.053999900817871,6.130000114440918,5.9689998626708975,6.0999999046325675,2996035.0,-0.0016491142262444747,2.037728464815423,-1.0222205738990382,67.96279299988589,65.35784066706445,-0.4251592797641708,-0.5284929334103161,-0.9578335941824889,-1.2016717586684997,33.37131953224833,0.16100025177002042,0.0986727545572128,0.4760498762130734,-0.0293264264748192,0.981426178900966,0.2233617248691271,0.7287380275570197,-0.5796658396738126,81.56607968237817,31.464634863306763,0.2526881513439462,9,-0.32049989700317383,-0.37999987602233887,-0.9864999055862427,-1.1069998741149902,-0.05800008773803711,1,0.005781355272988842,1.044951405334162,6.064000129699707,-1.7789458890375336,6.014999866485597,-1.296296034657242,5.920000076293945,0.005781355272988842
2516,2009-09-16,6.078999996185303,6.10699987411499,6.050000190734862,6.084000110626222,2359500.0,0.004129516976710601,1.2352974175814249,0.10869813100583675,73.95184071509418,68.22491761894736,-0.37622371062723303,-0.5145850734697675,-0.9586092563391873,-1.2064245506440052,34.292612287837684,0.05699968338012784,0.1243557382099496,0.45959997177124023,-0.06801881813828548,0.9872187616807659,0.19579057681647694,0.7234093667260035,-0.5492526745812061,82.97874891512568,33.67356848419884,0.263809394954763,9,-0.2929999828338623,-0.4049999713897705,-1.0067499876022339,-1.1319999694824219,-0.12400007247924805,2,0.012008546515782648,2.037728464815423,6.053999900817871,1.044951405334162,6.064000129699707,-1.7789458890375336,6.014999866485597,0.012008546515782648
2517,2009-09-17,6.301000118255615,6.401000022888184,6.079999923706055,6.107999801635742,2973759.0,0.036519184439812724,-1.5783132991568218,-38.59917985885257,81.72627624365114,70.48770980781713,-0.5036722084197454,-0.6967798133757075,-1.1518873710959534,-1.4093953113206314,35.515941584515076,0.32200002670288086,0.1788118783760817,0.633650088310242,0.04178303380965964,1.2255171428108245,0.33771656105995085,0.9295836155605333,-0.7202725970282842,79.91970370994518,27.139220921497596,0.295933527250291,9,-0.36350011825561523,-0.5099999904632568,-1.223750114440918,-1.3540000915527344,-0.3619999885559082,3,-0.03189973176491434,1.2352974175814249,6.078999996185303,2.037728464815423,6.053999900817871,1.044951405334162,6.064000129699707,-0.03189973176491434
2518,2009-09-18,6.440000057220459,6.510000228881836,6.25,6.3400001525878915,3786588.0,0.022059980377103106,1.1666663355300935,0.5181333708872816,86.1694439581695,72.56903182316672,-0.5381024860110628,-0.7931164875677883,-1.2571854502610371,-1.5296258258805668,36.632591970699686,0.26000022888183594,0.2358576617015773,0.7197500228881832,0.051121954326665,1.3883780914497015,0.3854359886074237,1.0540640571689428,-0.7772452858270427,87.06097517980541,27.805716129806164,0.3343140342807592,9,-0.40799999237060547,-0.5944998264312744,-1.3292502164840698,-1.4930000305175781,-0.5679998397827148,4,-0.07313667552246073,-1.5783132991568218,6.301000118255615,1.2352974175814249,6.078999996185303,2.037728464815423,6.053999900817871,-0.07313667552246073
2519,2009-09-21,6.223999977111816,6.449999809265138,6.13700008392334,6.420000076293945,2739300.0,-0.033540384812025814,1.4453145081677028,-1.9600028610256952,80.62329323185358,73.94290714862626,-0.26290001739356406,-0.5492808573896326,-1.0102657352102558,-1.2978378564112223,36.843594639349575,0.31299972534179776,0.2932328256514083,0.46819994449615443,-0.22902568267556056,1.1654255716678694,0.11958713091029693,0.8168127580820119,-0.4595757508197895,47.134924552249416,-18.2246942435809,0.34861281358585755,9,-0.1919999122619629,-0.37849974632263184,-1.0872501134872437,-1.2769999504089355,-0.23999977111816406,0,-0.021529534867721245,1.1666663355300935,6.440000057220459,-1.5783132991568218,6.301000118255615,1.2352974175814249,6.078999996185303,-0.021529534867721245
2520,2009-09-22,6.123000144958496,6.2880001068115225,6.122000217437744,6.23799991607666,2345056.0,-0.016227479518756027,-1.837614013351468,0.5867332292077209,74.90272307362615,75.22986690969877,-0.09630944588334422,-0.42535416199982734,-0.881203530276438,-1.1791619259627808,36.84285806189316,0.1659998893737784,0.3350904166984545,0.3388000965118412,-0.37016073896076573,1.047760931984448,-0.015680321224461835,0.6932805142481442,-0.2691067983556925,15.86955394997373,-52.52375094679291,0.35448041773630334,9,-0.042999982833862305,-0.2569999694824219,-0.9572501182556152,-1.1760001182556152,-0.11800003051757812,1,-0.015188622072256575,1.4453145081677028,6.223999977111816,1.1666663355300935,6.440000057220459,-1.5783132991568218,6.301000118255615,-0.015188622072256575
2521,2009-09-23,6.03000020980835,6.185999870300293,5.989999771118164,6.144999980926514,3599019.0,-0.015188622072256575,-1.0102507421517755,1.0,70.55214813661996,75.17104909049539,0.06988161511746149,-0.3170260590549443,-0.7614814910679506,-1.0718809905333568,36.33124670257086,0.1960000991821289,0.3490363889943868,0.22575016021728533,-0.4873987702684275,0.9388990907029982,-0.13082430502557063,0.5823246254601413,-0.09737403733206218,7.692385284084658,-63.19530421379071,0.35657446524285635,9,0.1764998435974121,-0.16000008583068848,-0.8425000905990601,-1.0830001831054688,0.2199997901916504,2,-0.005638539891459793,-1.837614013351468,6.123000144958496,1.4453145081677028,6.223999977111816,1.1666663355300935,6.440000057220459,-0.005638539891459793
2522,2009-09-24,5.880000114440918,6.059999942779541,5.880000114440918,6.059999942779541,2717261.0,-0.024875636840516635,1.0,1.565219013815866,63.5416635047693,74.42657466046205,0.23871438786467092,-0.14799317116193755,-0.5850809316863774,-0.9071455798571755,35.40635173037593,0.17999982833862305,0.3636099187306714,0.05885004997253418,-0.6440780085938638,0.7617781085389321,-0.2926139793106648,0.41031407925573316,0.630000114440918,0.0,-69.76841083133188,0.35146402928319886,9,0.315000057220459,0.006000041961669922,-0.6924999952316284,-0.9330000877380371,0.17000007629394442,3,0.01275506935466586,-1.0102507421517755,6.03000020980835,-1.837614013351468,6.123000144958496,1.4453145081677028,6.223999977111816,0.01275506935466586
2523,2009-09-25,5.760000228881836,5.870999813079834,5.730999946594237,5.869999885559082,2573908.0,-0.020408143405366563,1.500008514986392,0.6111097865621863,52.83019320600082,72.47337500774117,0.35619650667045377,-0.006676954023329351,-0.43898261983666576,-0.7782277421123664,35.25829433721036,0.14900016784668058,0.3881974009729827,-0.07489984035491926,-0.760691520771207,0.6108918400613685,-0.4177956805630636,0.2679959998532251,0.737399997711182,4.033419725543469,-60.930679437491136,0.342895840208144,9,0.36049985885620117,0.12599992752075195,-0.5725001096725464,-0.8130002021789551,0.5399999618530265,4,0.0310763704349053,1.0,5.880000114440918,-1.0102507421517755,6.03000020980835,-1.837614013351468,6.123000144958496,0.0310763704349053
2524,2009-09-28,5.96999979019165,6.0,5.750999927520753,5.769999980926514,1718133.0,0.03645825572312189,-1.0924383216929008,-1.8181857589970782,59.322034354914535,71.51329071385545,0.14690990034471518,-0.18447108269336177,-0.6192606907849871,-0.9787800640965889,35.27193453753398,0.24900007247924716,0.379873025141535,0.10864973068237305,-0.5535755777305154,0.7708750390952614,-0.2224629235240707,0.4397623848888168,0.49674442520141593,42.90839763927167,-19.799470469646025,0.33111265420644403,9,0.15050029754638672,-0.0839996337890625,-0.7824996709823608,-1.0229997634887695,0.2930002212524423,0,-0.016415339396646855,1.500008514986392,5.760000228881836,1.0,5.880000114440918,-1.0102507421517755,6.03000020980835,-0.016415339396646855
2525,2009-09-29,5.980000019073486,6.050000190734862,5.980000019073486,6.010000228881836,1415621.0,0.0016750802735814307,-3.6666454740522334,-0.15000119209403237,60.57142530168807,70.02657789014366,0.14003508643960583,-0.15019091812631924,-0.6003256131035855,-0.9771511669970421,36.474079564522185,0.080000400543212,0.3670617088010415,0.08564996719360352,-0.5269053927345775,0.6982053271217845,-0.22062771277048743,0.39192764715769446,0.4573144255676267,54.72529983106347,-7.06705599095379,0.30627767996409055,9,0.14050006866455078,-0.09399986267089844,-0.7627500295639038,-1.00600004196167,0.309999942779541,1,0.0006689275764895086,-1.0924383216929008,5.96999979019165,1.500008514986392,5.760000228881836,1.0,5.880000114440918,0.0006689275764895086
2526,2009-09-30,5.985000133514403,6.039999961853027,5.934999942779541,5.949999809265138,1382915.0,0.0008361395359479662,-2.230766973553901,-1.1666693157434043,52.24913666085329,66.75134015872169,0.13443626580532442,-0.11127831083866102,-0.5744462202607776,-0.9705506523707577,37.99141159717658,0.10500001907348633,0.34980105627426106,0.05915007591247434,-0.4990025724858551,0.6173027243108038,-0.21992624828669083,0.3382264001116395,0.4240617312048345,77.2037051262167,18.534082920433328,0.2790763241991648,9,0.1354999542236337,-0.09899997711181552,-0.7415000200271598,-0.9900000095367423,0.31399965286254883,2,0.0033416842907856292,-3.6666454740522334,5.980000019073486,-1.0924383216929008,5.96999979019165,1.500008514986392,5.760000228881836,0.0033416842907856292
2527,2009-10-01,5.934999942779541,6.039999961853027,5.934999942779541,6.014999866485597,1332291.0,-0.008354250562982446,-1.625002980235081,-2.2856909306414135,47.14286103540375,62.41505316730327,0.14199147456528305,-0.0168560763446024,-0.49567079816531034,-0.9093782880652661,39.56471837472792,0.10500001907348633,0.33662548341849163,-0.01960010528564471,-0.5101754162309149,0.4709752056596255,-0.26488776075827936,0.22568755018698994,0.44693944521469664,63.949793121592165,7.414257921937711,0.245287655472635,10,0.15549993515014648,-0.048999786376953125,-0.6724997758865356,-0.9209997653961182,0.4200000762939453,3,0.05307498909139574,-2.230766973553901,5.985000133514403,-3.6666454740522334,5.980000019073486,-1.0924383216929008,5.96999979019165,0.05307498909139574
2528,2009-10-02,5.820000171661378,5.929999828338622,5.815000057220459,5.85699987411499,873085.0,-0.019376541234523592,-3.893614430939637,0.4624967217413947,41.67803735657889,58.08780251449497,0.1785744787320871,0.13731760741333687,-0.35273554226442894,-0.7832826215109838,40.778143978814214,0.11999988555908203,0.3107893240080877,-0.15499987602233833,-0.5801398415973082,0.2701400895526316,-0.36756985880982374,0.05757010676514707,0.5359016386768598,23.07698441429631,-28.843177718040973,0.21256998278748515,10,0.18949985504150213,0.06599998474121005,-0.5352500677108774,-0.7915000915527353,0.6799998283386222,4,0.03951890245526046,-1.625002980235081,5.934999942779541,-2.230766973553901,5.985000133514403,-3.6666454740522334,5.980000019073486,0.03951890245526046
2529,2009-10-05,5.880000114440918,5.90399980545044,5.807000160217285,5.813000202178955,867910.0,0.010309268214748535,-1.4556873396710652,-1.8108230017785314,44.26121998614779,54.68319106033071,0.07224376993917314,0.09892915329410812,-0.3864282443216265,-0.8322839797748269,40.58143737402996,0.09699964523315519,0.2494546525336565,-0.10549993515014666,-0.5087313452754909,0.2977314749751976,-0.30711564021281834,0.09611576991252502,0.45090562134755974,30.04112965259583,-17.38013203866897,0.201615705062672,10,0.07849979400634766,0.006000041961669922,-0.5825001001358032,-0.8515000343322754,0.619999885559082,0,0.07142858301353594,-3.893614430939637,5.820000171661378,-1.625002980235081,5.934999942779541,-2.230766973553901,5.985000133514403,0.07142858301353594
2530,2009-10-06,5.9720001220703125,6.01200008392334,5.879000186920166,5.929999828338622,851912.0,0.015646259496398418,1.180322294442512,0.6268708765986652,46.62034447349245,52.024101764427655,-0.048531753756901,0.03486459517650253,-0.4569571428578696,-0.9138363006386925,40.418337456875655,0.13299989700317383,0.163086689761208,-0.03009994029998797,-0.39934657619306435,0.3391466955930884,-0.21472325824652572,0.15452337764654978,0.33490938215039545,70.81549456036804,26.73982546044131,0.18462331794653813,10,-0.07650017738342285,-0.08599996566772461,-0.6527501344680786,-0.9435000419616699,0.4569997787475586,1,0.048727374987544314,-1.4556873396710652,5.880000114440918,-3.893614430939637,5.820000171661378,-1.625002980235081,5.934999942779541,0.048727374987544314
2531,2009-10-07,5.9749999046325675,6.0,5.951000213623048,5.9749999046325675,747403.0,0.0005023078534724945,-1.041684051578664,0.0,38.04983999379125,49.19167692987453,-0.06722300977719442,0.06388727020696638,-0.4358805685336078,-0.9069834087773359,40.6197322441818,0.04899978637695224,0.09332687734456169,-0.0453501462936412,-0.3658630391312805,0.2751627465439981,-0.20560659271246085,0.11490630012517844,0.3088732172830815,72.10295598359477,31.21624181198723,0.16025644641881953,10,-0.08449983596801758,-0.08899974822997958,-0.6269999742507926,-0.9464998245239249,0.5680003166198739,2,0.05271967569007541,1.180322294442512,5.9720001220703125,-1.4556873396710652,5.880000114440918,-3.893614430939637,5.820000171661378,0.05271967569007541
2532,2009-10-08,6.050000190734862,6.050000190734862,6.0,6.01200008392334,854206.0,0.012552349338808444,1.631581589118181,100.0,35.00000183398939,47.2105445552066,-0.12915483339941325,-0.000921622026200275,-0.4870162367961486,-0.9699342862254774,39.86574600231725,0.07500028610229492,0.037459175649102505,0.02315013408660782,-0.2940496056263049,0.34034987379952053,-0.13544973576984898,0.18175000394306462,0.21175800416792967,100.0,62.270835769502916,0.15859986985645652,10,-0.14950013160705478,-0.14499998092651278,-0.6852501630783072,-1.0215001106262198,0.5409998893737802,3,0.04115695665983865,-1.041684051578664,5.9749999046325675,1.180322294442512,5.9720001220703125,-1.4556873396710652,5.880000114440918,0.04115695665983865
2533,2009-10-09,6.059000015258789,6.089000225067139,6.014999866485597,6.070000171661378,931280.0,0.0014875742545776838,2.020406574478608,-0.289476986397661,42.451965067407244,45.33609241215023,-0.10200851902266717,-0.006804943003472452,-0.46952384783556766,-0.9679874112577931,38.50952113902274,0.07400035858154208,-0.007890222319795193,0.029949951171874822,-0.2875139623441685,0.34741386468791813,-0.12878200558614683,0.18868190792989648,0.18152784971166103,89.36163017397789,50.640199476187206,0.15873195675802157,10,-0.11099982261657715,-0.10149979591369629,-0.6894999742507935,-1.0304999351501465,0.6209998130798331,4,0.048852946537260244,1.631581589118181,6.050000190734862,-1.041684051578664,5.9749999046325675,1.180322294442512,5.9720001220703125,0.048852946537260244
2534,2009-10-12,6.170000076293945,6.239999771118164,6.059999942779541,6.059999942779541,1498868.0,0.01831986478884584,-2.272720179290554,-9.99986995535053,52.13055052875767,44.39821743738019,-0.20300298413399354,-0.11537175089684748,-0.5552582486668722,-1.0666295284749445,37.29356195624055,0.180999755859375,-0.02787678644940428,0.13565001487731898,-0.18775439131904292,0.4590544210736809,-0.02605218822086197,0.29735221797549993,-0.4390001296997079,80.60948048465731,37.38649700252812,0.16170220309818087,10,-0.1465001106262207,-0.17799997329711914,-0.7955000400543213,-1.1414999961853027,0.5829997062683105,0,0.0534845898906815,2.020406574478608,6.059000015258789,1.631581589118181,6.050000190734862,-1.041684051578664,5.9749999046325675,0.0534845898906815
2535,2009-10-13,6.089000225067139,6.199999809265138,6.0809998512268075,6.175000190734862,1200750.0,-0.013128014623212114,-1.3333161922482186,-0.7818169207627571,52.7039430207798,44.44875147737203,-0.11724501829059797,-0.03332384911717057,-0.455215875039257,-0.9731542391205465,35.88875058427108,0.11899995803833008,-0.01630291107693882,0.052900147438049494,-0.2713296996613437,0.37712999453744267,-0.10921477611164754,0.21501507098774653,-0.34782028198242276,47.75094212606984,0.03218990105709452,0.16211492354969673,10,-0.06550025939941406,-0.057000160217285156,-0.6705002784729004,-1.0240001678466797,0.7329998016357422,1,0.06749872881279617,-2.272720179290554,6.170000076293945,2.020406574478608,6.059000015258789,1.631581589118181,6.050000190734862,0.06749872881279617
2536,2009-10-14,6.151999950408936,6.184999942779541,6.14300012588501,6.15500020980835,709548.0,0.010346481033526755,-3.0,0.03488675112970643,63.54581890907752,46.271302352224666,-0.17217014346524895,-0.09546893140879575,-0.4998214802333276,-1.023488901958161,34.40802146015327,0.09599971771240234,-0.03281523128516817,0.1122498750686658,-0.2156363851032923,0.4401361352406239,-0.051693255017313255,0.27619300515464484,-0.4008436107635518,63.333373069801446,9.182840851132568,0.16394313008597916,10,-0.12849998474121183,-0.11999988555908292,-0.6935000419616708,-1.0729999542236337,0.5260000228881827,2,0.045026000104327446,-1.3333161922482186,6.089000225067139,-2.272720179290554,6.170000076293945,2.020406574478608,6.059000015258789,0.045026000104327446
2537,2009-10-15,6.0999999046325675,6.195000171661378,6.070000171661378,6.164999961853027,1520214.0,-0.008452543269756085,-1.0000076294236637,21.664812460273716,68.16238761078444,49.21400793602528,-0.10538593683773012,-0.06250402409003986,-0.431586585894812,-0.958997593191043,31.925232764584045,0.125,-0.05416812665762727,0.07029983997344846,-0.23544448074947777,0.3760441606963747,-0.08257232038801465,0.22317200033491158,-0.3390666963577269,37.77781074431069,-21.7739816284615,0.15287216036146303,10,-0.07649993896484286,-0.019999742507933682,-0.6097499132156363,-1.0209999084472647,0.6640000343322763,3,0.07262300385995801,-3.0,6.151999950408936,-1.3333161922482186,6.089000225067139,-2.272720179290554,6.170000076293945,0.07262300385995801
2538,2009-10-16,5.9689998626708975,6.102000236511231,5.8979997634887695,6.10099983215332,1883280.0,-0.021475417050774603,2.044765497117616,2.0307669735538867,49.94166116291525,49.84516806677723,0.054727593016592024,0.03309756273773168,-0.28682871550984945,-0.816412678018513,28.67820936669345,0.20400047302246183,-0.06058789768114625,-0.0371501922607429,-0.2748029342008449,0.2005025496793591,-0.15597656323079434,0.08167617870930854,-0.19848532313919076,20.760262455627394,-39.20740248896337,0.11882637097005101,10,0.09050011634826749,0.15150022506713956,-0.37824976444244296,-0.7894997596740714,0.868999958038331,4,0.10420509829923574,-1.0000076294236637,6.0999999046325675,-3.0,6.151999950408936,-1.3333161922482186,6.089000225067139,0.10420509829923574
2539,2009-10-19,6.0900001525878915,6.0999999046325675,5.96999979019165,5.96999979019165,890134.0,0.020271451281764774,-1.1666620307638362,-0.9090938646938133,55.68182545886964,50.85199928737469,-0.037270974288142966,-0.10377709063612706,-0.3939933886479574,-0.9247354273251558,26.174934030200507,0.13100004196166992,-0.05099513308526227,0.09055008888244753,-0.1280333288710338,0.30913350663592887,-0.01874161999429269,0.19984179775918776,-0.3100959084244552,63.57627814444069,2.8238141465831603,0.10929170887674049,10,-0.021000385284424716,0.030499935150145596,-0.3957501649856576,-0.807000160217286,0.7100000381469709,0,0.09688007569261159,2.044765497117616,5.9689998626708975,-1.0000076294236637,6.0999999046325675,-3.0,6.151999950408936,0.09688007569261159
2540,2009-10-20,6.03000020980835,6.0999999046325675,5.97599983215332,6.052000045776367,1219606.0,-0.009852207106110789,1.1017040931371724,-0.18333141274502265,52.19941772715963,52.424174591082284,0.03556112464435923,-0.0538633057617357,-0.32073096651530353,-0.8524378109211224,23.65500601618196,0.12400007247924716,-0.022294921624217423,0.03520014286041295,-0.17615394487271807,0.24655423059354398,-0.07047690100615256,0.14087718672697847,-0.24089405510581852,44.44453363945046,-13.639257996100405,0.1056770438665654,10,0.03899955749511719,0.0904998779296875,-0.3357502222061157,-0.7470002174377441,0.7699999809265128,1,0.11990042248719668,-1.1666620307638362,6.0900001525878915,2.044765497117616,5.9689998626708975,-1.0000076294236637,6.0999999046325675,0.11990042248719668
2541,2009-10-21,5.995999813079834,6.077000141143799,5.98199987411499,6.004000186920166,710859.0,-0.005638539891459793,-4.277755702137805,0.36365606779807963,53.02879206300501,54.42737350541735,0.08141531270090763,-0.023758867091185465,-0.27475029232396864,-0.8055739174651073,22.000562352578342,0.0950002670288086,-0.0010343089283129103,0.002899765968322754,-0.20780816478524944,0.21360769672189495,-0.1024541994084629,0.1082537313451084,-0.19787578604899014,32.996604346115774,-23.339503380529294,0.1053539653767859,10,0.07299995422363281,0.12450027465820312,-0.29224979877471924,-0.7129998207092285,0.634000301361084,2,0.13775854559254452,1.1017040931371724,6.03000020980835,-1.1666620307638362,6.0900001525878915,2.044765497117616,5.9689998626708975,0.13775854559254452
2542,2009-10-22,5.954999923706055,6.0,5.908999919891357,5.949999809265138,581621.0,-0.0068378736911133275,-1.0919584329029004,-0.6249850995349945,57.234712719693796,56.06990102233808,0.12015817085360236,0.024398855153034305,-0.2208067315546245,-0.7518183509609901,20.831663406971877,0.09100008010864258,0.009511792697805888,-0.041850113868713734,-0.2466701778815592,0.16296995014413174,-0.14426014587513603,0.06055991813770856,-0.14803838179346407,27.941190220185934,-31.255219052682033,0.10241003200642267,10,0.11399984359741211,0.16550016403198242,-0.22499990463256836,-0.6719999313354492,0.7189998626708975,3,0.12141058922820447,-4.277755702137805,5.995999813079834,1.1017040931371724,6.03000020980835,-1.1666620307638362,6.0900001525878915,0.12141058922820447
2543,2009-10-23,5.939000129699707,6.02899980545044,5.9000000953674325,5.989999771118164,322019.0,-0.0026867832428770777,-1.0000000000000275,-10.19969483120532,53.31833629412217,56.20187721848969,0.1311362726827534,0.05744151300736444,-0.19162113676967252,-0.7239844477020556,20.584186808235273,0.1289997100830078,0.03402029610175461,-0.06679990291595495,-0.24146662929520346,0.10786682346329357,-0.1541332661055792,0.020533460273669313,-0.12337782320300494,19.5000357628207,-41.59215878131076,0.08733336318962406,10,0.1099996566772461,0.18149995803833008,-0.07475006580352783,-0.5390000343322754,0.5910000801086426,4,0.13891223964442845,-1.0919584329029004,5.954999923706055,-4.277755702137805,5.995999813079834,1.1017040931371724,6.03000020980835,0.13891223964442845
2544,2009-10-26,5.872000217437744,6.061999797821045,5.855000019073486,6.061999797821045,902393.0,-0.011281345478830751,1.1789498516782195,3.7255081623875683,44.2129674343342,55.25843548666241,0.16921419712245012,0.12303096333812658,-0.10568794135146398,-0.6455795527224133,19.725191417172795,0.2069997787475586,0.05615566163502894,-0.12889983654022252,-0.3130369408175211,0.055237267737076046,-0.22096838867887136,-0.03683128440157368,-0.047890361648613045,6.938859716388829,-50.73719159201659,0.09206855213864916,10,0.1529998779296875,0.21849966049194336,0.0667499303817749,-0.36550021171569824,0.932999610900878,0,0.16450946313026527,-1.0000000000000275,5.939000129699707,-1.0919584329029004,5.954999923706055,-4.277755702137805,5.995999813079834,0.16450946313026527
2545,2009-10-27,5.984000205993652,6.1500000953674325,5.934000015258789,5.934000015258789,2717013.0,0.019073566827076727,-7.639970245474868,-0.26315947979460824,50.46250261574331,53.80473367629194,0.04554295495857996,0.01195917774690436,-0.1998997804636815,-0.7480420849977314,18.83650851398524,0.2779998779296884,0.06676662078409112,-0.017099857330322266,-0.20115004550469262,0.1669503308440481,-0.10912495141750789,0.07492523675686336,-0.1515725518979405,43.72886561277587,-11.621520428219036,0.09202509408718522,10,0.0409998893737793,0.025499820709227627,-0.0452500581741333,-0.47750020027160645,0.81599998474121,1,0.13636362911951339,1.1789498516782195,5.872000217437744,-1.0000000000000275,5.939000129699707,-1.0919584329029004,5.954999923706055,0.13636362911951339
2546,2009-10-28,6.005000114440918,6.11899995803833,5.868000030517577,5.985000133514403,3279325.0,0.0035093428683761196,1.0241956726970056,0.3999980926586609,47.551681590966,51.51465522964545,0.0016743361318578565,-0.007869005288309694,-0.20111452784878292,-0.759381393529992,18.012869667034657,0.25099992752075284,0.05585918939859624,0.002900052070617498,-0.18099908709930812,0.18679919124054312,-0.08904951751434531,0.09484962165558031,-0.16442101800475672,50.847476804706794,1.097669252045769,0.09194956958496293,10,-0.0025000572204589844,-0.019500255584716797,-0.031999945640563965,-0.49850010871887207,0.6949996948242196,2,0.1323896854526474,-7.639970245474868,5.984000205993652,1.1789498516782195,5.872000217437744,-1.0000000000000275,5.939000129699707,0.1323896854526474
2547,2009-10-29,6.25,6.300000190734862,6.010000228881836,6.077000141143799,2586159.0,0.040799314053284075,1.1245399748132463,8.650001192093649,58.26839951944708,52.4398483803712,-0.245642337866669,-0.24038452093778773,-0.4260402940960448,-0.9949383629731532,17.508087441576166,0.2950000762939444,0.05553100226551155,0.2321499347686764,0.020574170155367888,0.4437256993819849,0.1263620524620226,0.3379378170753302,-0.40143249007019843,88.76400641640423,42.206207787034174,0.10578788230665415,10,-0.1724998950958252,-0.2344999313354501,-0.21174991130828857,-0.6999998092651367,0.3880000114440927,3,0.06080001831054682,1.0241956726970056,6.005000114440918,-7.639970245474868,5.984000205993652,1.1789498516782195,5.872000217437744,0.06080001831054682
2548,2009-10-30,6.050000190734862,6.25,6.021999835968018,6.2249999046325675,819924.0,-0.03199996948242201,1.026668983743009,-1.0115598651624693,45.17685146286341,51.27262904748162,-0.03681590169974314,-0.023473707950910416,-0.20916601153649683,-0.7859400410283461,17.717635936205443,0.22800016403198242,0.031658974860993006,0.02065012454986448,-0.16957107331761812,0.21087132241734707,-0.07446047438387637,0.11576072348360533,-0.1833753735728587,43.82024639077261,1.504911482933636,0.09511059893374112,10,0.02749991416931241,-0.0345001220703125,-0.009500026702879971,-0.4999999999999991,0.6609997749328622,4,0.10314042578010163,1.1245399748132463,6.25,1.0241956726970056,6.005000114440918,-7.639970245474868,5.984000205993652,0.10314042578010163
2549,2009-11-02,6.300000190734862,6.300000190734862,6.013999938964844,6.074999809265138,1914960.0,0.04132231274684206,1.542220150044517,-1.285718567524329,57.466384321401094,51.8578475579529,-0.28373221113284597,-0.25338627496635535,-0.4432617703318682,-1.0250611272053876,18.079549736143164,0.28600025177001864,0.012277484178632392,0.24965012073516757,0.037393784550673104,0.46190645691966203,0.1435219526429199,0.35577828882741525,-0.41604035862994415,100.0,55.960936121865714,0.10612816809224736,11,-0.2225000858306876,-0.2745001316070548,-0.2967500686645499,-0.7499999999999991,0.3829998970031747,0,0.03650793843018274,1.026668983743009,6.050000190734862,1.1245399748132463,6.25,1.0241956726970056,6.005000114440918,0.03650793843018274
2550,2009-11-03,6.263000011444093,6.298999786376952,6.172999858856201,6.210999965667725,1014716.0,-0.005873044154059648,1.0322635226075534,0.2311109227313244,54.00144391920928,51.96591998642003,-0.234908380339637,-0.20392252329516936,-0.39181337093496627,-0.977286743447424,17.98304060912992,0.12700033187866122,0.023284903239122023,0.19809994697570854,-0.030786515186187025,0.4269864091376041,0.08365671589476076,0.3125431780566563,-0.3623985649939767,91.43514685916794,47.77798135100031,0.11444323108094763,11,-0.18549990653991788,-0.20949983596801847,-0.2597498893737802,-0.7129998207092294,0.4060001373290998,1,0.0865399674124474,1.542220150044517,6.300000190734862,1.026668983743009,6.050000190734862,1.1245399748132463,6.25,0.0865399674124474
2551,2009-11-04,6.289999961853027,6.388999938964844,6.2230000495910645,6.2230000495910645,1255985.0,0.0043110251252751475,-3.955227067305297,1.288458716942354,56.97503886993097,51.93706733644639,-0.2411814976373945,-0.21725209214163943,-0.40613908617646555,-0.9922880761332848,18.04700997448752,0.1659998893737793,0.019770328170581664,0.20934989452362096,-0.03623189930110904,0.45493168834835096,0.08655899761125596,0.33214079143598596,-0.37342256563152176,73.87861402581717,28.260054248641012,0.1227908969123651,11,-0.1679999828338623,-0.1919999122619629,-0.28674983978271484,-0.7399997711181641,0.40000009536743164,2,0.08108111796102291,1.0322635226075534,6.263000011444093,1.542220150044517,6.300000190734862,1.026668983743009,6.050000190734862,0.08108111796102291
2552,2009-11-05,6.298999786376952,6.3379998207092285,6.210999965667725,6.210999965667725,1068022.0,0.0014308147183634823,-1.8863662225208482,1.3134318798083975,63.30645099266748,53.046857858506975,-0.21931686310331067,-0.21780815845924817,-0.39929407044787,-0.9876940572266744,17.857384414064065,0.1269998550415039,0.02552648847962047,0.20589973926544136,-0.05772344790566564,0.46952292643654836,0.0740881456798883,0.3377113328509944,-0.3540770375908462,75.99995930989559,26.111860055280744,0.13181159358555347,11,-0.1769998073577872,-0.20099973678588778,-0.29574966430663974,-0.7384996414184561,0.37200021743774503,3,0.0636609043479317,-3.955227067305297,6.289999961853027,1.0322635226075534,6.263000011444093,1.542220150044517,6.300000190734862,0.0636609043479317
2553,2009-11-06,6.355000019073486,6.39900016784668,6.256999969482423,6.3400001525878915,1461701.0,0.008890337290953232,1.7572810140411943,0.17045337552627463,61.27659280896923,54.942816233466424,-0.23479284309887127,-0.2640329066461753,-0.4366344977179759,-1.0291418242986667,17.597101437676894,0.14200019836425692,0.03546445260621933,0.24709997177123988,-0.04059855863720685,0.5347985021796866,0.10325070656701651,0.39094923697546324,-0.3834326388766556,88.57139672332562,38.74526799124176,0.14384926520422356,11,-0.22149991989135742,-0.2519998550415039,-0.36675000190734863,-0.7944998741149902,0.33500003814697266,4,0.044531863339296374,-1.8863662225208482,6.298999786376952,-3.955227067305297,6.289999961853027,1.0322635226075534,6.263000011444093,0.044531863339296374
2554,2009-11-09,6.5,6.5,6.388999938964844,6.3979997634887695,1118123.0,0.022816676709885186,1.1764667383479033,6.800076294624811,68.65078899535314,56.963736942311954,-0.31440607761432204,-0.40374260069059975,-0.5594865626809602,-1.1574647631370762,16.879065706807502,0.14499998092651367,0.04943984375310606,0.3755999565124508,0.03917898816957166,0.71202092485533,0.20738947234101168,0.54381044068389,-0.4942379967911812,100.0,47.44862530028078,0.16821048417143938,11,-0.31599998474121094,-0.3464999198913574,-0.5522499084472656,-0.9239997863769531,0.19000005722045898,0,0.03246153317964984,1.7572810140411943,6.355000019073486,-1.8863662225208482,6.298999786376952,-3.955227067305297,6.289999961853027,0.03246153317964984
2555,2009-11-10,6.5,6.5879998207092285,6.449999809265138,6.5,1761965.0,0.0,-1.759989700356704,0.0,70.55466769761044,59.51962428749468,-0.26095648447981645,-0.39144222025062625,-0.5329812222415633,-1.1394208717014518,16.254320417614494,0.1380000114440909,0.07215550887832123,0.3550499677658081,-0.02023286232282029,0.7303327978544365,0.16740855272149435,0.5426913828101219,-0.4448141971120627,76.65786351574575,20.73930736573108,0.18764141504431406,11,-0.20099997520446777,-0.2785000801086426,-0.5777499675750732,-0.9189999103546143,0.36499977111816406,1,0.028153859652005675,1.1764667383479033,6.5,1.7572810140411943,6.355000019073486,-1.8863662225208482,6.298999786376952,0.028153859652005675
2556,2009-11-11,6.428999900817871,6.570000171661378,6.4000000953674325,6.500999927520753,1610605.0,-0.010923092181865934,-1.6153930799731862,-100.0,68.86943237376153,60.69751682686295,-0.13799911480487648,-0.3147640700541423,-0.4368826495929685,-1.0524587501007732,15.437657976047436,0.1700000762939453,0.1117864763133607,0.27019987106323207,-0.12603899629534077,0.6664387384218049,0.07208043738394565,0.4683193047425185,-0.30987641579137915,57.82493871944509,-1.5651264417326232,0.19811943367928628,11,-0.12800002098083496,-0.20749998092651367,-0.5382498502731323,-0.808499813079834,0.3940000534057617,2,0.03733088375453075,-1.759989700356704,6.5,1.1764667383479033,6.5,1.7572810140411943,6.355000019073486,0.03733088375453075
2557,2009-11-12,6.543000221252441,6.579999923706055,6.456999778747559,6.46999979019165,1429230.0,0.017732201305535433,-1.4848400194587201,-1.0138944998178623,72.30428547682307,63.71167616174735,-0.2302832958369132,-0.4151596947868965,-0.5241035200195387,-1.1516999177838478,15.163953339241399,0.1510000228881836,0.14309715819486968,0.3620501756668091,-0.06839995798960707,0.7925003093232252,0.146825108838601,0.5772752424950172,-0.3676115759440215,86.40494873638093,21.06154379626271,0.21522506682820794,11,-0.24200034141540527,-0.321500301361084,-0.6547501087188721,-0.8830001354217529,0.26399993896484375,3,0.02246673253816267,-1.6153930799731862,6.428999900817871,-1.759989700356704,6.5,1.1764667383479033,6.5,0.02246673253816267
2558,2009-11-13,6.591000080108643,6.591000080108643,6.502999782562256,6.550000190734862,718427.0,0.007336062545174826,3.292709023876813,0.5616390037428352,76.9288330384206,65.87417046363841,-0.2162086481187213,-0.43655394464891195,-0.5458904054393674,-1.1836015467955132,16.082320509991227,0.08800029754638672,0.18133848914829986,0.3789500236511234,-0.07619337669720139,0.8340934239994482,0.151378323476961,0.6065217238252858,-0.3660980937521252,100.0,26.1423663511777,0.22757170017416237,11,-0.2090001106262207,-0.3680000305175781,-0.688249945640564,-0.8954999446868896,0.4549999237060547,4,0.01213775189405486,-1.4848400194587201,6.543000221252441,-1.6153930799731862,6.428999900817871,-1.759989700356704,6.5,0.01213775189405486
2559,2009-11-16,6.679999828338622,6.73799991607666,6.5879998207092285,6.644000053405763,933068.0,0.013503223660788155,-1.0270250242445527,0.8780456601885795,76.52437993896339,68.37671891027776,-0.2745038463969349,-0.5049764645738595,-0.6154199209779829,-1.2560616086768812,17.274961422853433,0.15000009536743164,0.19180306129236335,0.43844978809356583,-0.05799324935175587,0.9348928255388875,0.19022826937090542,0.6866713068162262,-0.40384410885680744,82.84020162604348,4.957852884527753,0.24822151872266082,11,-0.20549988746642978,-0.3834998607635489,-0.7272496223449698,-0.9749996662139884,0.3420000076293954,0,0.0014970402902425572,3.292709023876813,6.591000080108643,-1.4848400194587201,6.543000221252441,-1.6153930799731862,6.428999900817871,0.0014970402902425572
2560,2009-11-17,6.752999782562256,6.808000087738037,6.690999984741211,6.698999881744385,794287.0,0.010928137140654659,-2.342874659400545,1.500006622779787,77.41934581709941,70.64830857107425,-0.30249878013032294,-0.5491911978372208,-0.6667327982471596,-1.3122967118610296,18.625914287385754,0.12800025939941495,0.24175547471600645,0.4752997636795042,-0.06005169271076305,1.0106512200697715,0.20762403548437103,0.7429754918746374,-0.40294899162526576,86.51953279307367,5.001926905431958,0.2676757281951335,11,-0.243499755859375,-0.42149972915649414,-0.7452497482299805,-1.0379996299743652,0.2460002899169913,1,-0.009329146656346099,-1.0270250242445527,6.679999828338622,3.292709023876813,6.591000080108643,-1.4848400194587201,6.543000221252441,-0.009329146656346099
2561,2009-11-18,6.822000026702881,6.942999839782715,6.764999866485597,6.764999866485597,1214656.0,0.010217717512563729,-5.245595542840097,1.0555604612966298,74.07407110090367,71.8447108053227,-0.3219558443489223,-0.5830288961597923,-0.7118299069966714,-1.3636732687563917,20.211581458415996,0.19000005722045898,0.2579884548782374,0.5029999971389767,-0.06716143683332376,1.0731614311112772,0.21791928015282647,0.7880807141251269,-0.38951836234170223,75.10292224611858,-5.2709434104138495,0.2850807169861504,11,-0.2220001220703125,-0.4230000972747803,-0.7942500114440918,-1.0920000076293945,0.16300010681152255,2,0.006303099420547076,-2.342874659400545,6.752999782562256,-1.0270250242445527,6.679999828338622,3.292709023876813,6.591000080108643,0.006303099420547076
2562,2009-11-19,6.677999973297119,6.8369998931884775,6.635000228881836,6.8369998931884775,667380.0,-0.02110818716536389,1.5408775607517664,-2.7894644380866924,77.73849536031742,73.67381108880586,-0.13247172765291992,-0.4027346825446294,-0.5551009342264495,-1.2008717361750803,21.993970068262062,0.2019996643066415,0.2823999764712193,0.3228499412536623,-0.24179204456332126,0.8874919270706458,0.04052894834517051,0.6051709341621541,-0.1434146738516331,39.77276544925098,-43.356693766619514,0.2823209929084917,11,-0.012000083923339844,-0.27900004386901855,-0.6502499580383301,-0.8959999084472656,0.35200023651123047,3,0.021713084981478836,-5.245595542840097,6.822000026702881,-2.342874659400545,6.752999782562256,-1.0270250242445527,6.679999828338622,0.021713084981478836
2563,2009-11-20,6.763999938964844,6.763999938964844,6.630000114440918,6.6630001068115225,759837.0,0.012878102128123237,1.653466281419372,-0.6352193901879479,73.96691894362891,74.26449219416982,-0.17249335056339987,-0.4466591449308428,-0.630172806412518,-1.2681297156259017,23.675221428067232,0.13399982452392578,0.3049312387242935,0.36759991645813006,-0.18952503193966574,0.9247248648559259,0.08903744225923216,0.646162390657028,-0.14773173145191176,49.57749543646716,-30.12011056686589,0.2785624741988979,11,-0.09249997138977051,-0.36500000953674316,-0.7122498750686646,-0.9184997081756592,0.28600025177001864,4,0.006357217865235798,1.5408775607517664,6.677999973297119,-5.245595542840097,6.822000026702881,-2.342874659400545,6.752999782562256,0.006357217865235798
2564,2009-11-23,6.8379998207092285,6.8379998207092285,6.730000019073486,6.761000156402588,1026020.0,0.010940254644016045,1.8052018825860787,0.7623741808773751,78.60695242731435,75.15919049747025,-0.2162465031889571,-0.4686036633945987,-0.6937390625890103,-1.3208190451030566,25.87061436730536,0.10799980163574219,0.32299872726599954,0.39329981803894043,-0.1393601313796653,0.9259597674575462,0.12696984332963712,0.6596297927482437,-0.20799970626831055,66.45363859063266,-11.273485052508079,0.26632997470930303,11,-0.16649985313415527,-0.43899989128112793,-0.7479997873306274,-0.992499589920044,0.21099996566772372,0,0.03041827852576562,1.653466281419372,6.763999938964844,1.5408775607517664,6.677999973297119,-5.245595542840097,6.822000026702881,0.03041827852576562
2565,2009-11-24,6.800000190734862,6.848999977111816,6.708000183105469,6.800000190734862,782072.0,-0.0055571264946925325,1.877559361619255,0.0,75.09844154942064,75.85130262809903,-0.1466370727002273,-0.38613419960797923,-0.6452098607202243,-1.2604596483483528,27.55563564421414,0.14099979400634766,0.3430375542539581,0.3145001888275134,-0.19403797935560174,0.8230383570106286,0.06023110473595583,0.568769272919071,-0.17000007629394442,54.31317107652529,-22.913447278844643,0.25426908409155763,11,-0.10000038146972567,-0.4010002613067618,-0.7052502632141104,-0.9544999599456778,0.18499994277954102,1,0.03264700573621071,1.8052018825860787,6.8379998207092285,1.653466281419372,6.763999938964844,1.5408775607517664,6.677999973297119,0.03264700573621071
2566,2009-11-25,6.800000190734862,6.84499979019165,6.75,6.820000171661378,1936106.0,0.0,1.714310042983944,-100.0,74.87588974880573,76.1370364360971,-0.09887396939436854,-0.3410044674006576,-0.6352691429651633,-1.239709099247949,29.803956722074453,0.09499979019165039,0.34164232174244447,0.2747501850128167,-0.19872110489038075,0.7482214749160141,0.03801454006121752,0.5114858299644158,-0.10740013122558523,77.62565429066576,0.23379772266375198,0.23673564495159874,11,-0.07700037956237704,-0.4010002613067618,-0.7052502632141104,-0.9544999599456778,0.180999755859375,2,0.029264687670969014,1.877559361619255,6.800000190734862,1.8052018825860787,6.8379998207092285,1.653466281419372,6.763999938964844,0.029264687670969014
2567,2009-11-26,6.630000114440918,6.800000190734862,6.570000171661378,6.761000156402588,1547462.0,-0.025000010518466342,1.2009559553279125,6.550008344657645,62.26584037565076,74.5078150291227,0.09472634239053868,-0.1486999843784389,-0.4642556310089061,-1.0490338030255657,30.601521358318283,0.23000001907348455,0.3350590664253241,0.08575010299682617,-0.37143155190523913,0.5429317578988915,-0.14284072445420648,0.3143409304478588,0.3129997253417969,21.50537083087626,-52.222152542664034,0.22859082745103246,11,0.12649989128112793,-0.23100018501281738,-0.535250186920166,-0.7844998836517334,0.34999990463256836,3,0.05354449667357519,1.714310042983944,6.800000190734862,1.877559361619255,6.800000190734862,1.8052018825860787,6.8379998207092285,0.05354449667357519
2568,2009-11-27,6.673999786376952,6.714000225067139,6.4559998512268075,6.51800012588501,1777548.0,0.006636451157851164,1.1864388629480114,-1.190836721545382,58.52940543987311,72.50837341811267,0.07122878810965716,-0.15131208008410102,-0.5111907614676552,-1.0705193183154673,31.160514229604896,0.25800037384033114,0.3380253417504484,0.09854979515075613,-0.2977236100835974,0.49482320038510963,-0.09958690746642063,0.2966864977679329,0.26154006004333574,55.47070364398079,-14.316639486463224,0.1981367026171768,11,0.025500059127808505,-0.27499985694885165,-0.5792498588562003,-0.8284995555877677,0.3360004425048837,4,0.053341389695287234,1.2009559553279125,6.630000114440918,1.714310042983944,6.800000190734862,1.877559361619255,6.800000190734862,0.053341389695287234
2569,2009-11-30,6.53000020980835,6.809999942779541,6.53000020980835,6.679999828338622,2444346.0,-0.021576203352978274,-2.7333392673219485,-0.961538108847488,51.288669824008444,69.60496497443589,0.21424328166911444,0.011385763430309837,-0.3648970603384276,-0.905093385260332,31.661312051682078,0.2799997329711914,0.32191354539196304,-0.05694978237152082,-0.4323661814070068,0.31846661666396514,-0.24465798188926424,0.1307584171462226,0.3863580368041992,18.829601750100828,-48.019555602335394,0.18770819951774312,11,0.16949963569641113,-0.13100028038024902,-0.4452502727508545,-0.684499979019165,0.9399995803833008,0,0.07963246006415892,1.1864388629480114,6.673999786376952,1.2009559553279125,6.630000114440918,1.714310042983944,6.800000190734862,0.07963246006415892
2570,2009-12-01,6.804999828338622,6.820000171661378,6.540999889373778,6.635000228881836,1727818.0,0.04211326335291865,1.7899988317506266,-1.133333545261499,63.74270147349106,68.45703501583449,-0.058786446871065046,-0.23286577911942885,-0.6311037102155499,-1.1579996484694215,32.20724577008058,0.28999996185302823,0.30191916710590494,0.1909498453140248,-0.16367878063062857,0.5455784712586782,0.013635532341697676,0.36826415828635195,0.09294408245849706,89.71723184341081,20.82906926709188,0.17731431297232686,12,-0.15249991416931064,-0.3994998931884757,-0.7472498416900626,-0.9594995975494376,0.5480003356933603,1,0.03585598298213344,-2.7333392673219485,6.53000020980835,1.1864388629480114,6.673999786376952,1.2009559553279125,6.630000114440918,0.03585598298213344
2571,2009-12-02,6.800000190734862,6.8400001525878915,6.769000053405763,6.800000190734862,1144688.0,-0.0007347006215840945,-1.2903156340369244,0.0,60.20652877881762,66.50903872900116,-0.0639619490001575,-0.19784265937838708,-0.6141897836471406,-1.131126578318681,32.34512871189663,0.0710000991821289,0.27649485913919314,0.16045019626617307,-0.16848140691547364,0.4893817994478198,-0.00401560532464984,0.324915997856996,0.080265957679444,89.58335144236872,21.964517023411986,0.16446580159082325,12,-0.14750027656555087,-0.3945002555847159,-0.7827501296997061,-0.9544999599456778,0.4249997138977051,2,0.02720587317506351,1.7899988317506266,6.804999828338622,-2.7333392673219485,6.53000020980835,1.1864388629480114,6.673999786376952,0.02720587317506351
2572,2009-12-03,6.699999809265138,6.8499999046325675,6.652999877929688,6.824999809265138,2556914.0,-0.014705938038939714,1.2514264227443157,-100.0,54.1571265780474,64.307950688381,0.044127799489469766,-0.06984079299052759,-0.49835578831420335,-1.0091810860107504,32.303980090718476,0.19700002670287908,0.23892198286202682,0.04039981365203982,-0.2474490805250431,0.32824870782912274,-0.10352463343650165,0.18432426074058128,0.16329568726166865,61.92891496566559,-1.5280766014838534,0.14392444708854152,12,-0.04699993133545011,-0.22349977493286222,-0.7059998512268075,-0.8339996337890634,0.40000009536742986,3,0.041940320198295744,-1.2903156340369244,6.800000190734862,1.7899988317506266,6.804999828338622,-2.7333392673219485,6.53000020980835,0.041940320198295744
2573,2009-12-04,6.638000011444093,6.699999809265138,6.554999828338622,6.664000034332275,2150162.0,-0.009253701430753436,1.9591961852860862,0.20800018310546164,48.36449118741511,60.94767721728109,0.09652561348072997,0.015228502402424127,-0.41704781803697255,-0.9251024673560968,31.746995669275986,0.14499998092651545,0.20362609022901346,-0.03574998378753591,-0.28590852162396363,0.2144085540488918,-0.16082925270574933,0.0893292851306775,0.2119998931884748,33.74997019764956,-26.12929246480263,0.12507926891821367,12,0.014999866485594815,-0.1595001220703134,-0.5914999246597299,-0.7679998874664316,0.691999912261962,4,0.05152154369385009,1.2514264227443157,6.699999809265138,-1.2903156340369244,6.800000190734862,1.7899988317506266,6.804999828338622,0.05152154369385009
2574,2009-12-07,6.710999965667725,6.739999771118164,6.602000236511231,6.665999889373778,809320.0,0.010997281424793393,1.6796107515531804,-1.7307706415289053,48.36449118741505,57.97723828816937,0.004041194709863305,-0.043377337925795345,-0.4762631905574066,-0.9750556183538368,30.741702576454554,0.1379995346069327,0.1759072404542552,0.02669997215271014,-0.21004288053908748,0.26344282484450776,-0.09167145419318867,0.14507139849860895,0.13899993896484286,55.016203203605116,-1.4315600657242982,0.11837142634589869,12,-0.05800008773803711,-0.2325000762939453,-0.6644998788833618,-0.8249998092651367,0.488999843597413,0,0.04455375722600863,1.9591961852860862,6.638000011444093,1.2514264227443157,6.699999809265138,-1.2903156340369244,6.800000190734862,0.04455375722600863
2575,2009-12-08,6.683000087738037,6.76800012588501,6.63700008392334,6.699999809265138,886604.0,-0.0041722363392832085,-1.4036764673715707,-0.37777094901031194,44.40868266918727,54.59199305710065,0.01530919389172869,-0.0010167310133670782,-0.43484227032846157,-0.9246882343178005,29.363416522445295,0.13100004196166992,0.15013870065916013,-0.01044991016387975,-0.23077734471139344,0.20987752438363394,-0.1206136274376366,0.0997138071098771,0.15123981475830028,43.389907218828085,-10.256176266420447,0.11016371727375694,12,-0.03000020980834961,-0.1250002384185791,-0.6315000057220459,-0.7969999313354492,0.2560000419616699,1,0.117761438294397,1.6796107515531804,6.710999965667725,1.9591961852860862,6.638000011444093,1.2514264227443157,6.699999809265138,0.117761438294397
2576,2009-12-09,6.6690001487731925,6.75,6.5999999046325675,6.710000038146973,1470138.0,-0.002094858414042444,1.4793442493744113,2.411797705534133,49.595694491214225,53.18419906994103,0.009803541678915728,0.033608449023074805,-0.4074684500545187,-0.8875364335291946,28.27699916884343,0.15000009536743253,0.10965554174719472,-0.036449861526490324,-0.2190444846049857,0.14614476155200506,-0.12774717306573802,0.05484745001275737,0.1501101516723633,38.64416642420716,-16.064592428398257,0.09129731153924786,12,-0.01600027084350497,-0.09200024604797274,-0.603500008583068,-0.7829999923706046,0.36100006103515714,2,0.10256410256410264,-1.4036764673715707,6.683000087738037,1.6796107515531804,6.710999965667725,1.9591961852860862,6.638000011444093,0.10256410256410264
2577,2009-12-10,6.690000057220459,6.800000190734862,6.670000076293945,6.689000129699707,1043078.0,0.0031488840873890034,-5.666666666666621,-0.024388541921076895,46.4694643897951,51.84420561993236,-0.0020007286595982166,0.025493108134387654,-0.4129628137567831,-0.8860971219991374,27.197366821546336,0.13100004196166992,0.07420399849951487,-0.022799944877624156,-0.18895592884672752,0.1433560390914792,-0.10587793686217584,0.060278047106927524,0.11458582525634675,55.10205273227323,-0.24521057207962116,0.08307799198455153,12,0.0,-0.11300015449523926,-0.5800000429153442,-0.8039999008178711,0.3169999122619638,3,0.07997008114143256,1.4793442493744113,6.6690001487731925,-1.4036764673715707,6.683000087738037,1.6796107515531804,6.710999965667725,0.07997008114143256
2578,2009-12-11,6.671000003814697,6.745999813079834,6.631999969482423,6.730999946594237,1097406.0,-0.0028400677493649606,1.533338984757031,-60.00429184549267,41.59113129229354,50.7667013386307,0.01847153591616113,0.053538818208767935,-0.3746509535954523,-0.844588431194639,25.914281295143088,0.11399984359741122,0.03662941860309843,-0.04579999446868932,-0.2032327682663535,0.11163277932897486,-0.12451638136752141,0.03291639243014277,0.12900018692016513,35.49999880790926,-17.680546911196878,0.07871638689883223,12,0.024499893188475674,-0.0710000991821289,-0.5609999895095825,-0.7849998474121094,0.3969998359680176,4,0.06430818476578537,-5.666666666666621,6.690000057220459,1.4793442493744113,6.6690001487731925,-1.4036764673715707,6.683000087738037,0.06430818476578537
2579,2009-12-14,6.690000057220459,6.747000217437744,6.639999866485597,6.699999809265138,793144.0,0.002848156707374816,1.0576878109167431,0.16666269301990935,44.353167471432585,48.61230867173532,0.027439837506307185,0.03723545122937555,-0.3756545237656166,-0.8421778965069464,23.920589618659786,0.10700035095214755,0.025034342794716835,-0.02729995250701922,-0.1843035433917697,0.12970363837773125,-0.10580174794939445,0.05120184293535601,0.11000013351440341,45.00001192091235,-7.705253209892341,0.07850179544237541,12,0.01249980926513583,-0.024000167846679688,-0.5717499256134033,-0.8039999008178711,0.2929997444152832,0,0.09566515112280904,1.533338984757031,6.671000003814697,-5.666666666666621,6.690000057220459,1.4793442493744113,6.6690001487731925,0.09566515112280904
2580,2009-12-15,6.690000057220459,6.749000072479247,6.639999866485597,6.671000003814697,637406.0,0.0,-1.6913522105139376,-1.9000524533878433,44.353167471432585,46.85082408202587,0.010517665190218572,0.03401778123628851,-0.36025288101801145,-0.8237433705934221,21.555223549048762,0.10900020599365057,0.016228876418199256,-0.024149966239929377,-0.18066495373322677,0.13236502125336802,-0.10240745998657808,0.05410752750671932,0.09624011993408121,45.00001192091235,-4.364912195063262,0.0782574937466489,12,0.01249980926513583,-0.018500089645385742,-0.5212500095367432,-0.8039999008178711,0.015999794006348544,1,0.07623314614089427,1.0576878109167431,6.690000057220459,1.533338984757031,6.671000003814697,-5.666666666666621,6.690000057220459,0.07623314614089427
2581,2009-12-16,6.864999771118164,6.864999771118164,6.65399980545044,6.7189998626708975,1728032.0,0.026158402451555984,1.89041230109998,7.684184108819,62.0020476273046,47.72248197638778,-0.1724245117859926,-0.14503114917248183,-0.5175965984472644,-0.9780499612584457,18.873448332644866,0.21099996566772372,0.03233287659652451,0.14869976043701172,-0.015066469287041251,0.3124659901610647,0.06681664557498568,0.23058287529903776,-0.40899991989135653,100.0,45.16492171674645,0.08188311486202643,12,-0.1549999713897705,-0.19349980354309082,-0.6047497987747192,-0.9399998188018799,-0.2349996566772461,2,0.010779367960487285,-1.6913522105139376,6.690000057220459,1.0576878109167431,6.690000057220459,1.533338984757031,6.671000003814697,0.010779367960487285
2582,2009-12-17,6.822999954223633,6.914000034332275,6.75,6.790999889373778,1734454.0,-0.006117963335006804,-1.8771975321551815,0.21917866381000134,57.62540545869672,48.75147245097463,-0.12420361698593307,-0.09656210503946205,-0.4604826515323328,-0.9161735542199114,17.317059911769167,0.1640000343322754,0.00582093355579083,0.09944994449615496,-0.06991964878282442,0.26881953777513434,0.014765147856665273,0.18413474113564465,-0.3588201045989985,67.73047546741012,12.43978262420287,0.08468479663948948,12,-0.06599998474121094,-0.12350010871887207,-0.561750054359436,-0.8980000019073486,-0.16499996185302734,3,0.03033859841323583,1.89041230109998,6.864999771118164,-1.6913522105139376,6.690000057220459,1.0576878109167431,6.690000057220459,0.03033859841323583
2583,2009-12-18,6.807000160217285,6.857999801635742,6.745999813079834,6.801000118255615,2133528.0,-0.0023449793512666517,1.0740868290572252,0.18750093132068205,66.31333478238163,50.74578840597091,-0.09131260160636145,-0.08134633652983947,-0.42953316152300225,-0.8791824910382715,15.707257835735916,0.1119999885559082,-0.014661029003247172,0.08130013942718506,-0.09129251196583077,0.2538927908202009,-0.004996186269322855,0.16759646512369297,-0.32482750320434484,60.948974974765804,1.002981908818569,0.08629632569650775,12,-0.05000019073486328,-0.10750031471252441,-0.5457502603530884,-0.882000207901001,-0.18000030517578125,4,0.02938149031257753,-1.8771975321551815,6.822999954223633,1.89041230109998,6.864999771118164,-1.6913522105139376,6.690000057220459,0.02938149031257753
2584,2009-12-21,7.046000003814697,7.078999996185303,6.7880001068115225,6.866000175476074,3035942.0,0.035110891431179736,1.3658545568027922,29.999761583088294,64.82168140191516,53.013899376274004,-0.31044160557057054,-0.3203909576695789,-0.6540762909167555,-1.0971050612972792,14.136731745906086,0.2909998893737802,-0.012872122205327408,0.30989997386932355,0.09018164173967236,0.5296183059989747,0.2000408078044975,0.4197591399341496,-0.5465542517089839,92.48291967631563,34.803157363240956,0.10985916606482561,12,-0.20650005340576172,-0.2785000801086426,-0.7434999942779541,-1.1004998683929443,-0.24599981307983487,0,0.0031223156338500146,1.0740868290572252,6.807000160217285,-1.8771975321551815,6.822999954223633,1.89041230109998,6.864999771118164,0.0031223156338500146
2585,2009-12-22,7.021999835968018,7.063000202178955,6.9720001220703125,7.0229997634887695,1308904.0,-0.003406211727744246,1.2468932307456835,-0.0055551581908780965,63.34133602777127,54.541192880335906,-0.2607142066223336,-0.2939788234363636,-0.6129889599710552,-1.054827290918384,12.678449488475795,0.09100008010864258,0.0038096555653108766,0.27479982376098633,0.021608418148387543,0.5279912293735851,0.14820412095468694,0.4013955265672857,-0.4877808292175292,86.58820361498499,31.583146834046723,0.12659570280629953,12,-0.16649985313415527,-0.2544999122619629,-0.6364998817443848,-0.9504997730255127,-0.07699966430663974,1,-0.005553978245984803,1.3658545568027922,7.046000003814697,1.0740868290572252,6.807000160217285,-1.8771975321551815,6.822999954223633,-0.005553978245984803
2586,2009-12-23,6.999000072479247,7.0250000953674325,6.9619998931884775,6.998000144958496,677838.0,-0.0032753865032809637,1.3773673177445693,-0.9999999999991117,69.80137645127678,57.13362755383387,-0.20783754547277766,-0.2691031366821024,-0.5748479725316109,-1.0143763000079966,11.109368851173675,0.06300020217895508,0.016170767287844612,0.2418500661849965,-0.034646181534932374,0.5183463139049254,0.1036019423250325,0.3800981900449605,-0.43209420636267026,75.97601209705108,20.944308996130317,0.1382481238599644,12,-0.14350008964538485,-0.23150014877319247,-0.5785000324249259,-0.8580000400543204,-0.001999855041503018,2,-0.04186315448181588,1.2468932307456835,7.021999835968018,1.3658545568027922,7.046000003814697,1.0740868290572252,6.807000160217285,-0.04186315448181588
2587,2009-12-24,6.985000133514403,7.013999938964844,6.960000038146973,6.960000038146973,82538.0,-0.0020002770138398684,-3.319975586030632,25.001907486907346,74.54036058930947,60.794653031280085,-0.1649359873942755,-0.23941897706115878,-0.5438809375192593,-0.9837874022858228,10.97065751165692,0.053999900817871094,0.03799775526312299,0.21010012626647878,-0.0773883324726734,0.49758858500563097,0.06635589689690224,0.3538443556360553,-0.38736861959370295,71.77182853346137,13.467815616006042,0.1437442293695762,12,-0.1255002021789542,-0.21750020980834872,-0.48550021648406894,-0.7365002632141104,0.054999828338623935,3,-0.050823194314653874,1.3773673177445693,6.999000072479247,1.2468932307456835,7.021999835968018,1.3658545568027922,7.046000003814697,-0.050823194314653874
2588,2009-12-28,7.03000020980835,7.0320000648498535,6.9619998931884775,6.980000019073486,340876.0,0.006442387320514609,1.5926037122723653,2.000000000000071,73.4904815009367,64.03213236789165,-0.17171410050397817,-0.2702360494317393,-0.5668180191656269,-1.012407117528145,11.66603491225312,0.07000017166137606,0.0560220123751618,0.23730018138885534,-0.06744962445345593,0.5420499872311666,0.0849252784676997,0.38967508431001097,-0.4034865869517734,83.16157903619872,23.432019700627258,0.15237490292115566,12,-0.1705002784729004,-0.2625002861022949,-0.49750030040740967,-0.7815003395080566,-0.0840001106262207,0,-0.05291610331941732,-3.319975586030632,6.985000133514403,1.3773673177445693,6.999000072479247,1.2468932307456835,7.021999835968018,-0.05291610331941732
2589,2009-12-29,7.050000190734862,7.050000190734862,6.9629998207092285,7.0349998474121085,304484.0,0.0028449474153084964,10.599783838769033,0.30000572202407066,77.347289308386,67.69814590533092,-0.1511755099795531,-0.26275296544012683,-0.5679685105628911,-1.0165425023106156,11.923904806335486,0.08700037002563388,0.07928839054297665,0.2313001632690419,-0.06775670144696644,0.5303570279850502,0.08177173091103818,0.38082859562704563,-0.3963373854785628,87.37864976597895,24.525458616855417,0.14952843235800395,12,-0.1835002899169913,-0.2825002670288077,-0.5147502422332755,-0.7535002231597892,-0.5,1,-0.06000004599280251,1.5926037122723653,7.03000020980835,-3.319975586030632,6.985000133514403,1.3773673177445693,6.999000072479247,-0.06000004599280251
2590,2009-12-30,7.048999786376952,7.050000190734862,7.007999897003174,7.050000190734862,418904.0,-0.00014190132352409623,82.96663489037,-0.06669209739970755,78.87537366161197,69.57295990914285,-0.10493017383567249,-0.25564234655777884,-0.5458073323994945,-0.9996020961686929,12.143930298413984,0.042000293731688565,0.11248154097493224,0.21809976100921524,-0.09802472283508301,0.5342242448535135,0.060037519087066116,0.37616200293136437,-0.3698167496649125,98.88844148688169,31.61089208404269,0.15806224192214902,12,-0.13649988174438388,-0.28149986267089755,-0.5137498378753653,-0.7119998931884757,-0.7189998626708975,2,-0.03532410316188572,10.599783838769033,7.050000190734862,1.5926037122723653,7.03000020980835,-3.319975586030632,6.985000133514403,-0.03532410316188572
2591,2009-12-31,6.985000133514403,7.050000190734862,6.985000133514403,7.050000190734862,201478.0,-0.009079253057467263,1.0,64.97378455672069,71.04139712754616,71.06362565012611,-0.024717704734301016,-0.1866415390694085,-0.45985819586632903,-0.9204475840953181,12.179009348771748,0.06500005722045898,0.1421626824347504,0.1448501110076892,-0.17821760837755374,0.4679178303929321,-0.016683748684932276,0.30638397070031065,-0.2818280792339678,27.777836646462223,-39.34451810670578,0.16153385969262143,12,-0.07250022888183505,-0.21750020980834872,-0.43550026416778476,-0.6480002403259268,-0.6010003089904776,3,-0.005726551336928898,82.96663489037,7.048999786376952,10.599783838769033,7.050000190734862,1.5926037122723653,7.03000020980835,-0.005726551336928898
2592,2010-01-04,6.980999946594237,7.050000190734862,6.953999996185303,7.050000190734862,1733048.0,-0.0005726824400436037,1.782604489164061,1.0615412830576239,72.59476799349378,71.76156267358301,0.0045278889025262,-0.1691843009719287,-0.43218070579357093,-0.9005711563667385,12.923817600712967,0.09600019454955966,0.1747257032629106,0.1267999172210681,-0.19504317423207862,0.4486430086742148,-0.034121628505505264,0.28772146294764145,-0.2552782157995095,28.124891345919156,-41.221297266520196,0.16092154572657347,1,-0.04749989509582431,-0.2135000228881827,-0.4200000762939444,-0.6440000534057608,-0.5529999732971183,0,0.0022919740675992895,1.0,6.985000133514403,82.96663489037,7.048999786376952,10.599783838769033,7.050000190734862,0.0022919740675992895
2593,2010-01-05,6.980000019073486,7.079999923706055,6.978000164031982,7.0,3140826.0,-0.00014323557203843595,-7.500089408118257,0.28985377045555066,71.70660777102654,72.52655449237318,0.03648538567016413,-0.1488821470328272,-0.40651111956903296,-0.8834597938778002,14.344718308391686,0.10199975967407227,0.17471453106145152,0.10869998931884783,-0.2008851738972144,0.41828515253491005,-0.04609259228918283,0.2634925709268785,-0.23308159235532422,20.634950670032282,-49.65143832337213,0.1547925816080311,1,0.03699994087219238,-0.21200013160705566,-0.4022500514984131,-0.6430001258850098,-0.4099998474121085,1,0.00859598031741915,1.782604489164061,6.980999946594237,1.0,6.985000133514403,82.96663489037,7.048999786376952,0.00859598031741915
2594,2010-01-06,7.010000228881836,7.068999767303468,7.010000228881836,7.039999961853027,1749616.0,0.004298024316099047,-2.9333375719236376,1.4999880790596762,72.92266556269901,73.5911466629207,0.0009404862818751525,-0.163727885051399,-0.40882449280805755,-0.8939129217411761,15.659893118405327,0.08899974822998136,0.1850242511292457,0.12375018596649134,-0.18209659367058073,0.4295969656035634,-0.029173203852044693,0.2766735757850274,-0.23643528240464207,44.44465469022597,-27.840666478721978,0.15292338981853595,1,0.0069997310638427734,-0.2050001621246338,-0.4607503414154053,-0.6730003356933594,-0.21300029754638672,2,-0.009129832754643963,-7.500089408118257,6.980000019073486,1.782604489164061,6.980999946594237,1.0,6.985000133514403,-0.009129832754643963
2595,2010-01-07,7.46999979019165,7.492000102996826,7.011000156402588,7.050000190734862,3166187.0,0.06562047735955479,1.0732746262122603,-14.000111262993958,80.77316554604198,74.81023434011685,-0.43452189873134284,-0.5921016992007679,-0.8388317866576251,-1.3328971940996395,17.592621023888285,0.48199987411499023,0.20206653266290076,0.5443997621536258,0.1570170474071375,0.9317824769001142,0.3507084047803817,0.73809111952687,-0.6719200455361474,95.91072333878121,26.010363959336203,0.19369135737324406,1,-0.24699974060058594,-0.45349979400634766,-0.9207499027252197,-1.1329998970031738,-0.6469998359680176,3,-0.12315925372110148,-2.9333375719236376,7.010000228881836,-7.500089408118257,6.980000019073486,1.782604489164061,6.980999946594237,-0.12315925372110148
2596,2010-01-08,7.353000164031982,7.532999992370605,7.245999813079834,7.480999946594237,2004225.0,-0.01566260099676209,1.4741408191327017,-0.304761677696372,75.04728939487151,74.86655976295707,-0.2928197134079493,-0.44399494153782904,-0.6932580567237743,-1.1946626838150873,19.9255712699677,0.2870001792907706,0.20256259725320458,0.3932001352310177,-0.018789919239110553,0.805190189701146,0.18720510799595314,0.5991951624660823,-0.48552838354234673,68.91194654153064,-1.2107199357551934,0.20599502723506416,1,-0.10950016975402832,-0.30900025367736905,-0.8240002393722534,-1.0160002708435059,-0.5280003547668448,4,-0.13912691656530174,1.0732746262122603,7.46999979019165,-2.9333375719236376,7.010000228881836,-7.500089408118257,6.980000019073486,-0.13912691656530174
2597,2010-01-11,7.2249999046325675,7.300000190734862,7.204999923706055,7.28000020980835,1157405.0,-0.017407895626813996,1.0000000000000187,0.42969061411515885,67.86324305620928,74.24131104687625,-0.1421431839355103,-0.288658433366356,-0.5454802186070031,-1.04742525262143,21.91671108422467,0.14800024032592773,0.20365557261457834,0.23844988346099782,-0.16923234090540884,0.6461321078274045,0.03460877127779405,0.4422909956442016,-0.2776647387172151,44.50447153109443,-25.67240866539523,0.2038411121832035,1,0.01850008964538663,-0.1809999942779541,-0.6959999799728385,-0.8880000114440909,-0.3930001258850089,0,-0.11640139670720329,1.4741408191327017,7.353000164031982,1.0732746262122603,7.46999979019165,-2.9333375719236376,7.010000228881836,-0.11640139670720329
2598,2010-01-12,7.0999999046325675,7.2119998931884775,7.073999881744385,7.201000213623048,1221303.0,-0.017301038290651327,1.2439086796226981,1.8363590650575696,52.55681407681409,71.48681379892382,-0.006894547893462999,-0.1368893263624429,-0.39529980191030134,-0.9043583355014464,23.847899721142202,0.1510000228881827,0.19923161125296307,0.09199988842010409,-0.29011880302314275,0.47411857986335093,-0.09905945730151888,0.28305923414172707,-0.08238495954258518,17.208358785933616,-48.075438349483804,0.19105934572162325,1,0.14350008964538663,-0.0559999942779541,-0.535249948501586,-0.7630000114440909,-0.10099983215332031,1,-0.09464787892419346,1.0000000000000187,7.2249999046325675,1.4741408191327017,7.353000164031982,1.0732746262122603,7.46999979019165,-0.09464787892419346
2599,2010-01-13,7.329999923706055,7.329999923706055,7.217000007629394,7.1599998474121085,1484164.0,0.03239436931871187,-3.0357288828336912,-1.6831639228942303,62.20285989031229,69.6343122687794,-0.2156808805784891,-0.3335869345151581,-0.6049870986006081,-1.1168622768060947,26.048828978859994,0.23000001907348722,0.19926059061623036,0.2899999141693117,-0.08714999968340997,0.6671498280220334,0.10142495724295131,0.4785748710956721,-0.2560000419616699,61.11108573662697,-1.4167989139106965,0.1885749569263607,1,-0.08649992942810059,-0.26349997520446866,-0.7642500400543213,-0.9930000305175781,-0.28999996185302734,2,-0.10368345974830795,1.2439086796226981,7.0999999046325675,1.0000000000000187,7.2249999046325675,1.4741408191327017,7.353000164031982,-0.10368345974830795
2600,2010-01-14,7.199999809265138,7.320000171661378,7.199999809265138,7.296000003814697,564807.0,-0.017735350040111397,-1.5000024835218788,-0.5647067733285381,57.34111552033602,68.11205875686717,-0.0692961085716659,-0.17225129282159912,-0.45457326127098696,-0.9706150226054389,28.30173102271527,0.13000011444091708,0.19546024947080376,0.1344998121261609,-0.21061489196456318,0.479614516216885,-0.03805753991920113,0.30705716417152296,-0.12599992752075284,27.450957985358542,-31.99710791965188,0.172557352045362,1,0.043500185012816495,-0.13349986076355158,-0.6342499256134042,-0.862999916076661,-0.2239999771118173,3,-0.055972206750769415,-3.0357288828336912,7.329999923706055,1.2439086796226981,7.0999999046325675,1.0000000000000187,7.2249999046325675,-0.055972206750769415
2601,2010-01-15,6.939000129699707,7.1500000953674325,6.86899995803833,7.139999866485597,3492323.0,-0.03624995645549456,1.5429854295090615,2.093743015094874,48.57673228981912,65.44338812312553,0.2061736288374627,0.09968759707988362,-0.1766422334233546,-0.6959025342435252,29.05014336976589,0.33099985122680753,0.18093777422273405,-0.1301998853683468,-0.4677679146376068,0.20736814390091318,-0.2989839000029768,0.038584129266283185,0.5939998626708975,15.184420146319717,-40.94068256038032,0.16878401463463014,1,0.26199984550476074,0.127499818801879,-0.3335002660751343,-0.5920002460479736,0.0710000991821289,4,-0.016717131187183654,-1.5000024835218788,7.199999809265138,-3.0357288828336912,7.329999923706055,1.2439086796226981,7.0999999046325675,-0.016717131187183654
2602,2010-01-18,7.03000020980835,7.046000003814697,6.932000160217285,6.980000019073486,1345976.0,0.013114292896342805,1.7804914925043323,-0.24875749358878443,50.0,63.0315428152337,0.1372930213938952,0.026341120325731993,-0.24959458427753667,-0.7711322815388382,29.53614233384486,0.11399984359741211,0.1674784578225239,-0.04954981803894043,-0.3674549769545381,0.26835534087665724,-0.2085023974967397,0.10940276141885885,0.4897197818756096,34.924135305915364,-17.04651876287256,0.15895257945779895,1,0.17099976539611816,0.05249977111816406,-0.415000319480896,-0.6550002098083496,0.014999866485595703,0,-0.029160795793034655,1.5429854295090615,6.939000129699707,-1.5000024835218788,7.199999809265138,-3.0357288828336912,7.329999923706055,-0.029160795793034655
2603,2010-01-19,7.006999969482423,7.03000020980835,6.940000057220459,7.0209999084472665,734894.0,-0.0032717268334980787,4.6249143197738185,-0.27999771119037176,48.70870203490626,60.34110242325673,0.1838609135029614,0.06861080642282058,-0.21024710550147585,-0.731425227719904,30.082503639983717,0.09000015258789062,0.16366907776502604,-0.08255004882812411,-0.3759987307032828,0.2108986330470346,-0.22927438976570347,0.06417429210945524,0.49970562152862374,29.934928789899107,-16.83159651209066,0.14672434093757958,1,0.194000005722045,0.07550001144409091,-0.3734999895095834,-0.6319999694824228,-0.02600002288818537,1,-0.02497505230441588,1.7804914925043323,7.03000020980835,1.5429854295090615,6.939000129699707,-1.5000024835218788,7.199999809265138,-0.02497505230441588
2604,2010-01-20,7.067999839782715,7.14900016784668,6.9670000076293945,7.0,1716553.0,0.008705561662047279,-1.7164238589698881,-4.857152588555858,50.550726368357275,56.983053625736204,0.14746054398951003,0.009848556198832625,-0.2585283668294016,-0.774491405467665,29.673394865287023,0.18200016021728516,0.16141631737680662,-0.022650170326232733,-0.3155759626321144,0.27027562197964894,-0.16911306647917357,0.1238127258267081,0.4259516385688773,44.12412139359021,3.7874699305088484,0.14646289615294097,1,0.13300013542175293,0.018500089645385742,-0.42024993896484375,-0.6929998397827148,-0.2349996566772461,2,-0.00976227629705051,4.6249143197738185,7.006999969482423,1.7804914925043323,7.03000020980835,1.5429854295090615,6.939000129699707,-0.00976227629705051
2605,2010-01-21,6.982999801635742,7.132999897003174,6.9099998474121085,7.132999897003174,1236495.0,-0.012026038493739621,1.9733321041538967,-2.2058889527789853,49.94271672128267,54.193656662004116,0.17446132338833475,0.09673674372522179,-0.1615351974146435,-0.6699378574436903,29.110258688268516,0.22300004959106534,0.1592447883733339,-0.10570020675659197,-0.40105936007460574,0.1896589465614218,-0.25337978341559886,0.04197936990241491,0.49845264630958486,40.569319531647594,-1.2999251614729417,0.14767957665900672,1,0.1165001392364502,0.1035001277923584,-0.2987499237060547,-0.6079998016357422,0.06500005722045898,3,0.008162703971999585,-1.7164238589698881,7.067999839782715,4.6249143197738185,7.006999969482423,1.7804914925043323,7.03000020980835,0.008162703971999585
2606,2010-01-22,6.7059998512268075,6.988999843597412,6.679999828338622,6.988999843597412,1682019.0,-0.03966775859624805,1.1837457497464232,1.8866654162944632,43.189694080203644,51.4521512202257,0.3911682229704452,0.3696104861344667,0.12677528861891307,-0.3753554750308501,28.46033415977639,0.30900001525878995,0.14643989616830666,-0.3680501461029042,-0.7078633347786818,-0.02823695742712662,-0.5379567404407926,-0.19814355176501586,0.76320354692038,5.543710888452072,-36.491713274371506,0.16990659433788868,1,0.29900002479553134,0.38750004768371493,-0.018999934196473056,-0.33099985122680753,0.5540003776550284,4,0.040262449584921756,1.9733321041538967,6.982999801635742,-1.7164238589698881,7.067999839782715,4.6249143197738185,7.006999969482423,0.040262449584921756
2607,2010-01-25,6.630000114440918,6.760000228881836,6.607999801635742,6.706999778747559,1606950.0,-0.01133309550729944,-1.512397736408203,0.27208362679319503,41.64278874673085,50.23948173910535,0.4178307456919992,0.440221238628701,0.2097605028554126,-0.28211657825144076,27.91846781731038,0.15200042724609375,0.07631088985557355,-0.4262998819351198,-0.8187137168651715,-0.03388604700506814,-0.6225067994001456,-0.23009296447009397,0.8076351409139271,4.06659850514737,-38.99556456812798,0.19620691746502575,1,0.33899974822998047,0.44049978256225586,0.06074976921081543,-0.23100018501281738,0.7919998168945312,0,0.057315250057572875,1.1837457497464232,6.7059998512268075,1.9733321041538967,6.982999801635742,-1.7164238589698881,7.067999839782715,0.057315250057572875
2608,2010-01-26,6.6579999923706055,6.670000076293945,6.5229997634887695,6.61899995803833,880819.0,0.004223209267930628,3.6666616207870057,-0.506496160515234,41.586988630665296,47.94882937692235,0.35820920784139254,0.40361672991802866,0.1876680731542315,-0.2933697553707795,27.387731321252005,0.14700031280517578,0.014417143478897998,-0.37969999313354474,-0.8107276369142538,0.05132765064716427,-0.5952138150238993,-0.16418617124319024,0.729857135761093,21.56551784024899,-20.440989043664313,0.2155138218903546,1,0.2634999752044678,0.36999988555908203,0.07024991512298584,-0.2590000629425049,0.6420001983642569,1,0.05812557590369516,-1.512397736408203,6.630000114440918,1.1837457497464232,6.7059998512268075,1.9733321041538967,6.982999801635742,0.05812557590369516
2609,2010-01-27,6.626999855041504,6.698999881744385,6.537000179290772,6.672999858856201,1335947.0,-0.004656073500243996,2.3061147036069127,-1.179486238980792,24.654235636746918,44.316953834301344,0.3117898760213311,0.4229887443946154,0.22146806633169014,-0.2497526884291883,26.665383471788502,0.1619997024536124,-0.036582896688729605,-0.38955011367797887,-0.8579302514660911,0.0788300241101334,-0.6237401825720346,-0.15536004478392318,0.6916686839187607,17.049191604853732,-17.3894995377986,0.23419006889405605,1,0.20950007438659668,0.4010000228881836,0.1012500524520874,-0.22799992561340332,0.6710000038146973,2,0.05341785110851127,3.6666616207870057,6.6579999923706055,-1.512397736408203,6.630000114440918,1.1837457497464232,6.7059998512268075,0.05341785110851127
2610,2010-01-28,6.800000190734862,6.888999938964844,6.639999866485597,6.6599998474121085,2440625.0,0.026105377920258688,-1.7666627813334912,-3.0434854720169175,33.91507085288366,42.68788034130851,0.0850237931606781,0.24282740001932002,0.05098222570018951,-0.40852299862460395,25.561920241121623,0.26200008392333984,-0.05468999838987454,-0.2040997982025159,-0.6819889187383961,0.2737893223333643,-0.44304435847045553,0.03484476206542375,0.45501484618768284,59.44214155103007,28.151085292955266,0.23894456026793992,1,0.035999774932862216,0.2279996871948251,0.003499746322632724,-0.33300018310546786,0.42999982833862394,3,0.004852939918379651,2.3061147036069127,6.626999855041504,3.6666616207870057,6.6579999923706055,-1.512397736408203,6.630000114440918,0.004852939918379651
2611,2010-01-29,6.945000171661378,6.949999809265138,6.817999839782715,6.8499999046325675,1305319.0,0.021323526008731664,1.5142960944595565,0.678571671855109,41.9354918454257,41.79182387968914,-0.06597338267456188,0.09979353891405385,-0.09199092870289771,-0.5378263100104297,24.764953349710307,0.1499996185302752,-0.10557116190643612,-0.05709981918334872,-0.5356598388099059,0.4214602004432084,-0.29637982899662685,0.1821801906299294,0.2514536433864656,98.82912480848346,66.35050462482297,0.23928000981327854,1,-0.10900020599365323,0.08299970626830966,-0.13350021839141935,-0.4780001640319833,0.3099999427795401,4,0.014830768127999105,-1.7666627813334912,6.800000190734862,2.3061147036069127,6.626999855041504,3.6666616207870057,6.6579999923706055,0.014830768127999105
2612,2010-02-01,6.997000217437744,7.039000034332275,6.901000022888184,6.901000022888184,904953.0,0.007487407414120684,-1.8749944120758766,1.0105255232645496,46.90319661517326,41.59121216638547,-0.13761884366319954,0.0517045748318532,-0.13667585174850316,-0.5786177680176161,24.421741995789322,0.1380000114440918,-0.14284823099866628,-0.005899786949157715,-0.48436477422159996,0.47256520032328453,-0.24513228058537884,0.2333327066870634,0.1455772734853733,91.86050487417882,55.07708671853157,0.23923249363622115,2,-0.16100025177001953,0.03099966049194336,-0.18550026416778564,-0.5300002098083496,0.24199962615966797,0,0.03758753798358483,1.5142960944595565,6.945000171661378,-1.7666627813334912,6.800000190734862,2.3061147036069127,6.626999855041504,0.03758753798358483
2613,2010-02-02,7.039999961853027,7.089000225067139,6.928999900817871,7.045000076293945,1323243.0,0.006145454205949585,2.4408519452818966,-0.05208441987413511,40.17615193661812,40.43848167397001,-0.19606342858250247,0.014156143467946691,-0.17448245076960944,-0.6115619672294343,23.93691953303086,0.16000032424926758,-0.14597865284806755,0.03409996032714879,-0.4445128448497426,0.5127127655040402,-0.20520644226129736,0.27340636291559495,0.053011310875342055,91.12314145822317,55.0451721969918,0.2393064025884458,2,-0.21200013160705566,-0.012000083923339844,-0.2265000343322754,-0.5729999542236328,0.15999984741211026,1,0.05426135959550127,-1.8749944120758766,6.997000217437744,1.5142960944595565,6.945000171661378,-1.7666627813334912,6.800000190734862,0.05426135959550127
2614,2010-02-03,6.946000099182129,7.050000190734862,6.908999919891357,7.0349998474121085,1848264.0,-0.013352253292648664,1.3697437911220662,17.799542246805085,41.180563052129536,39.4649090440641,-0.13543118630161022,0.10868792252478521,-0.07866026026219686,-0.5087334725800368,23.38394862945778,0.14100027084350497,-0.16186869694646333,-0.056699895858765004,-0.5360525114128301,0.42265271969530005,-0.29637620363579753,0.18297641191826752,-0.4230003356933594,68.15144505969481,29.702373471172343,0.23967630777703244,2,-0.1400001049041748,0.0819997787475586,-0.13250017166137695,-0.4790000915527344,0.2839999198913574,2,0.05096459638611517,2.4408519452818966,7.039999961853027,-1.8749944120758766,6.997000217437744,1.5142960944595565,6.945000171661378,0.05096459638611517
2615,2010-02-04,6.550000190734862,7.008999824523926,6.4000000953674325,6.9720001220703125,4179837.0,-0.05701121548988952,1.4556473553768232,4.741585675556994,37.65079409291025,38.84947571214262,0.21533306325328816,0.4555880531743952,0.3158230240124942,-0.1059583471460046,20.943364561663174,0.6089997291564933,-0.18503528735928043,-0.40669982433319163,-0.8736491552491845,0.06024950658280126,-0.6401744897911881,-0.17322515887519518,0.5,21.77069189127815,-18.81067004051221,0.23347466545799647,2,0.19449996948242276,0.41649985313415616,0.2669997215271005,-0.08300018310546786,0.680999755859375,3,0.11419841928850682,1.3697437911220662,6.946000099182129,2.4408519452818966,7.039999961853027,-1.8749944120758766,6.997000217437744,0.11419841928850682
2616,2010-02-05,6.329999923706055,6.519000053405763,6.227000236511231,6.5,2913189.0,-0.033587826049227276,1.8076880754135403,0.40284384823468444,29.460085455711067,37.495842013140425,0.42062165291083087,0.6271736225218394,0.5317189750395954,0.11920744914951342,18.436673788010566,0.32299995422363104,-0.22554138898774667,-0.5755500793457031,-1.082152942732944,-0.06894721595846232,-0.828851511039324,-0.3222486476520823,0.7200002670288077,11.948919786806124,-28.135705871860246,0.2533014316936205,2,0.3280003070831299,0.5500001907348633,0.5099999904632568,0.13700008392333984,0.9409999847412118,4,0.14218011156633703,1.4556473553768232,6.550000190734862,1.3697437911220662,6.946000099182129,2.4408519452818966,7.039999961853027,0.14218011156633703
2617,2010-02-08,6.383999824523926,6.46999979019165,6.326000213623048,6.38100004196167,1741051.0,0.008530790121440646,-1.5486777197787371,-0.017645771858766507,32.046101779880885,36.435743474164376,0.3666098657992043,0.5343331489400418,0.4796380687269455,0.06719481689512286,16.21971082421203,0.14399957656860263,-0.26130364165066844,-0.4795001745223999,-1.0133389010125597,0.05433855196775994,-0.7464195377674798,-0.21258081127731998,0.6330803680419912,18.213409524020175,-22.198571870896952,0.2669193632450798,2,0.2740004062652588,0.4960002899169922,0.45600008964538574,0.08300018310546875,1.068000316619873,0,0.13643488625596034,1.8076880754135403,6.329999923706055,1.4556473553768232,6.550000190734862,1.3697437911220662,6.946000099182129,0.13643488625596034
2618,2010-02-09,6.427999973297119,6.547999858856201,6.258999824523926,6.353000164031982,2088180.0,0.006892254069959192,-1.1977148120213508,25.001748529645525,31.37369352026016,37.182349905665845,0.32022867406808864,0.46104515344802444,0.43668930758935165,0.023238537849117336,14.978961806068602,0.2890000343322754,-0.2605796077337592,-0.4019000291824337,-0.9572229517812527,0.15342289341638526,-0.6795614904818432,-0.12423856788302423,0.5574770210266102,24.42281263253519,-14.878509019753494,0.2776614612994093,2,0.23000025749206543,0.45200014114379883,0.42250001430511475,0.03900003433227539,1.0929999351501474,1,0.1261667507264015,-1.5486777197787371,6.383999824523926,1.8076880754135403,6.329999923706055,1.4556473553768232,6.550000190734862,0.1261667507264015
2619,2010-02-10,6.570000171661378,6.6500000953674325,6.4650001525878915,6.5,2037114.0,0.022090883471398426,-1.6428588458486513,0.9333379957529714,38.36620823141782,37.676920725502974,0.18918791266795232,0.2731951874590921,0.3020544758952921,-0.11444271578454313,12.99553914451392,0.2220001220703134,-0.24594243829905604,-0.22189984321594114,-0.7355841338112077,0.2917844473793254,-0.4787419885135744,0.034942302081692134,0.38513775234985204,43.86190739841905,4.525960179439551,0.25684214529763316,2,0.08800005912780673,0.3099999427795401,0.32249975204467685,-0.10250020027160733,0.9010000228881818,2,0.09589035329422968,-1.1977148120213508,6.427999973297119,-1.5486777197787371,6.383999824523926,1.8076880754135403,6.329999923706055,0.09589035329422968
2620,2010-02-11,6.796999931335449,6.835000038146973,6.630000114440918,6.630000114440918,2489852.0,0.03455095186347146,-1.4550915985198045,2.3857058194426166,52.63768362723547,38.86605314570406,-0.042781077234477216,0.015236865012333567,0.07634428183252595,-0.3341470120786454,10.75624975014421,0.2649998664855948,-0.22667081913843568,0.025249910354614435,-0.4513057110323411,0.5018055317415699,-0.21302790033886332,0.2635277210480922,0.1290124851757808,93.74998039320255,48.06832976220839,0.23827781069347767,2,-0.13899970054626465,0.08300018310546875,0.11400008201599121,-0.3294999599456787,0.6129999160766593,3,0.06370458909993881,-1.6428588458486513,6.570000171661378,-1.1977148120213508,6.427999973297119,-1.5486777197787371,6.383999824523926,0.06370458909993881
2621,2010-02-12,6.822999954223633,6.9689998626708975,6.703999996185303,6.815000057220459,1940224.0,0.003825220413541386,-1.3043464739968202,0.047903627392754354,55.76118859120968,39.85027447637477,-0.09823747966509622,-0.020974562904061855,0.052123713065160615,-0.35114137394130296,10.824058278448215,0.2649998664855948,-0.17176602141943764,0.05704994201660174,-0.4137234733809372,0.5278233574141407,-0.17833676568216816,0.29243664971537164,-0.5959997177124015,79.4366337178925,27.314026748931056,0.23538670769876952,2,-0.16499972343444824,0.057000160217285156,0.2967500686645508,-0.14949989318847656,0.5460000038146973,4,0.05979774221133338,-1.4550915985198045,6.796999931335449,-1.6428588458486513,6.570000171661378,-1.1977148120213508,6.427999973297119,0.05979774221133338
2622,2010-02-15,6.824999809265138,6.873000144958496,6.710000038146973,6.873000144958496,1074776.0,0.0002931049472258973,5.791623619168719,-6.000119210824232,55.06366888708707,41.50444302642688,-0.14214998399937162,-0.041234085283578636,0.05518704353166903,-0.34163743781726286,10.89553126388009,0.16300010681152344,-0.14567375262648952,0.069299817085267,-0.3859373691056174,0.5245370032761514,-0.15831877601017474,0.29691841018070875,-0.5831595802307126,79.71830342691453,22.75015059904213,0.22761859309544213,2,-0.18649959564209073,-0.04649972915649503,0.3187501430511466,-0.1244997978210467,0.7060003280639648,0,0.06534800170641342,-1.3043464739968202,6.822999954223633,-1.4550915985198045,6.796999931335449,-1.6428588458486513,6.570000171661378,0.06534800170641342
2623,2010-02-16,6.831999778747559,6.875,6.7829999923706055,6.822999954223633,508553.0,0.0010256365828638092,-1.067421750265208,-0.18749503298100959,56.3076899601863,43.185234905099854,-0.20311758959059656,-0.06536831787333952,0.05543473632148821,-0.33506006687370693,10.973863634425449,0.09200000762939453,-0.14736278543145875,0.08504979610443097,-0.3563672951232064,0.5264668873320684,-0.13565874950938728,0.3057583417182492,-0.5756163570404045,72.81742802971539,10.35366668365723,0.22070854561381847,2,-0.21399974822998047,-0.053499698638916016,0.3117501735687256,-0.13149976730346769,0.6860003471374512,1,0.09074947050274917,5.791623619168719,6.824999809265138,-1.3043464739968202,6.822999954223633,-1.4550915985198045,6.796999931335449,0.09074947050274917
2624,2010-02-17,6.999000072479247,7.0,6.855999946594237,6.855999946594237,1219699.0,0.024443837696128012,-1.0139849879790583,15.889212673519127,56.14576550037419,45.2402317281514,-0.40432869629571044,-0.25065411343985744,-0.10458127280296203,-0.4907271760037881,10.61287992645514,0.1680002212524414,-0.16144452065781323,0.25550007820129306,-0.17632619501880953,0.6873263514213956,0.03958694159124132,0.4714132148113448,-0.7283643219528182,99.72974923512695,35.36014267770619,0.2159131366100514,2,-0.3854999542236319,-0.22049999237060458,0.14474987983703702,-0.22749996185302646,0.4270000457763681,2,0.07458205894590186,-1.067421750265208,6.831999778747559,5.791623619168719,6.824999809265138,-1.3043464739968202,6.822999954223633,0.07458205894590186
2625,2010-02-18,7.039999961853027,7.046000003814697,6.910999774932861,7.026000022888184,1264551.0,0.005857963844720482,9.384623849172872,0.09790158489861384,53.13530688329447,47.870811886771776,-0.41181984281806816,-0.30268348118032407,-0.13707379659861907,-0.520200086832757,10.675251973300176,0.13500022888183594,-0.16807253255437793,0.2936499595642088,-0.14552169870775256,0.7328216178361702,0.07406413042822813,0.5132357887001895,-0.7401896413476559,98.24560180473101,36.655448580811104,0.21958582913598054,2,-0.3875000476837158,-0.26649975776672274,0.11500000953674316,-0.26649999618530273,0.49300003051757724,3,0.06122162429431133,-1.0139849879790583,6.999000072479247,-1.067421750265208,6.831999778747559,5.791623619168719,6.824999809265138,0.06122162429431133
2626,2010-02-19,6.97599983215332,6.97599983215332,6.870999813079834,6.935999870300293,1244338.0,-0.009090927563423112,4.250005960470162,2.8571525885558584,49.31236457215339,49.78928553035761,-0.27552206401611024,-0.22916805719228783,-0.06468325604282832,-0.4450079496283177,11.092349853524786,0.16900014877319336,-0.17310470829995417,0.21614983081817662,-0.23425506327751844,0.6665547249138717,-0.009052616229670463,0.4413522778660237,-0.6314181306493891,79.16661344822839,20.52121881538765,0.22520244704784748,2,-0.3234999179840088,-0.28749966621398837,0.1790001392364502,-0.2024998664855957,0.629000186920166,4,0.062213306436508686,9.384623849172872,7.039999961853027,-1.0139849879790583,6.999000072479247,-1.067421750265208,6.831999778747559,0.062213306436508686
2627,2010-02-22,7.010000228881836,7.02899980545044,6.949999809265138,7.013999938964844,1052727.0,0.004873910198765152,3.6471347227284325,-0.09999284743580573,49.01186689526361,51.74908257202466,-0.23622787890555408,-0.24584470766931332,-0.0904021556303416,-0.4667066442515111,11.25525124887951,0.07899999618530273,-0.1385358548100033,0.23115022182464617,-0.2281629587617573,0.6904634024110496,0.0014936315314448834,0.46080681211784746,-0.6233334292392589,86.31187324472262,30.46211527869491,0.22965659029320162,2,-0.254500150680542,-0.32200002670288086,0.1237497329711914,-0.15700030326843262,0.7139997482299805,0,0.051212513186145614,4.250005960470162,6.97599983215332,9.384623849172872,7.039999961853027,-1.0139849879790583,6.999000072479247,0.051212513186145614
2628,2010-02-23,7.045000076293945,7.119999885559082,7.0,7.013000011444093,954586.0,0.004992845402187918,-3.137920828708842,-8.000596089651662,53.39273259937263,53.41869639068631,-0.19500955095601213,-0.2638949450734982,-0.11593053586295543,-0.48724015939510856,11.158564917964885,0.11999988555908203,-0.06268191609768525,0.24680006504058838,-0.22355109602370948,0.7171512261048862,0.011624484508439892,0.48197564557273687,-0.6187732844010414,71.59097477097372,16.582763971809904,0.2351755805321489,2,-0.1700000762939453,-0.35699987411499023,0.09674990177154541,-0.17300009727478027,0.4549999237060547,1,0.06898510372917133,3.6471347227284325,7.010000228881836,4.250005960470162,6.97599983215332,9.384623849172872,7.039999961853027,0.06898510372917133
2629,2010-02-24,6.980999946594237,7.119999885559082,6.934999942779541,7.040999889373778,935132.0,-0.009084475373543954,-1.4342105675932861,-1.8749944120759285,69.12153711542074,55.250235667151344,-0.07440223797373768,-0.181310074083326,-0.04361986716958466,-0.40995701800621287,11.107871078200573,0.18499994277954102,0.009089685116546065,0.16509993076324392,-0.3047676966264117,0.6349675581528995,-0.06983388293158388,0.4000337444580717,-0.4992713072080388,44.176747588525686,-14.414673014515003,0.2349338136948279,2,-0.06900000572204501,-0.2929997444152823,0.16075003147125333,-0.10899996757507235,0.5560002326965341,2,0.07692310319422857,-3.137920828708842,7.045000076293945,3.6471347227284325,7.010000228881836,4.250005960470162,6.97599983215332,0.07692310319422857
2630,2010-02-25,6.833000183105469,6.997000217437744,6.7880001068115225,6.949999809265138,773241.0,-0.0212003673715786,-1.0193268987122992,1.9499956289885627,73.8388679572754,57.258866707825305,0.08855354312048824,-0.032370947931463334,0.11114201044167249,-0.2508689802790327,11.767030096635924,0.2090001106262216,0.08093872448539852,0.015450167655944647,-0.4544141354503948,0.48531447076228407,-0.21948198389722506,0.25038231920911436,-0.3002098440254395,13.554248880437541,-48.83297390762421,0.23493215155316985,2,0.0819997787475586,-0.1530001163482666,0.31074976921081543,0.06199979782104492,0.6749997138977051,3,0.08678470938963723,-1.4342105675932861,6.980999946594237,-3.137920828708842,7.045000076293945,3.6471347227284325,7.010000228881836,0.08678470938963723
2631,2010-02-26,7.047999858856201,7.047999858856201,6.848999977111816,6.848999977111816,1475111.0,0.031464901213132945,1.0,-1.7008591247360956,77.30263119197124,59.729862519479106,-0.10188810085613209,-0.252188324054627,-0.10009944299436135,-0.4534654967896685,12.235042064459742,0.21499967575073242,0.1385801251086587,0.2252998590469364,-0.2526348077201206,0.7032345258139934,-0.0136674743365921,0.4642671924304649,-0.46823275605784787,78.31323051644952,9.911252207922885,0.23896733338352827,2,-0.09649991989135742,-0.3744997978210449,0.04500007629394531,-0.08699989318847656,0.3540000915527335,4,0.06881386822177271,-1.0193268987122992,6.833000183105469,-1.4342105675932861,6.980999946594237,-3.137920828708842,7.045000076293945,0.06881386822177271
2632,2010-03-01,7.260000228881836,7.260000228881836,7.053999900817871,7.107999801635742,991255.0,0.030079508267759847,1.710523013602369,0.763821696343208,80.05780615677948,62.36876431910057,-0.2745683763693867,-0.46744109094443953,-0.3044466546972835,-0.6529015571658707,12.60355131710375,0.21200037002563477,0.1568002086073852,0.4241502285003662,-0.0872760158594339,0.9355764728601663,0.16843710632046616,0.6798633506802663,-0.6370145034626242,100.0,24.95947595767231,0.25571312217989994,3,-0.23600006103515625,-0.5164999961853027,-0.21075034141540527,-0.2935001850128174,0.1509995460510254,0,0.04752063075964763,1.0,7.047999858856201,-1.0193268987122992,6.833000183105469,-1.4342105675932861,6.980999946594237,0.04752063075964763
2633,2010-03-02,7.421999931335449,7.447999954223633,7.25600004196167,7.28000020980835,1485194.0,0.02231400789894522,-1.0210510993602855,0.9342060683631983,80.34187598767966,65.05722103991229,-0.3845106846534554,-0.6317448416010016,-0.4562371564893146,-0.8014110757868522,12.98776772249554,0.1919999122619629,0.17324071813959208,0.5670499324798586,-0.0017888018958291951,1.1358886668555463,0.28263056529201513,0.851469299667702,-0.735312755569975,96.0606016819351,16.370792432424665,0.2844193671878439,3,-0.3039999008178711,-0.5844998359680176,-0.4022500514984131,-0.45549988746643066,0.3229999542236328,1,0.04068984755730498,1.710523013602369,7.260000228881836,1.0,7.047999858856201,-1.0193268987122992,6.833000183105469,0.04068984755730498
2634,2010-03-03,7.300000190734862,7.448999881744385,7.269999980926514,7.448999881744385,1230867.0,-0.016437583094754293,1.4026882150572046,-1.0492956564079379,69.36106012774387,66.86008251151777,-0.24062860079068216,-0.5079050541626371,-0.3329402293707595,-0.6682659733656502,13.514096541779818,0.1789999008178711,0.1908920072973288,0.4273501873016352,-0.17449030590154369,1.029190680504814,0.12642994070004576,0.7282704339032247,-0.521955481554409,77.4584354397615,-0.4341496763611872,0.3009202466015896,3,-0.1815001964569083,-0.4620001316070548,-0.325250267982482,-0.30550026893615634,0.3689999580383301,2,0.02739723343007272,-1.0210510993602855,7.421999931335449,1.710523013602369,7.260000228881836,1.0,7.047999858856201,0.02739723343007272
2635,2010-03-04,7.297999858856201,7.300000190734862,7.129000186920166,7.300000190734862,2020285.0,-0.00027401805841043014,169.97163289645607,0.013425074005914433,68.62744584719745,69.00620265318935,-0.2214724895587814,-0.4711492752259616,-0.32886549431197754,-0.653725424913147,13.233609960840687,0.17100000381469638,0.20833766431726541,0.38794987201690656,-0.22237382539016437,0.9982735694239775,0.08278802331337154,0.6931117207204416,-0.42602142551679734,74.8333255185009,-2.7456411030499197,0.3051618487035354,3,-0.17949986457824707,-0.45999979972839355,-0.36574995517730713,-0.3034999370574951,0.4100003242492676,3,0.0327487428140385,1.4026882150572046,7.300000190734862,-1.0210510993602855,7.421999931335449,1.710523013602369,7.260000228881836,0.0327487428140385
2636,2010-03-05,7.230000019073486,7.342000007629394,7.196000099182129,7.300000190734862,1299482.0,-0.009317599492715267,-1.1159405266631293,34.99427890347159,65.10067806168726,70.79384833834752,-0.12701017288838745,-0.35022265472885294,-0.258797181168001,-0.5744593995361855,12.417615476824718,0.14599990844726474,0.21395076745473585,0.2749500274658203,-0.28601929583124175,0.8359193507628824,-0.005534634182710718,0.5554346891143513,-0.2772385829573851,44.55699411498416,-31.398435858137766,0.2804846616485312,3,-0.11150002479553223,-0.3919999599456787,-0.2980000972747803,-0.23550009727478027,0.5500001907348633,4,0.03845088204651392,169.97163289645607,7.297999858856201,1.4026882150572046,7.300000190734862,-1.0210510993602855,7.421999931335449,0.03845088204651392
2637,2010-03-08,7.255000114440918,7.296000003814697,7.139999866485597,7.235000133514403,621776.0,0.0034578278425281272,2.0588334291684607,-0.2857133125796309,65.56292389904667,72.14609181608907,-0.12695270165872685,-0.32319419446255715,-0.28094432351418686,-0.5871032659686346,11.453403573306487,0.15600013732910067,0.2246727385616918,0.25640010833740234,-0.25054138534723513,0.7633416020220398,0.0029293614950836044,0.5098708551797211,-0.2327652959368569,39.375014901175405,-35.4498549777705,0.2534707468423189,3,-0.13650012016296387,-0.41700005531311035,-0.3230001926422119,-0.2605001926422119,0.4979996681213379,0,0.020261865423739422,-1.1159405266631293,7.230000019073486,169.97163289645607,7.297999858856201,1.4026882150572046,7.300000190734862,0.020261865423739422
2638,2010-03-09,7.238999843597412,7.243000030517577,7.1560001373291025,7.234000205993652,748141.0,-0.002205412900222803,12.384587169425316,0.24998211858950323,59.93376385511734,71.12522812049981,-0.09000452563460204,-0.2564699384541651,-0.2636689113925508,-0.5566226669553167,10.85434396743068,0.09899997711181552,0.24866731540169695,0.19984984397888184,-0.24025124860358105,0.6399509365613447,-0.020200702312349605,0.4199003902701133,-0.15701791623970607,34.37492549412298,-35.75883479678271,0.2200505462912314,3,-0.12049984931945801,-0.4009997844696045,-0.30699992179870605,-0.24449992179870605,0.3280000686645508,1,0.023760178899240536,2.0588334291684607,7.255000114440918,-1.1159405266631293,7.230000019073486,169.97163289645607,7.297999858856201,0.023760178899240536
2639,2010-03-10,7.199999809265138,7.261000156402588,7.170000076293945,7.210000038146973,1013086.0,-0.005387489318261052,-1.6000136239782017,-2.000190748688425,56.63349104012947,69.21351957415027,-0.018631778919204756,-0.17692284958396431,-0.22446538674472283,-0.5051541102233088,10.771926359566944,0.09100008010864258,0.27180200527079634,0.12934982776641935,-0.2561638387427525,0.5148634942755912,-0.06340700548816702,0.3221066610210057,-0.06663536829329697,33.33318408840131,-31.871316465662872,0.19275683325458595,3,-0.05099987983703702,-0.36199975013733,-0.271999955177308,-0.20549988746643155,0.41100025177001864,2,0.07569445704604383,12.384587169425316,7.238999843597412,2.0588334291684607,7.255000114440918,-1.1159405266631293,7.230000019073486,0.07569445704604383
2640,2010-03-11,7.230000019073486,7.320000171661378,7.199999809265138,7.199999809265138,1020033.0,0.004166695917094954,-6.9999682110789125,-2.999952317375726,60.83618167489402,67.3839140722528,0.01520345630045572,-0.18215995115865713,-0.2538770546922038,-0.5214267369637078,11.63161978803789,0.12000036239624023,0.2867923788609472,0.1377000331878664,-0.23139056167641936,0.5067906280521521,-0.046845264244276485,0.32224533062000926,-0.07399988174438388,44.554499852463806,-18.103813415175154,0.18454529743214299,3,0.0214998722076416,-0.3919999599456787,-0.3130000829696655,-0.23550009727478027,0.49900007247924716,3,0.06071924322843403,-1.6000136239782017,7.199999809265138,12.384587169425316,7.238999843597412,2.0588334291684607,7.255000114440918,0.06071924322843403
2641,2010-03-12,7.230999946594237,7.296999931335449,7.202000141143799,7.26800012588501,599682.0,0.00013830256128821716,1.0,-1.2333306842566027,59.70148066527786,65.12210012875262,0.04793260554952283,-0.15918796069454455,-0.25220147088935363,-0.5080110123609787,12.468888784442727,0.09499979019165039,0.2875911063241219,0.118299961090087,-0.23278087879567622,0.4693808009758502,-0.05724045885279505,0.29384038103296906,-0.06099987030029208,50.55551434747496,-8.73442562888659,0.17554041994288166,3,0.058000087738038,-0.3929998874664298,-0.37549984455108554,-0.26449990272521884,0.8369998931884775,4,0.06596601300431426,-6.9999682110789125,7.230000019073486,-1.6000136239782017,7.199999809265138,12.384587169425316,7.238999843597412,0.06596601300431426
2642,2010-03-15,7.2709999084472665,7.2709999084472665,7.210000038146973,7.222000122070312,481511.0,0.005531733114155113,1.4898014791747223,-1.3243121335137735,59.877614580545924,62.84829330573777,0.010791920826258128,-0.1729276024015043,-0.2888769974093597,-0.5325617223849415,13.35140483779687,0.06099987030029386,0.2983693632665121,0.13599991798400968,-0.19417260834062144,0.4661724443086408,-0.029086345178305884,0.30108618114632524,-0.0710000991821289,70.12179697789976,11.87612565479023,0.1650862631623155,3,0.018000125885008877,-0.41700005531311124,-0.5019997358322152,-0.39099979400634854,0.7100000381469709,0,0.07000416830836964,1.0,7.230999946594237,-6.9999682110789125,7.230000019073486,-1.6000136239782017,7.199999809265138,0.07000416830836964
2643,2010-03-16,7.452000141143799,7.48799991607666,7.269000053405763,7.300000190734862,958106.0,0.024893444502213535,-1.0467255359399006,3.102053328143152,68.67565964040969,62.772137696033965,-0.18495528005237283,-0.32158522620115626,-0.46434877801564056,-0.6966478807828924,14.589479939956778,0.21899986267089755,0.28985964820648924,0.28600013256073,-0.040794815598443,0.612795080719903,0.12260265848114393,0.449397606640316,-0.25,88.67931035516888,27.470347004667268,0.16339747407958638,3,-0.14350008964538574,-0.5785002708435059,-0.6829999685287476,-0.5720000267028809,0.5469999313354483,1,0.04039179223260958,1.4898014791747223,7.2709999084472665,1.0,7.230999946594237,-6.9999682110789125,7.230000019073486,0.04039179223260958
2644,2010-03-17,7.5209999084472665,7.619999885559082,7.454999923706055,7.460000038146973,1183155.0,0.009259227857834729,-3.6478797566119088,0.4013150671179925,79.1031993267803,63.9361103048765,-0.2450825395584939,-0.36835889334980987,-0.5278714695951159,-0.7470908309206088,15.529232567011395,0.1679997444152832,0.25726492778956267,0.3288999080657966,-0.02406876953174919,0.6818685856633424,0.15241556926702327,0.50538424686457,-0.31099987030029386,76.4285811599404,8.8119207121308,0.17648433879877304,3,-0.14100003242492765,-0.4784998893737802,-0.7519997358322152,-0.6409997940063485,0.22800016403198065,2,0.006116208532728651,-1.0467255359399006,7.452000141143799,1.4898014791747223,7.2709999084472665,1.0,7.230999946594237,0.006116208532728651
2645,2010-03-18,7.47100019454956,7.517000198364258,7.3499999046325675,7.35099983215332,698889.0,-0.006648014161195426,-1.737704853959084,1.9672232384346768,70.79647262476996,64.56897636744125,-0.18770074871395082,-0.29978423551400457,-0.48769218514383805,-0.6804249737554935,16.09329641060491,0.17100000381469904,0.20860753270279275,0.2573501825332629,-0.10889694471711309,0.6235973097836389,0.07422661890807536,0.4404737461584505,-0.20200014114379705,64.3541191112569,-1.8306178035246745,0.18312356362518786,3,-0.09100031852722079,-0.34600019454955966,-0.7020000219345084,-0.5910000801086417,-0.008000373840331143,3,0.018739106256178806,-3.6478797566119088,7.5209999084472665,-1.0467255359399006,7.452000141143799,1.4898014791747223,7.2709999084472665,0.018739106256178806
2646,2010-03-19,7.4099998474121085,7.5869998931884775,7.375999927520753,7.535999774932861,798643.0,-0.008164950548649963,-1.1752599871696439,-1.0499962250505797,58.660484303470945,63.8020386345995,-0.1100558406650034,-0.21565956998225122,-0.4336517480808313,-0.6032793080766004,16.985037331692123,0.2109999656677246,0.1876969700909159,0.17464983463287265,-0.18365271342857437,0.5329523826943197,-0.004501439397850859,0.35380110866359615,-0.07781982421874822,48.78045943858778,-12.584616487960112,0.17915127403072337,3,-0.02199983596801669,-0.2479999065399161,-0.6409996747970572,-0.5299997329711905,-0.1900000572204581,4,0.0430499663575612,-1.737704853959084,7.47100019454956,-3.6478797566119088,7.5209999084472665,-1.0467255359399006,7.452000141143799,0.0430499663575612
2647,2010-03-22,7.36899995803833,7.415999889373778,7.311999797821045,7.35099983215332,479291.0,-0.005533048612422986,-1.1666641831448155,-0.14285822412116111,46.44295654255465,62.303060044314755,-0.05719964379293341,-0.15429615653352435,-0.3961052270836589,-0.5501205516649978,17.55533189985152,0.10400009155273349,0.16704071608249826,0.11569995880126971,-0.23084513759979863,0.46224505520233805,-0.05757258939926402,0.28897250700180344,0.25099992752075195,28.49001494362161,-27.309570221238495,0.17327254820053406,3,0.026000022888183594,-0.20399999618530273,-0.5999997854232788,-0.4889998435974121,0.32600021362304776,0,0.09485681716986494,-1.1752599871696439,7.4099998474121085,-1.737704853959084,7.47100019454956,-3.6478797566119088,7.5209999084472665,0.09485681716986494
2648,2010-03-23,7.5310001373291025,7.545000076293945,7.4000000953674325,7.4000000953674325,504618.0,0.021984011428044292,-1.213739457716192,7.277729211369838,64.71335737967023,63.20082297093039,-0.19380428168667319,-0.2930441043835801,-0.555717779351478,-0.6957029748597963,17.946603576771253,0.17600011825561523,0.15976667360333074,0.2534001350402839,-0.0997400187588724,0.6065402888394402,0.07683005814070576,0.42997021193986207,0.08283974647521841,71.10398607883631,17.29871665907141,0.1765700768995781,3,-0.12100028991699308,-0.3295001983642587,-0.8224999904632577,-0.6510000228881845,0.23699998855590731,1,0.05975299443092674,-1.1666641831448155,7.36899995803833,-1.1752599871696439,7.4099998474121085,-1.737704853959084,7.47100019454956,0.05975299443092674
2649,2010-03-24,7.51800012588501,7.5900001525878915,7.302999973297119,7.500999927520753,1265548.0,-0.0017261998681497026,2.5652140432765784,0.12977246502891285,63.81910390610863,63.532258774398684,-0.1463415601727398,-0.25059897217267313,-0.547846696923914,-0.670185912630183,18.511291066276915,0.2870001792907724,0.14985878040589107,0.2135501146316532,-0.126036326058923,0.5531365553222294,0.04375689428636509,0.3833433349769413,0.0898029561996454,74.9128983539988,22.78572418805527,0.1697932203452879,3,-0.10700011253356934,-0.31400012969970703,-0.8197500705718994,-0.6380000114440918,0.2969999313354492,2,0.06397977368184926,-1.213739457716192,7.5310001373291025,-1.1666641831448155,7.36899995803833,-1.1752599871696439,7.4099998474121085,0.06397977368184926
2650,2010-03-25,7.426000118255615,7.532999992370605,7.401000022888184,7.499000072479247,845132.0,-0.012237297963408111,-1.1463384376817067,-4.294064849096997,61.951216108244246,63.782229379172726,-0.02639035036790105,-0.11794198031255565,-0.4579594804111258,-0.5654859668342276,19.8730035097708,0.131999969482421,0.15102391907166002,0.09190011024475098,-0.1687436505623463,0.35254387105184826,-0.03842177015879766,0.22222199064829962,0.16961083947753863,42.85716659217808,-9.805093474572757,0.13032188040354856,3,-0.01100015640258789,-0.2220001220703125,-0.7300000190734863,-0.5460000038146973,-0.07600021362304776,3,0.04349581862106211,2.5652140432765784,7.51800012588501,-1.213739457716192,7.5310001373291025,-1.1666641831448155,7.36899995803833,0.04349581862106211
2651,2010-03-26,7.532999992370605,7.5349998474121085,7.408999919891357,7.447999954223633,797758.0,0.014408816645713252,1.831467055281157,-1.1643848143599946,65.4101854906239,64.39695948029251,-0.0961585566204235,-0.19683572224477874,-0.5574582718562606,-0.6594658836776626,21.078797939963913,0.12599992752075106,0.1641774763904813,0.17464997768402046,-0.06316406275091424,0.41246401811895517,0.055742957466553555,0.29355699790148737,0.05700016021728693,80.13932940455149,24.730702726333348,0.11890702021746735,3,-0.0885000228881827,-0.32899999618530185,-0.819999933242797,-0.6529998779296866,-0.3839998245239249,4,-0.009292469365760225,-1.1463384376817067,7.426000118255615,2.5652140432765784,7.51800012588501,-1.213739457716192,7.5310001373291025,-0.009292469365760225
2652,2010-03-29,7.605000019073486,7.698999881744385,7.559000015258789,7.5900001525878915,723183.0,0.009557948596283339,-2.636353502888885,0.17646893828046128,69.10230195831704,64.44436418228221,-0.1294067507301513,-0.25472382108283664,-0.6238995666156857,-0.7180387968250725,21.697039974256814,0.16599988937378019,0.17306767957154712,0.22940001487731898,-0.027648418493574134,0.4864484482482121,0.10087579819187198,0.357924231562766,-0.3020000457763672,76.26265545376604,17.441856158054023,0.12852421668544667,3,-0.10400009155273438,-0.3615000247955322,-0.934499979019165,-0.7249999046325684,-0.493000030517579,0,-0.05062461905539095,1.831467055281157,7.532999992370605,-1.1463384376817067,7.426000118255615,2.5652140432765784,7.51800012588501,-0.05062461905539095
2653,2010-03-30,7.723999977111816,7.827000141143799,7.610000133514403,7.610000133514403,976103.0,0.01564759470609811,-2.807022900763315,7.600057220968815,75.24085327198446,64.01521462063823,-0.22994742515023958,-0.36884975305287604,-0.7351019138573864,-0.8236775116924449,21.84481119959339,0.2220001220703125,0.18919088287693064,0.3332999706268307,0.0329421497306317,0.6336577915230297,0.1831210601787312,0.4834788810749302,-0.4130800056457522,80.34348644290515,17.542775839275215,0.15017891044809964,3,-0.15899991989135742,-0.4164998531341553,-1.002249836921692,-0.8439998626708984,-0.9899997711181641,1,-0.00375450615437245,-2.636353502888885,7.605000019073486,1.831467055281157,7.532999992370605,-1.1463384376817067,7.426000118255615,-0.00375450615437245
2654,2010-03-31,7.5,7.739999771118164,7.489999771118164,7.739999771118164,1396892.0,-0.02900051498907119,1.0833353201567206,-2.1052640384816317,60.957792553366446,62.922027946037836,-0.010325372709313108,-0.13607466049168337,-0.5077129644165623,-0.5897984306295259,21.72352607234319,0.25,0.19893154120028278,0.09930000305175746,-0.20166001651515675,0.40026002261867166,-0.0511800067316992,0.24978001283521412,-0.16843682174682684,23.239424795749212,-40.13973079926339,0.1504800097834569,3,0.06500005722045898,-0.19249987602233887,-0.7184998989105225,-0.619999885559082,-0.2049999237060547,2,0.03573335011800127,-2.807022900763315,7.723999977111816,-2.636353502888885,7.605000019073486,1.831467055281157,7.532999992370605,0.03573335011800127
2655,2010-04-01,7.5370001792907715,7.572999954223633,7.480999946594237,7.563000202178955,764154.0,0.004933357238769531,3.000041464527136,0.10833353201567206,62.06625403459474,63.30044680505159,-0.041324631269962886,-0.16258741575356428,-0.5380841282711,-0.6166040571171401,22.33514797437636,0.09200000762939542,0.18163295556497605,0.12435016632080043,-0.1784142191354201,0.42711455177702096,-0.027032026407309395,0.27573235904891025,-0.18561952252197322,30.622055418030826,-32.959035073575436,0.15138219272811024,4,0.0279998779296875,-0.22950005531311035,-0.7370001077651978,-0.6570000648498535,-0.23800039291381925,3,0.03688468506257192,1.0833353201567206,7.5,-2.807022900763315,7.723999977111816,-2.636353502888885,7.605000019073486,0.03688468506257192
2656,2010-04-06,7.507999897003174,7.635000228881836,7.497000217437744,7.550000190734862,991756.0,-0.0038477221172531495,-3.312523748854467,1.6153944907016495,59.42720383472528,64.7431409486261,0.0033959904145408615,-0.11772819778813659,-0.49372523787740086,-0.5763406909966395,22.904828316874003,0.1380000114440918,0.1440731562887585,0.0814498901367191,-0.2113698606842478,0.374269640957686,-0.0649599852737639,0.2278597655472021,-0.13759446085937554,7.8034494876762075,-52.68034600562174,0.14640987541048342,4,0.057000160217285156,-0.1699998378753662,-0.7104998826980591,-0.6279997825622559,-0.0279998779296875,1,-0.02104421877172269,3.000041464527136,7.5370001792907715,1.0833353201567206,7.5,-2.807022900763315,7.723999977111816,-0.02104421877172269
2657,2010-04-07,7.401999950408935,7.541999816894531,7.388999938964844,7.519999980926514,1746598.0,-0.014118266921733569,-1.1249975164740553,2.8095048875467707,47.88493299672343,62.873316017187584,0.12803333341462775,-0.00015887410324832985,-0.37083167707130293,-0.4613999601070029,23.560525382933605,0.1529998779296875,0.12283004734722525,-0.0319000482559213,-0.31376379765816154,0.24996370114631894,-0.17283192295704186,0.10903182644519926,-0.013330726065136744,2.968037772452775,-51.720628306749006,0.14093187470112023,4,0.16300010681152433,0.0385000705719003,-0.5894999504089347,-0.5219998359680167,0.368000030517579,2,-0.034179922217951075,-3.312523748854467,7.507999897003174,3.000041464527136,7.5370001792907715,1.0833353201567206,7.5,-0.034179922217951075
2658,2010-04-08,7.410999774932861,7.480000019073486,7.184000015258789,7.380000114440918,1610618.0,0.001215863899516778,2.502955541322559,-0.2627089192771454,45.098034215821876,60.79319716271127,0.11199928305790952,0.004624922339536042,-0.3633876567626597,-0.4620823190719552,23.850081424896267,0.29600000381469727,0.12302486998269657,-0.03150022029876709,-0.29842549027102017,0.235425049673486,-0.16496285528489363,0.10196241468735945,0.4160003662109375,40.82731283275701,-10.652399717810091,0.13346263498612668,4,0.09450030326843262,0.0670003890991211,-0.5272495746612549,-0.5309996604919434,0.08900022506713867,3,-0.0403454048653864,-1.1249975164740553,7.401999950408935,-3.312523748854467,7.507999897003174,3.000041464527136,7.5370001792907715,-0.0403454048653864
2659,2010-04-09,7.744999885559082,7.901000022888184,7.449999809265138,7.480000019073486,2966539.0,0.04506815824714372,-1.7753834867769602,8.548476411684177,59.7439392361859,60.54794417692701,-0.20832193879495975,-0.3019318700345579,-0.6757243956496168,-0.7871594014529526,24.62120507278064,0.49000024795532227,0.14839826787224641,0.27524988651275617,0.0013763801337134396,0.5491233928917989,0.13831313332323436,0.412186639702278,-0.560999870300293,78.2426589024898,27.218649766297588,0.13693675318952145,4,-0.2024998664855957,-0.22999978065490723,-0.7672498226165771,-0.8649997711181641,-0.30699968338012695,4,-0.13053579012318473,2.502955541322559,7.410999774932861,-1.1249975164740553,7.401999950408935,-3.312523748854467,7.507999897003174,-0.13053579012318473
2660,2010-04-12,7.6690001487731925,7.8400001525878915,7.657999992370605,7.73799991607666,1050277.0,-0.009812748600241394,-2.999999999999961,-0.2603766115754561,59.11331107198427,59.84829146374483,-0.10530126796360673,-0.20169820570835473,-0.5840749300815888,-0.7037535839643834,25.18111119201355,0.18200016021728693,0.14360572397732874,0.17730014324188126,-0.08582533280291305,0.44042561928667556,0.04573740521948455,0.30886288126427797,-0.4850001335144034,67.64297466578158,15.660382493654637,0.13156273802239699,4,-0.12650012969970614,-0.15400004386901767,-0.6907501220703116,-0.7890000343322745,-0.14400005340575994,0,-0.0487677748368639,-1.7753834867769602,7.744999885559082,2.502955541322559,7.410999774932861,-1.1249975164740553,7.401999950408935,-0.0487677748368639
2661,2010-04-13,7.708000183105469,7.749000072479247,7.629000186920166,7.679999828338622,1160254.0,0.005085413166736608,1.1818134528603883,-0.4058036115353594,61.94503839059574,59.053039956220246,-0.13060107225163442,-0.21410771369144133,-0.6113238862639108,-0.7361473034629524,25.716926348323373,0.11999988555908114,0.14173873645709634,0.1924501657485962,-0.05731229466034993,0.4422126261575423,0.06756893554412269,0.3173313959530697,-0.5096601676940917,73.08230994015926,17.37921309045211,0.12488123020447313,4,-0.16550016403198242,-0.1875002384185791,-0.7297501564025879,-0.8280000686645508,-0.25800037384033114,1,-0.053061804231008036,-2.999999999999961,7.6690001487731925,-1.7753834867769602,7.744999885559082,2.502955541322559,7.410999774932861,-0.053061804231008036
2662,2010-04-14,7.78000020980835,7.827000141143799,7.672999858856201,7.75,759990.0,0.009340947715685388,1.483874068918311,1.0714224893989885,59.36794857765103,57.289383879072076,-0.195752206721429,-0.2593147155799347,-0.672170279813411,-0.7987559998075628,26.372598476010996,0.15400028228759766,0.15116362330386401,0.2390001773834225,-0.009568861917808036,0.48756921668465303,0.11471565773280723,0.36328469703403776,-0.5676069942474369,83.1241545617421,28.155956644132885,0.12428451965061539,4,-0.23750019073486328,-0.25950026512145996,-0.8017501831054688,-0.9000000953674316,-0.4890003204345712,2,-0.03856043478721882,1.1818134528603883,7.708000183105469,-2.999999999999961,7.6690001487731925,-1.7753834867769602,7.744999885559082,-0.03856043478721882
2663,2010-04-15,7.752999782562256,7.820000171661378,7.682000160217285,7.699999809265138,1002079.0,-0.003470491840354195,-2.101149240536868,1.7666534212826535,58.74905378210215,57.043968460042706,-0.18350283874530682,-0.21988136620270993,-0.6354862253514391,-0.7637990799717347,26.157007521137093,0.13800001144409269,0.14809989531137013,0.19694976806640607,-0.06501811621450493,0.4589176523473171,0.06596582592595013,0.327933710206862,-0.5268344308547981,67.18399773317425,14.129831018473382,0.13098394214045558,4,-0.21049976348876953,-0.22449970245361328,-0.774749755859375,-0.8729996681213379,-0.5859999656677246,3,0.0021927252471352077,1.483874068918311,7.78000020980835,1.1818134528603883,7.708000183105469,-2.999999999999961,7.6690001487731925,0.0021927252471352077
2664,2010-04-16,7.566999912261963,7.750999927520753,7.566999912261963,7.75,910005.0,-0.02399069721614555,-1.0109281643862842,-3.4528335837479998,54.906046174552216,56.24838980892687,0.014528233787952871,-0.03189380529740404,-0.4387340470068608,-0.572025088486682,25.237706131165428,0.18599987030029297,0.12960515290108177,0.008649897575378596,-0.2528295608847877,0.2701293560355449,-0.1220898316547041,0.1393896268054613,-0.32733786713089064,0.0,-52.09912329782935,0.13073972923008303,4,-0.024499893188476562,-0.03149986267089844,-0.588749885559082,-0.6869997978210449,-0.4239997863769531,4,-0.00885422400407232,-2.101149240536868,7.752999782562256,1.483874068918311,7.78000020980835,1.1818134528603883,7.708000183105469,-0.00885422400407232
2665,2010-04-19,7.611000061035156,7.64300012588501,7.539999961853027,7.559999942779541,825514.0,0.005814741546632307,-1.2637378760329279,-0.2786890371802522,52.838429311522404,55.51630375079322,-0.019971344872999452,-0.06837327352251421,-0.4584826990595481,-0.6093298915946175,24.90582191845516,0.10300016403198242,0.09183393291380071,0.045650053024291815,-0.21346857347947257,0.3047686795280562,-0.08390926022759082,0.17520936627617445,-0.35811125634894214,24.7386950619971,-22.829818354028717,0.12955931325188227,4,-0.06850004196166992,-0.06850004196166992,-0.6175000667572021,-0.7309999465942383,-0.5760002136230478,0,-0.022730240108902566,-1.0109281643862842,7.566999912261963,-2.101149240536868,7.752999782562256,1.483874068918311,7.78000020980835,-0.022730240108902566
2666,2010-04-20,7.7290000915527335,7.738999843597412,7.59600019454956,7.623000144958496,732824.0,0.015503879854328773,1.2698455949137288,2.0784255060539305,54.36619803442424,56.23644431053776,-0.11546849093723388,-0.16996335461209533,-0.5432676976151143,-0.719880439554438,24.431799564291616,0.14299964904785245,0.08859548496124603,0.14770007133483798,-0.11042528255060091,0.40582542522027687,0.01863739439211809,0.27676274827755787,-0.4631490625024801,65.85366258890816,21.009488817818507,0.12906267694271945,4,-0.18650007247924716,-0.18650007247924716,-0.6842501163482657,-0.8489999771118155,-0.40899991989135565,1,-0.02639409933611714,-1.2637378760329279,7.611000061035156,-1.0109281643862842,7.566999912261963,-2.101149240536868,7.752999782562256,-0.02639409933611714
2667,2010-04-21,8.067999839782715,8.312000274658201,7.9000000953674325,7.9000000953674325,2693407.0,0.04386075096576647,-3.904771500989175,1.5849040477197325,60.48779849563721,57.946418119406125,-0.3912000172940333,-0.4784406500610654,-0.846169229726133,-1.0466693931092639,24.92284037736327,0.5830001831054679,0.0897347584603061,0.45174982547760045,0.13258589358783812,0.7709137573673628,0.29216785953271973,0.6113317914224812,-0.7894458308557031,68.39373885887741,26.881686355690057,0.15958196594488097,4,-0.18699979782104492,-0.31999969482421964,-1.0044997930526733,-1.1879997253417969,-0.5789999961853027,2,-0.07659891457486956,1.2698455949137288,7.7290000915527335,-1.2637378760329279,7.611000061035156,-1.0109281643862842,7.566999912261963,-0.07659891457486956
2668,2010-04-22,7.980999946594237,8.069999694824219,7.841000080108643,8.062999725341799,1361848.0,-0.010783328571659978,3.7708393352075738,-0.4880946636732028,66.00132613371736,58.64168333024296,-0.2400907794012408,-0.37523798298940303,-0.7247562730852577,-0.9485431882865925,24.85775759219845,0.22899961471557617,0.09704109877097089,0.342249941825866,-0.013014719608804626,0.6975146032605366,0.16461761110853068,0.5198822725432013,-0.6611080870379782,57.12432720898432,12.751463311698366,0.17763233071733542,4,-0.05499982833862305,-0.2329998016357422,-0.9095000028610221,-1.1009998321533194,-0.48799991607666016,3,-0.08645533916021453,-3.904771500989175,8.067999839782715,1.2698455949137288,7.7290000915527335,-1.2637378760329279,7.611000061035156,-0.08645533916021453
2669,2010-04-23,7.999000072479247,8.034000396728517,7.920000076293945,7.948999881744385,747690.0,0.0022553722597995485,-1.1111209225933254,-0.6097600688507887,65.56603197636115,59.358652319618166,-0.24392306835952393,-0.3745589907859559,-0.7120024408529471,-0.9529001135152448,25.39677207482996,0.11400032043457209,0.13357175505115748,0.33620007038116384,-0.04854678665864132,0.7209469274209681,0.1438266418612617,0.528573498901066,-0.6394238763189106,59.45594878820412,12.79248561124507,0.19237342851990222,4,-0.07299995422363281,-0.25099992752075195,-0.9080001115798941,-1.1189999580383292,-0.4590001106262198,4,-0.10401303263482053,3.7708393352075738,7.980999946594237,-3.904771500989175,8.067999839782715,1.2698455949137288,7.7290000915527335,-0.10401303263482053
2670,2010-04-26,7.749000072479247,8.055999755859375,7.71999979019165,8.029999732971191,1636507.0,-0.03125390645514947,1.018019591867127,-5.619971771348036,57.06745414252645,58.81669851427713,0.020806319927222816,-0.10447648326391246,-0.44083742492478883,-0.694963102002844,25.603037495404145,0.3359999656677246,0.171095865756822,0.0700500726699822,-0.2996676013047237,0.4397677466446881,-0.11480876431737119,0.2549089096573356,-0.3513269131789958,21.368695644066435,-28.96234167113181,0.18485883698735311,4,0.1770000457763672,-0.0009999275207519531,-0.5377501249313346,-0.8255000114440909,-0.1599998474121085,0,-0.07820363155582621,-1.1111209225933254,7.999000072479247,3.7708393352075738,7.980999946594237,-3.904771500989175,8.067999839782715,-0.07820363155582621
2671,2010-04-27,7.4629998207092285,7.76800012588501,7.439000129699707,7.76800012588501,2487531.0,-0.036908020272932385,1.1573748655476899,1.085411650113097,51.61803349850198,57.95559683881613,0.2999404389878908,0.185522476658182,-0.137397315046921,-0.4025285081665295,25.383443326833522,0.32899999618530273,0.15418865238057666,-0.21245017051696813,-0.5892430290408619,0.16434268800692564,-0.400846599778915,-0.024053741255021244,-0.028753576794659175,2.7491050428934947,-51.35998644043604,0.1883964292619467,4,0.4125003814697257,0.2850003242492667,-0.21049988269805908,-0.5394997596740723,0.12200021743774414,1,-0.05734958911689292,1.018019591867127,7.749000072479247,-1.1111209225933254,7.999000072479247,3.7708393352075738,7.980999946594237,-0.05734958911689292
2672,2010-04-28,7.21999979019165,7.5939998626708975,6.710000038146973,7.21999979019165,4626576.0,-0.03256063732485592,1.3636354363887913,-0.0,45.49315843457027,56.482719577979246,0.5086395302124176,0.4197196151003437,0.12051399291889098,-0.15284512523086136,24.716332397673337,0.8839998245239249,0.136683781061385,-0.4362001895904539,-0.8640298420773505,-0.008370537103558284,-0.6501150158339017,-0.2222853633470061,1.092000484466551,37.49999123460885,-17.533649757231117,0.21391482624344793,4,0.2910003662109366,0.2910003662109366,0.0550001859664917,-0.29649972915649414,0.4650001525878906,2,0.013850468750093103,1.1573748655476899,7.4629998207092285,1.018019591867127,7.749000072479247,-1.1111209225933254,7.999000072479247,0.013850468750093103
2673,2010-04-29,7.695000171661378,7.8499999046325675,7.22100019454956,7.244999885559082,2615412.0,0.06578952843115227,-1.5261049367998754,100.0,48.893811984855176,55.8146935569018,0.027431404771189882,-0.06067562553369843,-0.33397379139429173,-0.6173422395304167,23.294633094926297,0.6300001144409171,0.12177581107503332,0.04025018215179532,-0.38680782467229324,0.4673081889758848,-0.17327882126024896,0.2537791855638396,0.5849600982665981,73.17981724308716,20.211086867613922,0.21352900341204456,4,-0.18400001525879084,-0.18400001525879084,-0.41500020027160733,-0.7715001106262216,-0.40600013732910245,3,-0.02677067231559127,1.3636354363887913,7.21999979019165,1.1573748655476899,7.4629998207092285,1.018019591867127,7.749000072479247,-0.02677067231559127
2674,2010-04-30,7.76800012588501,7.839000225067139,7.639999866485597,7.7729997634887695,1154183.0,0.009486673501642118,1.9051028328187791,-0.011110298722395098,52.193175379240685,55.742998675537166,-0.01571037918062057,-0.11865155290119755,-0.3905736995906537,-0.6804734052943466,22.580355042066955,0.19900035858154208,0.10813709258545945,0.09985013008117694,-0.32356577878305615,0.52326603894541,-0.11185782435093916,0.31155808451329303,0.48056093940734534,78.60329194839389,26.355140062595822,0.21170795443211649,4,-0.25699996948242276,-0.25699996948242276,-0.4622502326965332,-0.8445000648498535,-0.4479999542236319,4,-0.03540165948904406,-1.5261049367998754,7.695000171661378,1.3636354363887913,7.21999979019165,1.1573748655476899,7.4629998207092285,-0.03540165948904406
2675,2010-05-03,7.815000057220459,7.84600019454956,7.631999969482423,7.820000171661378,758065.0,0.006050454502289915,6.5087587210763145,1.000095374344479,52.36202727086509,55.52031303514171,-0.03434109039762667,-0.15152534591736355,-0.4216110593669189,-0.7167839777575242,21.89246156378461,0.2140002250671369,0.09792743686083138,0.1329500675201416,-0.29059024212228124,0.5564903771625644,-0.07882008730106982,0.344720222341353,0.4027897875289881,96.9298375867353,45.362447365048176,0.21177015482121145,5,-0.303999900817872,-0.303999900817872,-0.5075000524520874,-0.8914999961853027,-0.6150002479553214,0,-0.03518875154880552,1.9051028328187791,7.76800012588501,-1.5261049367998754,7.695000171661378,1.3636354363887913,7.21999979019165,-0.03518875154880552
2676,2010-05-04,7.3499999046325675,7.7729997634887695,7.139999866485597,7.763999938964844,1960151.0,-0.05950097878224159,1.930557226571766,82.79811176805718,41.91120857545935,53.45624748845528,0.41487245200500666,0.3172990107778455,0.05634066715831754,-0.24346635990998156,21.351096100708816,0.6750001907348624,0.09616899927434464,-0.32415008544921964,-0.7668216389521136,0.11852146805367436,-0.5454858622006666,-0.10281430869777264,0.8376341439848298,56.14034574044241,8.210876128608263,0.22133577675144686,5,0.03999996185302823,0.16100025177001953,-0.04049992561340243,-0.4264998435974112,0.024000167846679688,1,0.0325170508211754,6.5087587210763145,7.815000057220459,1.9051028328187791,7.76800012588501,-1.5261049367998754,7.695000171661378,0.0325170508211754
2677,2010-05-05,7.14900016784668,7.3499999046325675,6.949999809265138,7.2940001487731925,2452136.0,-0.027346903318896887,2.112847354290716,0.35024147077759865,39.336165956827045,50.49345191324524,0.5272488304205494,0.5253054876136964,0.2671272746698339,-0.03556882963951935,21.612084702209426,0.40000009536742986,0.08986058757130788,-0.512499833106995,-1.0000970012983235,-0.024902664915665618,-0.7562984172026592,-0.26870124901133075,1.00908120056131,22.111148610523106,-22.41683529461943,0.24379858409566466,5,0.23399972915649414,0.3619999885559073,0.17524981498718262,-0.22550010681152344,0.4010000228881827,2,0.06098753113214972,1.930557226571766,7.3499999046325675,6.5087587210763145,7.815000057220459,1.9051028328187791,7.76800012588501,0.06098753113214972
2678,2010-05-06,7.111999988555907,7.181000232696532,7.0,7.054999828338622,5072065.0,-0.005175573985462201,-1.1676698341632907,-0.39310460493214355,41.520689005555674,47.821747138711295,0.4783184222285808,0.567871906813795,0.3125578411242085,0.008487393338552529,23.037764604270095,0.18100023269653231,0.06939479169498686,-0.5345500230789195,-1.0704304298685736,0.0013303837107345728,-0.802490226473747,-0.26660981968409203,1.0171197532468623,18.080369378339626,-30.754908975143415,0.2679402033948272,5,0.2709999084472665,0.3990001678466797,0.2602499723434457,-0.1489999294280997,0.23199987411499023,3,0.08056804768639791,2.112847354290716,7.14900016784668,1.930557226571766,7.3499999046325675,6.5087587210763145,7.815000057220459,0.08056804768639791
2679,2010-05-07,6.734000205993652,7.02899980545044,6.699999809265138,6.9099998474121085,2113706.0,-0.05314957581137569,-1.6967164739127742,-3.0877043283307244,35.46569775638412,45.42155198469548,0.7353358639488272,0.913059666958052,0.6968326678035819,0.39111342696356477,23.186567376351206,0.4120001792907697,-0.004389105838166429,-0.861999821662903,-1.532584146876598,-0.19141549644920808,-1.19729198426975,-0.526707659056056,1.3667371417360012,2.966874807819222,-46.89577079868785,0.33529216260684747,5,0.5409996509552002,0.7719998359680176,0.7022498846054077,0.2929999828338623,0.6159996986389151,4,0.08241755440468213,-1.1676698341632907,7.111999988555907,2.112847354290716,7.14900016784668,1.930557226571766,7.3499999046325675,0.08241755440468213
2680,2010-05-10,7.295000076293945,7.3979997634887695,6.982999801635742,7.0,3686879.0,0.08330856149974131,-1.5227924935214012,-1.6761402120846038,43.72832354806534,44.54491754575808,0.11528727515471182,0.3400379423018016,0.15352729164165702,-0.1619510387815657,22.920658263080256,0.6639995574951172,-0.07380258837863707,-0.28229994773864764,-0.9650612148132858,0.4004613193359905,-0.6236805812759671,0.05908068579867187,0.7497077698971282,55.452030979751484,7.297691763264801,0.3413806335373193,5,-0.020000219345092773,0.2109999656677246,0.14125001430511475,-0.26799988746643066,0.0840001106262207,0,0.0034270178349515845,-1.6967164739127742,6.734000205993652,-1.1676698341632907,7.111999988555907,2.112847354290716,7.14900016784668,0.0034270178349515845
2681,2010-05-11,7.298999786376952,7.298999786376952,7.2729997634887695,7.2810001373291025,1278916.0,0.0005482810200378996,1.8889477588218457,0.06101574370412872,37.69599914550779,43.67856651364002,0.09563471514045307,0.320245001891009,0.16070223223254043,-0.16070577085424365,22.79609877956897,0.026000022888182706,-0.14999804062697208,-0.2578502178192146,-0.9485826173098308,0.4328821816714008,-0.6032164175645223,0.08751598192609311,0.6919197383370834,85.81662126010703,38.5608828881347,0.3453661997453078,5,-0.023999929428099698,0.20700025558471769,0.13725030422210782,-0.2719995975494376,0.22900009155273438,1,-0.013563499110739952,-1.5227924935214012,7.295000076293945,-1.6967164739127742,6.734000205993652,-1.1676698341632907,7.111999988555907,-0.013563499110739952
2682,2010-05-12,7.480000019073486,7.5250000953674325,7.256999969482423,7.282999992370605,1186059.0,0.02479795012932562,-1.1526108263068648,10.944659319700186,42.21808209567762,42.93681874817585,-0.04984800309102244,0.121865223965969,-0.01362416538460387,-0.3346846526419114,22.16643038635631,0.26800012588500977,-0.19493221819327555,-0.061849975585937855,-0.7451682457061466,0.6214682945342709,-0.4035091106460422,0.2798091594741665,0.45928271702259327,94.54544718929147,46.53296344079513,0.3416591350601045,5,-0.2070000171661377,0.026000022888183594,-0.028499960899353027,-0.4529998302459717,0.0450000762939462,2,-0.014171115818709445,1.8889477588218457,7.298999786376952,-1.5227924935214012,7.295000076293945,-1.6967164739127742,6.734000205993652,-0.014171115818709445
2683,2010-05-13,7.769999980926514,7.769999980926514,7.722000122070312,7.571000099182129,1179047.0,0.0387700482772122,1.9320346099895245,1.0101515470580074,46.72013635001459,42.328703300484065,-0.3666473213016115,-0.17580967715915996,-0.2986654008682237,-0.6156501747236778,21.268409250853143,0.28999996185302734,-0.20220336969981556,0.22729997634887678,-0.4571655561800334,0.9117655088777861,-0.11493278991557787,0.5695327426133314,0.11971143809632867,100.0,51.22769133256813,0.3422327662644547,5,-0.49699997901916504,-0.26399993896484375,-0.2672499418258667,-0.742999792098999,-0.14799976348876953,3,-0.028314001381170906,-1.1526108263068648,7.480000019073486,1.8889477588218457,7.298999786376952,-1.5227924935214012,7.295000076293945,-0.028314001381170906
2684,2010-05-14,7.5,7.75,7.407999992370605,7.63700008392334,1619150.0,-0.03474903237957516,-1.1308405106463828,-0.6884430418874137,46.454000834702676,41.672255918688236,-0.1549563429897498,0.09371846939659534,-0.022808860732951963,-0.3419102173737052,21.228791170417054,0.3619999885559091,-0.1808726393826241,-0.03935000896453822,-0.7239705977443389,0.6452705798152625,-0.38166030335443857,0.30296028542536213,0.3421229546325337,65.6925134159649,12.89806807927782,0.3423102943899004,5,-0.2635002136230469,0.006000041961669922,-0.008249878883361816,-0.47299981117248535,0.09000015258789151,4,-0.020800018310547008,1.9320346099895245,7.769999980926514,-1.1526108263068648,7.480000019073486,1.8889477588218457,7.298999786376952,-0.020800018310547008
2685,2010-05-17,7.438000202178955,7.644999980926514,7.322999954223633,7.446000099182129,1409302.0,-0.008266639709472612,-1.7058781102053,0.05839337301172949,49.619719793226444,42.52875716510681,-0.16992753460983945,0.1497718985023182,0.04451228933457241,-0.2761097857002346,21.40023461388589,0.32200002670288086,-0.20554925832903237,-0.09269981384277326,-0.7778800853313097,0.5924804576457632,-0.4352899495870419,0.2498903219014954,0.358437826638883,35.28269564498022,-22.85725409631833,0.34259013574426833,5,-0.20300030708312988,0.06799983978271484,0.09074985980987549,-0.37400007247924805,0.1919999122619629,0,-0.011831177084481337,-1.1308405106463828,7.5,1.9320346099895245,7.769999980926514,-1.1526108263068648,7.480000019073486,-0.011831177084481337
2686,2010-05-18,7.5250000953674325,7.611000061035156,7.467999935150146,7.510000228881836,828553.0,0.011696677981131387,-1.8888781855224857,-1.8750074506766325,54.870653905115645,44.254811381583316,-0.2564629151391191,0.0492292297701491,-0.03385341702197042,-0.3583973194718846,21.207904167263383,0.17299985885620117,-0.24623169333038586,0.004500079154968972,-0.6742946406542147,0.6832947989641527,-0.3348972807496233,0.34389743905956127,0.22758040466829765,52.241738773180835,-8.157527782941969,0.3393973599045919,5,-0.29000020027160733,-0.019000053405762607,0.0037499666213980376,-0.4609999656677255,-0.02500009536743253,1,-0.01940198094311618,-1.7058781102053,7.438000202178955,-1.1308405106463828,7.5,1.9320346099895245,7.769999980926514,-0.01940198094311618
2687,2010-05-19,7.449999809265138,7.5939998626708975,7.300000190734862,7.410999774932861,1492821.0,-0.009966815302562826,-1.2528779311415656,2.6000254315413747,45.51445606069575,44.698563276598875,-0.1500556468082337,0.07963978186590115,0.04828161316160973,-0.278849417046545,19.47741914067181,0.29399967193603516,-0.2973025186125069,-0.03960020542144704,-0.6678373062843752,0.5886368954414811,-0.3537187558529107,0.2745183450100166,0.26047746313976905,31.914826700052362,-25.75790561738842,0.3141185504314639,5,-0.2149999141693124,0.056000232696532315,0.08150017261505038,-0.3859996795654306,-0.06899976730346769,2,0.010469808142484105,-1.8888781855224857,7.5250000953674325,-1.7058781102053,7.438000202178955,-1.1308405106463828,7.5,0.010469808142484105
2688,2010-05-20,7.290999889373778,7.646999835968018,7.241000175476074,7.440000057220459,1539055.0,-0.021342271672761703,-2.2610467454374845,-3.8205137610191438,41.53354043112723,45.372768018237004,0.041354491959276096,0.19425575660523453,0.21323160260962037,-0.11689881222124487,18.009942645358066,0.40599966049194336,-0.2867003717042893,-0.1641001224517833,-0.7532836652107138,0.4250834203071481,-0.458691893831249,0.1304916489276824,0.3790582845055379,9.8231298889876,-43.33477827642654,0.29459177137946563,5,0.08550000190734952,0.2150001525878915,0.24050009250640958,-0.22699975967407138,0.058000087738038,3,0.032094391653289644,-1.2528779311415656,7.449999809265138,-1.8888781855224857,7.5250000953674325,-1.7058781102053,7.438000202178955,0.032094391653289644
2689,2010-05-21,7.166999816894531,7.290999889373778,7.039999961853027,7.232999801635742,1851768.0,-0.017007279435015565,1.758238533648447,0.442952418745757,38.8044171538156,44.8256673077648,0.2606443313257394,0.2663862967697641,0.34312081054399357,0.009041504086043872,16.609933587268394,0.25099992752075106,-0.2521963976085546,-0.24650018215179426,-0.7896809020252977,0.2966805377217092,-0.5180905420885455,0.025090177784957035,0.48000001907348633,20.922550474441287,-25.595615383938686,0.2715903599367517,5,0.23800015449523926,0.33900022506713867,0.3685002326965332,-0.10299968719482422,0.21900033950805664,4,0.0634854767919284,-2.2610467454374845,7.290999889373778,-1.2528779311415656,7.449999809265138,-1.8888781855224857,7.5250000953674325,0.0634854767919284
2690,2010-05-24,7.14300012588501,7.300000190734862,6.918000221252441,7.300000190734862,1202307.0,-0.003348638429283568,3.86623963942626,2.378789411322704,45.780679709939854,45.723965148257264,0.2914661634704192,0.2557717425360053,0.37188503532114936,0.034877553234908376,16.25557260753152,0.381999969482421,-0.22257053155754836,-0.24019987583160418,-0.7720710976699463,0.29167134600673794,-0.5061354867507752,0.02573573508756688,0.5039997100830078,30.86420076097756,-13.840453745497939,0.26593561091917123,5,0.20099997520446777,0.36299991607666016,0.3959999084472656,-0.07899999618530273,0.16099977493286133,0,0.06257875106050048,1.758238533648447,7.166999816894531,-2.2610467454374845,7.290999889373778,-1.2528779311415656,7.449999809265138,0.06257875106050048
2691,2010-05-25,7.0349998474121085,7.039000034332275,6.9000000953674325,6.9629998207092285,1254537.0,-0.015119736325010957,2.474981075620012,-0.4585987067695632,47.584738622481886,46.32026031790218,0.4001610640786577,0.3479003098896589,0.4834608736704409,0.14512670854249432,17.12307288807738,0.24300003051757724,-0.13650661022991528,-0.32680015563964915,-0.8791976805842587,0.22559736930496044,-0.6029989181119539,-0.050601393167344355,0.5741199874877942,18.072262238824425,-28.2721041628492,0.27619876247230485,5,0.30000019073486417,0.47100019454956144,0.5075001716613778,0.029000282287598544,0.5050001144409189,1,0.08457715421951084,3.86623963942626,7.14300012588501,1.758238533648447,7.166999816894531,-2.2610467454374845,7.290999889373778,0.08457715421951084
2692,2010-05-26,7.320000171661378,7.39900016784668,7.126999855041504,7.196000099182129,1888598.0,0.040511774048454186,-1.0763338216960443,1.7222225901520254,53.98773387511402,47.127771154024344,0.10066385685066237,0.07460070727321089,0.20413204265041074,-0.1358807732688092,17.037493727928098,0.3640003204345712,-0.10868233476439215,-0.04679985046386648,-0.595591689661247,0.501991988733514,-0.3211957700625563,0.22759606913482333,0.25275486221313415,56.2249293361557,6.044889587728306,0.27439591959869025,5,0.004999876022337979,0.18599987030029208,0.2224998474121085,-0.2560000419616708,0.15799999237060458,2,0.024590139906754738,2.474981075620012,7.0349998474121085,3.86623963942626,7.14300012588501,1.758238533648447,7.166999816894531,0.024590139906754738
2693,2010-05-27,7.488999843597412,7.488999843597412,7.263000011444093,7.4099998474121085,1082025.0,0.023087386335084892,4.721515014335273,0.6370963710406222,65.7357176916944,49.27018413813453,-0.12559515314285985,-0.11660151220595072,0.03704951758069086,-0.29984837580259605,17.658681448221937,0.22599983215331942,-0.05395760592190335,0.13249983787536657,-0.3977761467947767,0.6627758225455098,-0.13263815445970462,0.39763783021043775,0.04884498129272519,100.0,42.03650451314175,0.26513799233507157,5,-0.2154998779296875,-0.10400009155273438,0.3255002498626709,-0.2194995880126953,-0.17599964141845703,3,-0.014421124835257482,-1.0763338216960443,7.320000171661378,2.474981075620012,7.0349998474121085,3.86623963942626,7.14300012588501,-0.014421124835257482
2694,2010-05-28,7.493000030517577,7.607999801635742,7.467000007629394,7.492000102996826,1045942.0,0.0005341416749506944,-4.529390865317032,0.012657311000441308,55.37459156904273,49.90961433544745,-0.1460515924458594,-0.14994828832330587,0.03282807840948809,-0.29922116367799223,18.190988667507483,0.14099979400634854,-0.027285734904212156,0.1502500295639031,-0.34841842898344044,0.6489184881112466,-0.09908419970976912,0.3995842588375753,-0.7930002212524396,83.75708773605287,24.423525362776488,0.24933422927367196,5,-0.21950006484985263,-0.11500024795532138,0.34400010108947754,-0.20749998092651367,-0.08099985122680575,4,-0.01921794379010755,4.721515014335273,7.488999843597412,-1.0763338216960443,7.320000171661378,2.474981075620012,7.0349998474121085,-0.01921794379010755
2695,2010-05-31,7.539999961853027,7.563000202178955,7.421999931335449,7.429999828338622,554455.0,0.006272511830245353,-1.2381008246260043,110.00810681936422,56.39257682263077,50.07871688183802,-0.19786936213857498,-0.23042066969308994,-0.012239636779051821,-0.3486182967994367,18.770740658645646,0.14100027084350586,-0.038994271268092184,0.2109999656677246,-0.24628948054208166,0.6682894118775309,-0.017644757437178527,0.43964468877262775,-0.821840152740478,90.39549887087877,32.99034667710046,0.22864472310490327,5,-0.26649999618530273,-0.16200017929077148,0.29700016975402743,-0.2544999122619638,0.07000017166137606,0,-0.02042437748402759,-4.529390865317032,7.493000030517577,4.721515014335273,7.488999843597412,-1.0763338216960443,7.320000171661378,-0.02042437748402759
2696,2010-06-01,7.589000225067139,7.664999961853027,7.39900016784668,7.464000225067139,1005650.0,0.006498708681965226,-1.0862719578737934,1.136362257084265,53.10896149071296,50.9225508185066,-0.26466929405819517,-0.27468058389555416,-0.05673193401731602,-0.39788701409402627,18.073426630532445,0.26599979400634766,-0.029422616571620708,0.24805021286010742,-0.22380900875852205,0.7199094344787369,0.012120602050792684,0.48397982366942216,-0.8530436161041255,85.87365767707672,31.796428989220303,0.23592961080931452,6,-0.3065001964569092,-0.31400036811828613,0.2479999065399161,-0.2005000114440918,0.18699979782104492,1,-0.03755439659994819,-1.2381008246260043,7.539999961853027,-4.529390865317032,7.493000030517577,4.721515014335273,7.488999843597412,-0.03755439659994819
2697,2010-06-02,7.585000038146973,7.6500000953674325,7.5310001373291025,7.589000225067139,1169802.0,-0.0005271032812665943,-1.124999467815651,-0.032001495361328125,43.69461889282156,51.162670647583745,-0.2676519296201407,-0.24911378764218917,-0.046855567951157084,-0.392137468366645,16.951324305114625,0.11899995803833008,-0.02915056822649653,0.22225003242492658,-0.25254714797336053,0.6970472128232137,-0.015148557774216975,0.45964862262407014,-0.8118816950683589,80.09951901121511,30.516297510321408,0.23739859019914367,6,-0.30250000953674316,-0.3100001811981201,0.22675013542175204,-0.113999843597413,0.4089999198913574,2,-0.005932772059014879,-1.0862719578737934,7.589000225067139,-1.2381008246260043,7.539999961853027,-4.529390865317032,7.493000030517577,-0.005932772059014879
2698,2010-06-03,7.684999942779541,7.71999979019165,7.59499979019165,7.658999919891357,1431280.0,0.01318390298347305,1.6041743242303528,-6.49970199070211,57.13183826365151,53.19905077089885,-0.341832838024402,-0.3204126583957212,-0.14491868072240255,-0.48779286619854734,15.69148731300072,0.13499975204467773,-0.05407755140284465,0.2935999393463131,-0.18660982301965312,0.7738097017122794,0.05349505816333,0.5337048205292962,-0.8762063349499511,89.09660791610034,39.83467027625651,0.24010488118298304,6,-0.375,-0.4100000858306885,-0.173999786376954,-0.17699980735778897,0.27500009536743164,3,-0.02693556021975585,-1.124999467815651,7.585000038146973,-1.0862719578737934,7.589000225067139,-1.2381008246260043,7.539999961853027,-0.02693556021975585
2699,2010-06-04,7.289000034332275,7.750999927520753,7.289000034332275,7.64900016784668,2048886.0,-0.05152894097537741,-1.5666651213616394,-13.84614679235594,45.43224646070583,53.1603359654284,0.08190602280441261,0.1257453707486853,0.24887549184764168,-0.09337950931931438,14.088442236842113,0.46199989318847745,-0.04992050569167006,-0.1301499605178833,-0.5024166292028234,0.24211670816705677,-0.31628329486035334,0.055983373824586735,-0.4255340555609619,0.0,-48.92221208027979,0.18613333434247004,6,0.036499977111817294,-0.016000032424926758,0.2220001220703116,0.2220001220703116,0.6909999847412109,4,0.003292655746142792,1.6041743242303528,7.684999942779541,-1.124999467815651,7.585000038146973,-1.0862719578737934,7.589000225067139,0.003292655746142792
2700,2010-06-07,7.320000171661378,7.4130001068115225,6.940000057220459,7.192999839782715,2304254.0,0.004253002768978886,2.022362581865891,-0.3527785688267848,43.492069066574324,52.705594903660895,0.08789703820042316,0.10194076562568011,0.21895025443703897,-0.12372630975386212,13.897343379638698,0.47300004959106356,-0.018290937255828865,-0.10039982795715208,-0.4710757340183571,0.27027607810405296,-0.2857377809877546,0.08493812507345044,-0.38553147699010903,46.85575526667025,-1.5785413577734175,0.18533795303060235,6,0.025499820709227627,-0.04700016975402921,0.19099998474120916,0.19099998474120916,0.7189993858337393,0,0.012568306758456327,-1.5666651213616394,7.289000034332275,1.6041743242303528,7.684999942779541,-1.124999467815651,7.585000038146973,0.012568306758456327
2701,2010-06-08,7.199999809265138,7.420000076293945,7.11299991607666,7.321000099182129,1189716.0,-0.01639349174618998,-1.0813564801344842,-0.9527556985645976,42.283954614545074,51.4051749858199,0.26123574833080454,0.22571662264622194,0.3352038106648747,0.00040364678902360396,13.687583090320485,0.30700016021728516,0.03261019774905183,-0.2154501914978022,-0.5954782132339309,0.1645778302383265,-0.40546420236586656,-0.025436180629737848,-0.2599997520446786,32.05916074294894,-17.70197845816147,0.1900140108680642,6,0.14550018310546786,0.03649997711181552,0.3110003471374494,0.3110003471374494,0.8030004501342765,1,0.05694449098757848,2.022362581865891,7.320000171661378,-1.5666651213616394,7.289000034332275,1.6041743242303528,7.684999942779541,0.05694449098757848
2702,2010-06-09,7.374000072479247,7.374000072479247,7.208000183105469,7.2249999046325675,874547.0,0.024166703864380912,1.2281839245253916,-1.2314033953877044,52.53823006340909,49.93878747156597,0.1069475919693117,0.04571159381458756,0.15708025733658726,-0.16986630659374935,14.148200062124863,0.17400026321410955,0.06519855528883678,-0.03614993095398056,-0.4153431894034201,0.34304332749545896,-0.22574656017870076,0.15344669827073965,-0.4340000152587882,53.51419046443107,-1.2451846445370052,0.1895966292247198,6,-0.02850008010864169,-0.13900017738342196,0.07649993896484464,0.13700008392333984,0.6930003166198739,2,0.054515859297215696,-1.0813564801344842,7.199999809265138,2.022362581865891,7.320000171661378,-1.5666651213616394,7.289000034332275,0.054515859297215696
2703,2010-06-10,7.550000190734862,7.559000015258789,7.289000034332275,7.360000133514403,858286.0,0.023867658872485098,1.5961573289745243,1.2751667328050795,61.35151437378914,50.602890005426694,-0.0664808287465668,-0.1555927532606871,-0.024919338850120987,-0.34070756381628087,15.077383602523813,0.26999998092651367,0.10822054818190985,0.15085017681121737,-0.1957534425874785,0.49745379620991326,-0.022451632888130568,0.3241519865105653,-0.5451201438903803,75.21581147584338,15.508079117965288,0.1733018096993478,6,-0.20450019836425692,-0.3150002956390372,-0.10300016403198153,-0.03900003433227539,0.5939998626709011,3,0.05880791471347657,1.2281839245253916,7.374000072479247,-1.0813564801344842,7.199999809265138,2.022362581865891,7.320000171661378,0.05880791471347657
2704,2010-06-11,7.3439998626708975,7.577000141143799,7.329999923706055,7.561999797821045,1390325.0,-0.02728481097480795,-1.008133374943545,-1.1473677341959947,55.37719465422449,50.49006976449266,0.12981227529930273,0.04018131671322056,0.17978536682244606,-0.13166787680239178,15.31117127272021,0.24700021743774414,0.10773732041021944,-0.04735014438629204,-0.39140976131506555,0.2967094725424815,-0.21937995285067835,0.12467966407809428,-0.2794302253723142,63.42225309644671,0.06328125445531896,0.17202980846438667,6,0.0015001296997079194,-0.10899996757507235,0.10300016403198331,0.16700029373168945,0.8959999084472665,4,0.08387802110497944,1.5961573289745243,7.550000190734862,1.2281839245253916,7.374000072479247,-1.0813564801344842,7.199999809265138,0.08387802110497944
2705,2010-06-14,7.3499999046325675,7.396999835968018,7.28000020980835,7.390999794006348,826901.0,0.0008169991930648823,3.415082456882203,0.18807294298294872,58.91340596615296,51.135008039541546,0.10507631169820186,0.028723131619435627,0.1713399016935222,-0.13320560543998372,15.42228946636548,0.11699962615966797,0.06009746108336511,-0.03695008754730278,-0.38074844725460366,0.3068482721599981,-0.20884926740095278,0.13494909230634722,-0.2305158441162103,51.07755896489372,-17.265907626445134,0.17189917985365027,6,-0.0044999122619620024,-0.014999866485594815,0.04050004482269376,0.15600013732910245,0.8490004539489755,0,0.08571430239663558,-1.008133374943545,7.3439998626708975,1.5961573289745243,7.550000190734862,1.2281839245253916,7.374000072479247,0.08571430239663558
2706,2010-06-15,7.379000186920166,7.379000186920166,7.217000007629394,7.239999771118164,1161781.0,0.003945616688963538,1.330930858818901,-3.3902631915610493,51.95234789194646,52.05253348388875,0.048226385305508934,-0.01241230564429241,0.14111567153655535,-0.1531067374862749,15.600107650660613,0.16200017929077237,0.04566127019573685,-0.0006498098373413086,-0.33825025957607835,0.33695063990139573,-0.16945003470670983,0.1681504150320272,-0.20899485704345722,46.341469718252526,-22.56270746472869,0.1688002248693684,6,-0.03350019454956055,-0.04400014877319336,0.011499762535095215,0.1269998550415039,0.9939999580383301,1,0.08944292639331408,3.415082456882203,7.3499999046325675,-1.008133374943545,7.3439998626708975,1.5961573289745243,7.550000190734862,0.08944292639331408
2707,2010-06-16,7.527999877929687,7.527999877929687,7.380000114440918,7.448999881744385,1431515.0,0.020192395613925385,2.7468296363362623,0.568343596164725,51.30784682510263,51.40542332405,-0.12260198180563542,-0.16365972848797572,-0.003984595153682768,-0.2908349768495748,15.223019422610424,0.1489996910095206,0.027565363189946623,0.14444987773895157,-0.19833475404558687,0.48723450952349,-0.026942438153318093,0.31584219363122124,-0.3115149802414541,86.38882082188131,20.533298289370293,0.17139231589226933,6,-0.18249988555908114,-0.19299983978271396,-0.13749992847442538,-0.02199983596801669,0.7930002212524423,2,0.06309782002817466,1.330930858818901,7.379000186920166,3.415082456882203,7.3499999046325675,-1.008133374943545,7.3439998626708975,0.06309782002817466
2708,2010-06-17,7.5250000953674325,7.5999999046325675,7.458000183105469,7.5,993872.0,-0.0003984833436366797,-1.6055059517299444,0.3164569186660779,51.07382681352392,52.03226558547422,-0.1616882041970431,-0.14991668993558083,0.002670016041742329,-0.27691383444217266,14.607764536572232,0.14199972152709872,0.01260260794536272,0.12975008487701523,-0.21569729692912354,0.475197466683154,-0.042973606026054156,0.3024737757800846,-0.3080000877380389,80.41779910334716,16.131610381579122,0.17272369090306933,6,-0.25500011444091886,-0.19000005722045987,-0.13550007343292325,-0.019000053405762607,0.8250002861022958,3,0.07202661619437811,2.7468296363362623,7.527999877929687,1.330930858818901,7.379000186920166,3.415082456882203,7.3499999046325675,0.07202661619437811
2709,2010-06-18,7.622000217437744,7.622000217437744,7.495999813079834,7.495999813079834,1282834.0,0.012890381507108195,1.0,5.03999694825365,52.66234355343064,53.05118497290271,-0.23075064263956158,-0.22248866064380746,-0.10024024206649429,-0.36182268608422774,13.510786995560403,0.12600040435791016,0.01752656302545752,0.2040001869201662,-0.13806851403847098,0.5460688878788034,0.03296583644084805,0.37503453739948434,-0.36228021621704176,100.0,37.4047335591197,0.17103435047931842,6,-0.254500150680542,-0.29650020599365146,-0.23250019550323486,-0.11600017547607422,0.6319994926452637,4,0.06848593821524429,-1.6055059517299444,7.5250000953674325,2.7468296363362623,7.527999877929687,1.330930858818901,7.379000186920166,0.06848593821524429
2710,2010-06-21,7.5900001525878915,7.671999931335449,7.5229997634887695,7.629000186920166,784452.0,-0.0041983815188881835,1.3840117798300928,-0.3095230886838509,50.032827535680596,53.91217085302888,-0.1748061076637919,-0.16367514427144858,-0.07219393748804048,-0.32055699874567445,12.047686249067599,0.1490001678466797,-0.010234398661120636,0.1496501207351697,-0.17471837506922228,0.4740186165395617,-0.012534127167025844,0.31183436863736524,-0.2909777572631853,81.97806758303278,21.405040822096943,0.1621842479021958,6,-0.15000009536743253,-0.26450014114379883,-0.21875023841858,-0.08400011062622159,0.6599998474121085,0,0.08563894670129191,1.0,7.622000217437744,-1.6055059517299444,7.5250000953674325,2.7468296363362623,7.527999877929687,0.08563894670129191
2711,2010-06-22,7.630000114440918,7.630000114440918,7.482999801635742,7.559999942779541,841811.0,0.005270087094713327,3.1999986376114604,-1.794874616390998,51.4432343914687,53.79050466725773,-0.16471787641039004,-0.1652880351135062,-0.11702165456251912,-0.3532799101138595,10.518609513572112,0.14700031280517578,0.013127565442425215,0.15990006923675537,-0.11299011148796456,0.4327902499614753,0.02345497887439585,0.2963451595991149,-0.29481951654052807,85.61649204399968,26.376883600629938,0.13644509036235983,6,-0.1855001449584961,-0.3045001029968253,-0.2595001459121704,-0.12400007247924805,0.6160001754760742,1,0.07457408068234583,1.3840117798300928,7.5900001525878915,1.0,7.622000217437744,-1.6055059517299444,7.5250000953674325,0.07457408068234583
2712,2010-06-23,7.5,7.5939998626708975,7.460000038146973,7.550000190734862,894220.0,-0.017038022606955527,-1.061533947107788,-0.7142866874203727,44.17873487903678,51.882418056729676,-0.0167237607913977,-0.022252244156877765,0.004219422934724548,-0.21751510392232642,10.123985153851702,0.1700000762939453,0.036556370960786566,0.020899963378906428,-0.24286709068484846,0.2846670174426613,-0.11098356365297057,0.15278349041078343,-0.13155385572998135,19.626105751019406,-34.35641210445445,0.13188352703187742,6,-0.055500030517578125,-0.17449998855590731,-0.12950003147125244,0.006000041961669922,0.8000001907348615,2,0.11640001932779942,3.1999986376114604,7.630000114440918,1.3840117798300928,7.5900001525878915,1.0,7.622000217437744,0.11640001932779942
2713,2010-06-24,7.38100004196167,7.572999954223633,7.380000114440918,7.572999954223633,896183.0,-0.015866661071777366,1.0104159164342499,3.839983596864399,53.50609456922239,51.674518047285005,0.08468836681775738,0.09301048071604345,0.11376739939591118,-0.09407049210895213,10.078445628151055,0.19299983978271484,0.07130649120281607,-0.09270000457763672,-0.36001193916120044,0.174611930005927,-0.22635597186941858,0.040955962714145144,0.3699998855590829,0.34244114650014373,-57.97061071383816,0.13365596729178192,6,0.06349992752075195,-0.05550003051757724,-0.010500073432922363,0.125,1.004000186920166,3,0.12735402409923746,-1.061533947107788,7.5,3.1999986376114604,7.630000114440918,1.3840117798300928,7.5900001525878915,0.12735402409923746
2714,2010-06-25,7.348999977111816,7.467000007629394,7.300000190734862,7.432000160217285,931789.0,-0.004335464661689548,1.1830058841129205,0.43229281788537527,51.104332822601094,50.80684325355703,0.13127752043320395,0.11981211127363878,0.14174500887784625,-0.056265819509936144,10.479443718947811,0.16699981689453125,0.07336841548362827,-0.11750006675720215,-0.3903236077332828,0.1553234742188785,-0.25391183724524247,0.01891170373083817,0.39457995414734004,13.171994770169665,-44.665729661360345,0.13641177048804046,6,0.09549999237060547,-0.02349996566772372,0.09224998950958252,0.15700006484985352,1.2440004348754883,4,0.13620906347468908,1.0104159164342499,7.38100004196167,-1.061533947107788,7.5,3.1999986376114604,7.630000114440918,0.13620906347468908
2715,2010-06-28,7.386000156402588,7.517000198364258,7.260000228881836,7.418000221252441,771039.0,0.005034723010750808,1.2347821579989426,0.38554209945767076,57.56098374141645,51.43002501460924,0.11166363142217506,0.07450290310272223,0.09965091189473085,-0.08086431785743997,10.70662599368669,0.2569999694824219,0.04383474050493863,-0.07279989719390834,-0.345581841480036,0.19998204709221934,-0.20919086933697262,0.06359107494915595,0.3398365852355969,34.05404499797666,-25.92731420359742,0.13639097214306398,6,0.07999992370605469,-0.060500144958495206,0.06949985027313232,0.11999988555908203,1.4279999732971191,0,0.11751956881939551,1.1830058841129205,7.348999977111816,1.0104159164342499,7.38100004196167,-1.061533947107788,7.5,0.11751956881939551
2716,2010-06-29,7.303999900817871,7.324999809265138,7.21999979019165,7.263000011444093,1005030.0,-0.011102119394573062,1.5301298954975744,-1.2812439464155052,46.92442388859956,50.94297802166446,0.20328374312300923,0.14130149167588968,0.1716952984313922,0.01669947248159609,11.306504218522266,0.1660003662109375,0.03816358120843333,-0.1405501365661621,-0.4144679850915409,0.1333677119592167,-0.2775090608288515,-0.0035912123034727017,0.39388665005493273,22.459918274716852,-36.755729317202295,0.13695892426268935,6,0.1419999599456787,0.02150011062622159,0.12100017070770264,0.20200014114379883,1.6979999542236328,1,0.12951808762705475,1.2347821579989426,7.386000156402588,1.1830058841129205,7.348999977111816,1.0104159164342499,7.38100004196167,0.12951808762705475
2717,2010-06-30,7.539999961853027,7.539999961853027,7.269999980926514,7.301000118255615,2153230.0,0.03231107122670274,1.25941554490153,5.829280206552585,49.582628493187805,50.777289319404886,-0.03445880747743679,-0.10355187751459738,-0.08265220591217215,-0.2030689453260095,11.61074359524584,0.26999998092651367,0.031170614785111184,0.09769992828369123,-0.1720681697062103,0.36746802627359276,-0.03718412071125954,0.232583977278642,0.11965564816528396,90.6515645789854,32.07763904353101,0.13488404899495077,6,-0.09400010108947754,-0.19449996948242188,-0.11949992179870605,-0.03399991989135742,1.2969999313354492,2,0.09363399623817226,1.5301298954975744,7.303999900817871,1.2347821579989426,7.386000156402588,1.1830058841129205,7.348999977111816,0.09363399623817226
2718,2010-07-01,7.478000164031982,7.579999923706055,7.4000000953674325,7.432000160217285,939117.0,-0.008222784898503921,-2.2727201792905904,0.1924687611602912,56.356748261286825,51.18777873138891,0.022543636705901093,-0.06098168527017389,-0.037293883310351106,-0.12573580014850272,12.16573451003281,0.17999982833862216,0.03723320319764056,0.046050119400024236,-0.19928927377497274,0.2913895125750212,-0.07661957718747381,0.16871981598752228,0.14648298040019636,71.66674393191828,13.13991440509649,0.12266969658749827,7,-0.03200030326843262,-0.13250017166137695,-0.06250011920928955,0.0279998779296875,1.167999744415285,3,0.1099224403145338,1.25941554490153,7.539999961853027,1.5301298954975744,7.303999900817871,1.2347821579989426,7.386000156402588,0.1099224403145338
2719,2010-07-02,7.313000202178955,7.559000015258789,7.310999870300293,7.491000175476074,1143784.0,-0.022064717602795936,-1.7252667789762708,-3.869564315997885,48.474868368604106,51.014672157269295,0.15544965608176486,0.11163192661514199,0.10822389154366974,0.05152637121709702,11.944723377846687,0.2480001449584961,0.029422178193248882,-0.12014985084533691,-0.3627648995947972,0.12246519790412336,-0.24145737522006705,0.0011576735293932217,0.27912427391398165,25.833438193317658,-32.24621896488323,0.12130752437473025,7,0.1119997501373291,0.03249979019165039,0.016249656677246094,0.19299983978271484,1.5320000648498535,4,0.14658826706766281,-2.2727201792905904,7.478000164031982,1.25941554490153,7.539999961853027,1.5301298954975744,7.303999900817871,0.14658826706766281
2720,2010-07-05,7.4120001792907715,7.434000015258789,7.2940001487731925,7.309999942779541,677892.0,0.013537532390921925,-1.0895529823712216,-0.5730351225444892,51.286048034561226,50.997207006501796,0.031899674321562266,0.02095197323973963,-0.0014500844010481018,-0.03813576689469578,10.912869548943064,0.1399998664855966,0.023843950665912494,-0.025749874114990412,-0.2627557658316313,0.21125601760165047,-0.1442528199733104,0.09275307174332958,0.1679997444152832,53.33342163647803,-5.97363956591537,0.11850294585832026,7,-0.00500035285949707,-0.06650018692016602,-0.08625030517578125,0.09399986267089844,1.5379996299743652,0,0.15933623908918193,-1.7252667789762708,7.313000202178955,-2.2727201792905904,7.478000164031982,1.25941554490153,7.539999961853027,0.15933623908918193
2721,2010-07-06,7.610000133514403,7.610000133514403,7.408999919891357,7.408999919891357,1064663.0,0.02671343084648692,1.0000000000000089,1.9705857603665007,53.07808708147436,51.986023917883756,-0.18912403834881264,-0.15257971097043121,-0.19882328187271892,-0.22596686869017812,9.875692704952217,0.201000213623046,0.011746999705685823,0.15175006389617796,-0.06904081767525216,0.3725409454676081,0.041354623110462896,0.262145504681893,-0.390000343322753,100.0,42.29610542791032,0.11039544078571491,7,-0.19500017166137606,-0.26450014114379794,-0.2842502593994132,-0.10400009155273349,1.2169995307922372,1,0.15821287451532284,-1.0895529823712216,7.4120001792907715,-1.7252667789762708,7.313000202178955,-2.2727201792905904,7.478000164031982,0.15821287451532284
2722,2010-07-07,7.776000022888184,7.800000190734862,7.53000020980835,7.539999961853027,1517511.0,0.02181338849689607,-1.1093784342578208,1.1741284090262145,58.39464437046825,52.529196118022185,-0.34850515723263076,-0.30242402566792315,-0.3544207430993538,-0.38076132016186826,9.028358917993232,0.2699999809265128,0.01036951193566793,0.29764995574951136,0.039175611564916224,0.5561242999341065,0.1684127836572138,0.42688712784180893,-0.5482002258300778,95.2568842181051,38.756183426185615,0.12923717209229774,7,-0.26600003242492676,-0.40599989891052246,-0.4972500801086426,-0.26999998092651367,1.057999610900879,2,0.1576645870042006,1.0000000000000089,7.610000133514403,-1.0895529823712216,7.4120001792907715,-1.7252667789762708,7.313000202178955,0.1576645870042006
2723,2010-07-08,7.99399995803833,8.048999786376951,7.782000064849853,7.809999942779541,1687219.0,0.02803497100160457,-1.2249998013176373,0.7796608799663789,61.50989171430613,53.68536932821162,-0.5256884331635767,-0.5116896928279431,-0.5745836210953552,-0.586286168157014,9.06270719818904,0.27299976348876775,0.008440359213675919,0.4934499025344845,0.14757284300608298,0.839326962062886,0.32051137277028374,0.6663884322986853,-0.7433121452331539,92.71525102804269,39.993636142285595,0.17293852976420085,7,-0.3595001697540292,-0.4995000362396249,-0.7152500152587891,-0.48799991607666016,0.8440003395080566,3,0.10545408300915393,-1.1093784342578208,7.776000022888184,1.0000000000000089,7.610000133514403,-1.0895529823712216,7.4120001792907715,0.10545408300915393
2724,2010-07-09,7.960000038146973,8.029999732971191,7.914999961853027,8.026000022888184,867957.0,-0.004253179893648706,2.1081269170296673,-0.35869553949973565,61.433865221891345,54.11568949270884,-0.4424298351117706,-0.45236748832652474,-0.5455396880499919,-0.5425487379641574,9.1609920839663,0.11499977111816406,0.030600748790734933,0.4286499738693239,0.03505373957827107,0.8222462081603767,0.2318518567237975,0.6254480910148503,-0.6614135069274898,88.21194821861785,37.57213483867837,0.19679811714552636,7,-0.3255002498626718,-0.4655001163482675,-0.6675001382827759,-0.45399999618530273,0.9180002212524414,4,0.08618088781567268,-1.2249998013176373,7.99399995803833,-1.1093784342578208,7.776000022888184,1.0000000000000089,7.610000133514403,0.08618088781567268
2725,2010-07-12,7.980000019073486,8.029999732971191,7.951000213623048,7.98799991607666,697178.0,0.002512560405862674,-1.3939426779663842,0.12121058867728232,60.951185662420194,55.67421857868891,-0.41271095761777676,-0.4455953562838042,-0.5718806160875651,-0.5532507038791952,9.127594804129041,0.07899951934814364,0.04727761393432672,0.4171499490737913,-0.014350340284819296,0.848650238432402,0.20139980439448646,0.6329000937530962,-0.6363886925445552,89.21878410969666,41.226863989664125,0.21575014467930528,7,-0.3205001354217538,-0.48550009727478116,-0.6807500123977661,-0.4739999771118164,0.8899998664855957,0,0.10839602078794885,2.1081269170296673,7.960000038146973,-1.2249998013176373,7.99399995803833,-1.1093784342578208,7.776000022888184,0.10839602078794885
2726,2010-07-13,8.038999557495117,8.065999984741211,7.8400001525878915,7.951000213623048,653516.0,0.007393425849700819,2.1830917809507056,-11.00005960541206,67.64897653285868,57.681590583096785,-0.39838045896457164,-0.47707400463055727,-0.6216756201921099,-0.6014928529776871,8.726373127896112,0.22599983215331942,0.07481757488872276,0.443149518966675,-0.028254201209231056,0.914553239142581,0.2074476588787224,0.6788513790546276,-0.6530649233753048,94.96260474186286,41.59050942481903,0.23570186008795285,7,-0.35899949073791504,-0.44949960708618164,-0.7297495603561401,-0.5329995155334473,0.8360004425048828,1,0.11332259011267798,-1.3939426779663842,7.980000019073486,2.1081269170296673,7.960000038146973,-1.2249998013176373,7.99399995803833,0.11332259011267798
2727,2010-07-14,8.003000259399414,8.100000381469728,7.873000144958496,8.029000282287598,469762.0,-0.004478081860589178,1.7023802090133098,-0.2954570084747629,71.5374213457452,59.368332036925494,-0.3238545673031936,-0.42547879131908406,-0.5702205115548775,-0.555379177971199,8.899931857625912,0.22700023651123225,0.09239570161940769,0.38340020179748535,-0.12036213984507427,0.8871625434400441,0.13151903097620554,0.6352813726187652,-0.56266039722989,69.49684732978925,9.02785674006558,0.2518811708212795,7,-0.3059999942779541,-0.3489999771118155,-0.7120003700256348,-0.49700021743774414,0.8169994354248047,2,0.10296131178297174,2.1830917809507056,8.038999557495117,-1.3939426779663842,7.980000019073486,2.1081269170296673,7.960000038146973,0.10296131178297174
2728,2010-07-15,8.067000389099121,8.100000381469728,7.945000171661378,8.0,664725.0,0.007997017071758705,1.3308236711338164,-2.5769357737593075,74.32252566232279,62.24029395844979,-0.3302477294477306,-0.47093683427396904,-0.6165096694217755,-0.6093489377449446,9.341419860704933,0.1550002098083505,0.13767622886010233,0.4203003168106081,-0.11908882070279958,0.9596894543240166,0.1506057480539038,0.6899948855673124,-0.5606944749995764,87.30770641528748,19.994425588387898,0.26969456875670417,7,-0.37000012397766113,-0.40850019454956055,-0.7767504453659058,-0.5610003471374512,0.7379999160766602,3,0.0950786175399696,1.7023802090133098,8.003000259399414,2.1830917809507056,8.038999557495117,-1.3939426779663842,7.980000019073486,0.0950786175399696
2729,2010-07-16,8.144000053405763,8.168999671936035,8.032999992370605,8.097999572753906,937947.0,0.009545018047934173,1.833334989022779,0.6865703508647336,75.0000235902543,64.87518013130457,-0.30952338328090434,-0.5342138692837946,-0.6623525300308284,-0.6747467529483231,9.975077653738424,0.1359996795654297,0.16773309971923744,0.47119998931884943,-0.11190260973707922,1.054302588374778,0.1796486897908851,0.7627512888468138,-0.5783246925692005,92.40132065244224,20.018398836094534,0.29155129952796455,7,-0.3550002574920672,-0.45100021362304865,-0.8537501096725482,-0.6380000114440936,0.5260000228881818,4,0.08521613943880046,1.3308236711338164,8.067000389099121,1.7023802090133098,8.003000259399414,2.1830917809507056,8.038999557495117,0.08521613943880046
2730,2010-07-19,8.239999771118164,8.289999961853027,8.041000366210938,8.097999572753906,1006853.0,0.011787784514104338,1.0578429672598875,3.0869285788326786,80.58827452645016,67.93186762519078,-0.3081220704211063,-0.610311416219675,-0.7435230026955324,-0.7561054693841864,10.975604816669126,0.24899959564208984,0.19973974998283506,0.5346997261047362,-0.09921472138218057,1.1686141735916529,0.21774250236127735,0.8516569498481941,-0.6019254929496647,88.88884179384094,9.770016258137119,0.31695722374345825,7,-0.3299996852874756,-0.4864997863769531,-0.9497498273849487,-0.7339997291564941,0.6100006103515625,0,0.07742724587414318,1.833334989022779,8.144000053405763,1.3308236711338164,8.067000389099121,1.7023802090133098,8.003000259399414,0.07742724587414318
2731,2010-07-20,8.199000358581543,8.439000129699707,8.16100025177002,8.300000190734862,891549.0,-0.0049756569994489075,-2.1412407461287297,-0.7112654300259112,74.68171498864875,69.74154213832195,-0.19532737352481178,-0.5528427959649722,-0.6879939572963156,-0.7039877586161314,12.054301437452922,0.2779998779296875,0.25933874441808324,0.4652503013610838,-0.20449554331064412,1.1349961460328108,0.1303773790252194,0.8001232236969473,-0.46965648469721,57.59721244022686,-19.234025630329903,0.3348729223358636,7,-0.0885002613067627,-0.3710002899169922,-0.8587503433227539,-0.693000316619873,0.3409996032714844,1,0.08183918741694307,1.0578429672598875,8.239999771118164,1.833334989022779,8.144000053405763,1.3308236711338164,8.067000389099121,0.08183918741694307
2732,2010-07-21,8.373000144958496,8.564999580383299,8.270000457763674,8.295000076293945,1082817.0,0.021222073273217346,-3.6093862923475397,-0.7722791909806945,80.92611382227417,71.8989001503184,-0.30814134685391004,-0.6936499814647572,-0.8509777197568216,-0.86912961277012,13.235270181136071,0.36599922180175604,0.31832172618532173,0.5956000804901125,-0.12207932762131968,1.3132794886015455,0.23676037643439685,0.954439784545829,-0.5301112701437036,69.03231959195021,-8.103040910465893,0.35883970405571636,7,-0.1705002784729004,-0.4805004596710214,-1.032750129699707,-0.8670001029968262,0.1269998550415039,2,0.059954597677125854,-2.1412407461287297,8.199000358581543,1.0578429672598875,8.239999771118164,1.833334989022779,8.144000053405763,0.059954597677125854
2733,2010-07-22,8.321000099182129,8.369999885559082,8.232000350952147,8.305999755859375,1242443.0,-0.0062104436732486334,1.4424714530463059,0.19231192458643584,87.7811834808112,74.82637995686504,-0.22895544424558523,-0.5982914228999343,-0.7976877644786002,-0.811070758364834,14.113656964527438,0.14099979400634943,0.3643556678904165,0.49660003185272217,-0.23476361812950586,1.227963681834951,0.13091820686160816,0.8622818568438362,-0.34813129736500503,54.135400346334805,-28.27113539512031,0.36568182499111435,7,-0.1185002326965332,-0.4285004138946542,-0.9807500839233398,-0.815000057220459,0.26399993896484375,3,0.05996870444589186,-3.6093862923475397,8.373000144958496,-2.1412407461287297,8.199000358581543,1.0578429672598875,8.239999771118164,0.05996870444589186
2734,2010-07-23,8.350000381469728,8.402999877929688,8.26099967956543,8.322999954223633,924203.0,0.003485191917068864,1.135350638175821,1.799987284633598,87.10451015638706,77.73230490063915,-0.2199460574056218,-0.5780933140487008,-0.8163303182289434,-0.8318340985726476,14.79278022384112,0.1420001983642578,0.39278892274118604,0.4755502939224261,-0.25583499577277813,1.2069355836176312,0.10985764907482398,0.8412429387700282,-0.2705480395106932,58.96955699577634,-25.994458797672515,0.36569264484760244,7,-0.14750051498413264,-0.45750069618225364,-1.0475003719329852,-0.8440003395080584,0.31599998474120916,4,0.054491006337650694,1.4424714530463059,8.321000099182129,-3.6093862923475397,8.373000144958496,-2.1412407461287297,8.199000358581543,0.054491006337650694
2735,2010-07-26,8.253999710083008,8.39900016784668,8.253999710083008,8.361000061035156,759536.0,-0.011497085868374834,-1.7102800406424357,-3.9629132523309063,77.71086636352028,78.85029265960154,-0.0905091678944725,-0.43608857483427244,-0.7088751559788653,-0.7280391616675006,15.718942033926208,0.14500045776367188,0.397674353617262,0.33614964485168475,-0.37595539158891,1.0482546812922795,-0.019902873368613072,0.6922021630719826,-0.08714886520760601,23.019706154514484,-57.56207085442554,0.3560525182202975,7,-0.034999847412109375,-0.3615000247955331,-0.9074996709823608,-0.7479996681213379,0.4630002975463867,0,0.050399852292550396,1.135350638175821,8.350000381469728,1.4424714530463059,8.321000099182129,-3.6093862923475397,8.373000144958496,0.050399852292550396
2736,2010-07-27,8.25,8.305999755859375,8.185000419616701,8.27299976348877,902081.0,-0.00048457841331417395,1.7190938996817107,0.21495035562131232,73.70004405983738,79.09058407227843,-0.05971067907730898,-0.3769073180121252,-0.6960359609172695,-0.7151035517072053,16.394012123342083,0.120999336242674,0.40672376117833586,0.28484992980957013,-0.3796578443832903,0.9493577040024297,-0.04740395728686053,0.6171038169059999,0.314999580383299,17.105190509413482,-59.07481375862037,0.33225388709642983,7,0.004999876022338867,-0.3575003147125253,-0.8672499656677246,-0.7439999580383301,0.5620002746582031,1,0.07272731896602735,-1.7102800406424357,8.253999710083008,1.135350638175821,8.350000381469728,1.4424714530463059,8.321000099182129,0.07272731896602735
2737,2010-07-28,8.246000289916992,8.371000289916992,8.23799991607666,8.321000099182129,799515.0,-0.00048481334339489646,-1.923067249347628,3.2608948044947548,66.03059895398866,78.16925888246354,-0.01968675418977739,-0.3344514053296148,-0.6806431384989722,-0.7024996610862724,18.123538414099237,0.13300037384033203,0.41728323938254164,0.24555020332336497,-0.3985587564788151,0.889659163125545,-0.07650427657772596,0.567604683224455,0.31139930725097464,27.981661409778535,-44.202123258980635,0.3220544799010901,7,0.05299949645996094,-0.3535006046295175,-0.8610002994537354,-0.7400002479553223,0.7279996871948242,2,0.03565360921652294,1.7190938996817107,8.25,-1.7102800406424357,8.253999710083008,1.135350638175821,8.350000381469728,0.03565360921652294
2738,2010-07-29,8.300000190734862,8.340000152587889,8.244000434875487,8.244999885559082,695641.0,0.006548617380464972,-2.368458037745741,-0.7333392673219249,71.09187718156525,77.73502039260921,-0.04152687196954119,-0.34120539329640387,-0.7172617152481156,-0.7472385445329408,19.908081682772348,0.09599971771240234,0.41457747652099997,0.2584501028060888,-0.3491603703329602,0.8660605759451387,-0.045355133763436584,0.5622553393756133,0.24995142288208072,52.752319665424515,-16.685068405050608,0.30380523656952485,7,0.0029997825622576357,-0.4075005054473868,-0.9150002002716047,-0.7940001487731916,0.5780000686645526,3,0.024096362008327876,-1.923067249347628,8.246000289916992,1.7190938996817107,8.25,-1.7102800406424357,8.253999710083008,0.024096362008327876
2739,2010-07-30,8.385000228881836,8.420000076293945,8.312999725341799,8.333999633789062,809550.0,0.010240968216104207,-1.3010726224902567,0.9272784019975331,73.2492068662525,76.91956843036503,-0.09917527452702757,-0.36024605698097645,-0.779536851654199,-0.8217665552077165,21.721973664808473,0.11999988555908381,0.41300536121356757,0.2898501396179203,-0.22994104801242266,0.8096413272482632,0.02995454580274881,0.5497457334330917,0.15765236085510104,85.10642615100531,17.420615980407263,0.2598955938151716,7,-0.02200031280517578,-0.49250054359436124,-1.000000238418579,-0.879000186920166,0.5149993896484375,4,0.0238520934771409,-2.368458037745741,8.300000190734862,-1.923067249347628,8.246000289916992,1.7190938996817107,8.25,0.0238520934771409
2740,2010-08-02,8.593000411987305,8.593000411987305,8.416999816894531,8.428999900817871,676066.0,0.02480622271052768,1.1463420307384555,3.215658775571263,77.15694322637819,77.19459379011275,-0.2814320447564356,-0.5009142790467997,-0.9611529143275046,-1.018457903643859,23.754006184170564,0.20800018310546875,0.4075870479829353,0.43880031108856166,-0.018834740215364576,0.8964353623924888,0.20998278543659765,0.6676178367405248,-0.4079999923706037,100.0,34.287125428995935,0.22881752565196348,8,-0.20399999618530273,-0.6865003108978271,-1.2080004215240479,-1.0870003700256348,0.18699932098388672,0,0.008495281126927212,-1.3010726224902567,8.385000228881836,-2.368458037745741,8.300000190734862,-1.923067249347628,8.246000289916992,0.008495281126927212
2741,2010-08-03,8.814000129699707,8.826000213623047,8.590000152587889,8.600000381469728,989193.0,0.025718574085497048,-1.0170927630854851,1.3048724464577397,83.65147566387255,77.49741177251256,-0.4537349094246874,-0.6609771076565352,-1.1491747877151068,-1.2267648405780225,26.031712547569896,0.23600006103515803,0.4012333820821308,0.5996000289916985,0.12687146220251222,1.0723285957808848,0.36323574559710536,0.8359643123862917,-0.6208397102355931,97.95917043351612,31.373109330249022,0.23636428339459334,8,-0.308499813079834,-0.7910001277923584,-1.4182500839233398,-1.308000087738037,-0.03600025177001953,1,-0.011005232657469555,1.1463420307384555,8.593000411987305,-1.3010726224902567,8.385000228881836,-2.368458037745741,8.300000190734862,-0.011005232657469555
2742,2010-08-04,9.001999855041504,9.126999855041504,8.850000381469727,8.850000381469727,1520936.0,0.021329671270177597,-2.644742538413758,0.7102787495265105,85.17684255243411,77.20804055824844,-0.6069558681371348,-0.7930802618223076,-1.3105199817535471,-1.4014884016325517,27.94387273192591,0.3129997253417969,0.3830146972135946,0.7262997627258301,0.18060688974595784,1.2719926357057032,0.4534533262358931,0.9991461992157671,-0.7835258438110326,85.8437053133627,20.975002611122562,0.2728464364899365,8,-0.34599971771240234,-0.8034999370574951,-1.616249918937683,-1.495999813079834,-0.06299972534179688,2,-0.021106374521533966,-1.0170927630854851,8.814000129699707,1.1463420307384555,8.593000411987305,-1.3010726224902567,8.385000228881836,-0.021106374521533966
2743,2010-08-05,8.836999893188477,9.017000198364258,8.836999893188477,9.00100040435791,928378.0,-0.018329256221951695,-1.195118830938494,-1.0789544681678724,74.45308382985674,75.80232652196729,-0.40349585023305856,-0.5920409290233586,-1.1256814419648782,-1.2269270176133311,29.141796577309904,0.18000030517578125,0.38301446163282016,0.5191498041152958,-0.06387830506978709,1.1021779133003786,0.22763574952275434,0.8106638587078372,-0.5640143313293429,64.37347473642149,2.864054020585421,0.2915140545925413,8,-0.180999755859375,-0.6264998912811279,-1.441249966621399,-1.3309998512268066,0.14400005340576172,3,0.015503008439429644,-2.644742538413758,9.001999855041504,-1.0170927630854851,8.814000129699707,1.1463420307384555,8.593000411987305,0.015503008439429644
2744,2010-08-06,8.645999908447267,8.888999938964844,8.569999694824219,8.845999717712402,1204297.0,-0.0216136683319903,1.2307689742674888,1.2195072310385024,63.42593819026322,74.21511228049428,-0.18561185325456542,-0.36576543945507645,-0.9167822450072247,-1.0284809263995012,29.849054627382642,0.319000244140625,0.3518042772822092,0.2938498258590716,-0.28119695308557624,0.8688966048037194,0.0063264363867485685,0.5813732153313946,-0.3217734889971915,32.253532288590144,-24.727111097798627,0.28752338947232386,8,0.010000228881834161,-0.43549990653991877,-1.2502499818801898,-1.1399998664855975,0.3500003814697248,4,0.026833258548323524,-1.195118830938494,8.836999893188477,-2.644742538413758,9.001999855041504,-1.0170927630854851,8.814000129699707,0.026833258548323524
2745,2010-08-09,8.845000267028809,8.890000343322754,8.739999771118164,8.789999961853027,392818.0,0.023016465497196492,1.0689668780089974,-0.27500178814105103,69.34131374056177,73.73080891168588,-0.3262737511440701,-0.5234784775165959,-1.0967171269157898,-1.2180040539198833,30.595441993159533,0.2440004348754865,0.32245917167534444,0.44960017204284597,-0.1375819755167651,1.036782319602457,0.15600909826304132,0.7431912458226506,-0.4726074414432464,49.37172228053084,-7.219834347506904,0.29359107377980553,8,-0.16250038146972656,-0.63450026512146,-1.4597502946853638,-1.4600005149841309,0.17999935150146484,0,0.006218128868405337,1.2307689742674888,8.645999908447267,-1.195118830938494,8.836999893188477,-2.644742538413758,9.001999855041504,0.006218128868405337
2746,2010-08-10,8.949999809265137,8.949999809265137,8.803999900817871,8.859000205993652,684711.0,0.011871061511183001,2.2088031859149027,1.654529060896102,68.01997891313283,73.95185112936856,-0.3593227574332616,-0.5868150981182882,-1.1826176664159416,-1.3118455815428511,31.98821289309548,0.14599990844726562,0.2987007443911871,0.5090497016906745,-0.10255424316578399,1.120653646547133,0.20324772926244528,0.8148516741189038,-0.5323305619122181,68.22262210708885,12.659264205648114,0.30580197242822904,8,-0.2644996643066406,-0.681999921798706,-1.5737498998641968,-1.5720000267028809,0.11499977111816406,1,-0.018994422337077488,1.0689668780089974,8.845000267028809,1.2307689742674888,8.645999908447267,-1.195118830938494,8.836999893188477,-0.018994422337077488
2747,2010-08-11,8.82699966430664,8.918999671936035,8.784999847412111,8.90999984741211,665363.0,-0.013743033249136505,1.6534662814193368,-0.9120939006497589,65.13156656413148,73.28959439409815,-0.1623094091225692,-0.42047580712620913,-1.041425053378969,-1.1776347321141039,33.298122858854285,0.16499996185302557,0.29926803541998126,0.3448495864868164,-0.25340533545850796,0.9431045084321417,0.04572212551415333,0.6439770474594795,-0.36677058049240685,57.49433556497139,1.6780454571302172,0.29912746097266246,8,-0.10699987411499023,-0.49849963188171387,-1.4467496871948242,-1.4489998817443848,0.14700031280517578,2,-0.005551125891064879,2.2088031859149027,8.949999809265137,1.0689668780089974,8.845000267028809,1.2307689742674888,8.645999908447267,-0.005551125891064879
2748,2010-08-12,8.833999633789062,8.88599967956543,8.779000282287598,8.819000244140625,631353.0,0.0007930179844377605,-1.252635171763005,-0.18071513925912308,64.66664740051436,72.3359766756828,-0.09565478759015633,-0.3869046826716982,-1.032999914279424,-1.1758561603150426,34.66591766592732,0.10699939727783203,0.31394402633823226,0.31349959373474157,-0.2708762720038429,0.897875459473326,0.02131166086545022,0.6056875266040329,-0.3337643037011926,69.47364722593792,13.475576051172169,0.2921879328692921,8,-0.06199979782104492,-0.3794996738433838,-1.3939995765686035,-1.55899977684021,0.3260002136230469,3,0.011885952033440228,1.6534662814193368,8.82699966430664,2.2088031859149027,8.949999809265137,1.0689668780089974,8.845000267028809,0.011885952033440228
2749,2010-08-13,8.838000297546387,8.866999626159668,8.791999816894531,8.833999633789062,656701.0,0.0004528711708366995,1.4193751826613958,0.26672177009155645,68.74200042725604,71.4009830313359,-0.03200552295043657,-0.35441795053864666,-1.0084447352646269,-1.1707583245252753,35.854803989172915,0.07499980926513672,0.3468303818233345,0.2828002452850349,-0.289742436330922,0.8553429269009909,-0.003471095522943557,0.5690715860930133,-0.3001590959612983,46.66690886962366,-12.944920926503926,0.28627134080797806,8,0.01049947738647461,-0.35450029373168945,-1.2735004425048837,-1.4635004997253418,0.43400001525878906,4,0.0161800909972305,-1.252635171763005,8.833999633789062,1.6534662814193368,8.82699966430664,2.2088031859149027,8.949999809265137,0.0161800909972305
2750,2010-08-16,8.878000259399414,8.904999732971191,8.791000366210938,8.810999870300293,555234.0,0.004525906370939081,-1.130841288091482,16.747318235995234,69.69888059924739,69.850694690822,-0.03053821409038271,-0.3627691577492591,-1.0198346716570192,-1.1998658414357024,36.72889206611023,0.1139993667602539,0.3757254417074076,0.2909001827239983,-0.27878502234154645,0.8605853877895431,0.006057580191226819,0.5757427852567698,-0.30480953860694093,57.89488360679509,-6.800714682163701,0.28484260253277216,8,-0.029500484466552734,-0.3945002555847168,-1.313500404357911,-1.5035004615783691,0.43200016021728516,0,0.013291284869320519,1.4193751826613958,8.838000297546387,-1.252635171763005,8.833999633789062,1.6534662814193368,8.82699966430664,0.013291284869320519
2751,2010-08-17,8.869999885559082,8.914999961853027,8.8149995803833,8.869000434875488,922848.0,-0.0009011459345095174,1.1978201634877383,0.01491708775176144,69.52438642297653,68.11153289866004,-0.015375836604956561,-0.31823792702611975,-0.9788587984363222,-1.1826174450872475,37.190084304061685,0.10000038146972656,0.398211353072341,0.24934983253479004,-0.3028647993758309,0.801564464445411,-0.026757483420519534,0.5254571484900996,-0.26358061671166766,65.0,-4.160397328840489,0.2761073159553104,8,-0.07649993896484375,-0.38649988174438477,-1.2929999828338632,-1.495500087738037,0.5460004806518555,1,0.017474603717136494,-1.130841288091482,8.878000259399414,1.4193751826613958,8.838000297546387,-1.252635171763005,8.833999633789062,0.017474603717136494
2752,2010-08-18,8.875,8.880000114440918,8.798999786376953,8.819999694824219,738328.0,0.0005637107672411545,1.492297309193345,55.030534351145036,68.56034649945059,67.45678430639269,-0.04501969195218258,-0.2990327260723795,-0.955754835123539,-1.179396208981828,37.27244565458651,0.08100032806396484,0.39885062901327295,0.2292499542236328,-0.3212011477483525,0.7797010561956181,-0.04597559676235896,0.5044755052096246,-0.23734589598094047,70.58819404513133,-0.6209583287551084,0.2752255509859924,8,-0.11500024795532227,-0.375,-1.2402499914169312,-1.4920001029968262,0.6040000915527344,2,0.0214084034234705,1.1978201634877383,8.869999885559082,-1.130841288091482,8.878000259399414,1.4193751826613958,8.838000297546387,0.0214084034234705
2753,2010-08-19,8.819999694824219,8.913000106811523,8.800000190734863,8.86400032043457,813933.0,-0.006197217484595119,-1.6904859218891917,-0.800006935774726,64.31860360575297,67.55596935255821,0.008175251003635253,-0.2157958017775563,-0.8783839932690194,-1.1183110026046048,37.62351687023604,0.11299991607666016,0.3660389906545465,0.14929966926574778,-0.3841465953694865,0.682745933900982,-0.11742346305186935,0.4160228015833649,-0.15298484574381277,23.38663159594841,-44.16172762416074,0.26672313231761685,8,0.02500009536743164,-0.2839996814727783,-1.14449942111969,-1.4199995994567853,0.8500003814697248,3,0.017460350069849584,1.492297309193345,8.875,1.1978201634877383,8.869999885559082,-1.130841288091482,8.878000259399414,0.017460350069849584
2754,2010-08-20,8.805000305175781,8.854999542236328,8.805000305175781,8.824999809265137,517759.0,-0.0017006111300933435,-4.000047684898193,0.45452772118427326,57.993961502058404,66.29515243716895,0.05375347437527189,-0.1738758966334828,-0.8340861068318457,-1.093675516406635,37.89470191866192,0.049999237060546875,0.3087997612714162,0.11155028343200613,-0.40277511301844804,0.6258756798824603,-0.14561241479322007,0.3687129816572323,-0.11038635573770961,11.290310175891957,-49.99874253696551,0.2571626982252269,8,0.05949974060058594,-0.22500038146972656,-1.127250075340271,-1.4050002098083478,1.1180000305175781,4,0.04031794774926367,-1.6904859218891917,8.819999694824219,1.492297309193345,8.875,1.1978201634877383,8.869999885559082,0.04031794774926367
2755,2010-08-23,8.670000076293945,8.812999725341797,8.663999557495117,8.805000305175781,783207.0,-0.015332223078116214,-1.0271957026637775,6.750178818368223,44.19354962756731,63.64777140543944,0.18027747797716387,-0.006442300960955549,-0.6709454529597609,-0.9503171705304743,37.85090015572418,0.1490001678466797,0.2729602868709069,-0.044249963760375266,-0.515597622266128,0.4270976947453775,-0.27992379301325165,0.19142386549250112,0.4569997787475586,2.3906410884787967,-52.01846833626261,0.2356738292528768,8,0.12149953842163086,-0.08599996566772461,-0.9290002584457397,-1.2355003356933594,1.130000114440918,0,0.06943485942488703,-4.000047684898193,8.805000305175781,-1.6904859218891917,8.819999694824219,1.492297309193345,8.875,0.06943485942488703
2756,2010-08-24,8.850000381469727,8.854999542236328,8.619999885559082,8.642000198364258,1176592.0,0.020761280691098172,1.1559749418167182,-1.5407394848754574,43.831196728405125,61.28106364591429,-0.017209211746179065,-0.14670918508405428,-0.8210684280813787,-1.1203647606437066,38.13571448422912,0.2349996566772461,0.2732650955279894,0.10575032234191895,-0.3148259626754548,0.5263266073592927,-0.10453782016676882,0.3160384648506067,0.2677394676208493,78.49840349181241,26.90619974316664,0.2102881425086873,8,-0.08250045776367188,-0.20600032806396484,-1.0182503461837769,-1.3550004959106445,0.9559993743896502,1,0.05197740319990585,-1.0271957026637775,8.670000076293945,-4.000047684898193,8.805000305175781,-1.6904859218891917,8.819999694824219,0.05197740319990585
2757,2010-08-25,8.539999961853027,8.829999923706055,8.5,8.786999702453612,1307458.0,-0.03502829449202993,-1.0183502292320434,-1.187497707515672,39.21570257034635,58.45318088700674,0.27692011396150207,0.19652206846832776,-0.48898034483012864,-0.8004207044405476,37.935377178069004,0.35000038146972656,0.23590938182707433,-0.21895008087158274,-0.5829467361709995,0.14504657442783397,-0.4009484085212911,-0.036951753221874384,0.5578302886962891,9.68521828283248,-38.625892364220434,0.18199832764970825,8,0.16750001907348633,0.11600017547607422,-0.5707498788833618,-0.870499849319458,1.2700004577636719,2,0.10257616021907268,1.1559749418167182,8.850000381469727,-1.0271957026637775,8.670000076293945,-4.000047684898193,8.805000305175781,0.10257616021907268
2758,2010-08-26,8.5,8.64900016784668,8.465000152587889,8.609999656677246,926463.0,-0.004683836303477906,-1.0444519796760467,0.4453432072834571,44.04568918040123,55.709146304022866,0.29565063882096965,0.2659069520706332,-0.42680541586419096,-0.7507524556019636,37.64774811107318,0.18400001525879084,0.19114760328495528,-0.2689500331878669,-0.5880819464772831,0.050181880101549226,-0.4285159898325759,-0.10938407654315796,0.5619604355163581,8.974333894127728,-39.659084979024115,0.15956595664470827,8,0.19000005722045898,0.15600013732910156,-0.45250022411346436,-0.7675001621246338,1.3299999237060565,3,0.11517648135914516,-1.0183502292320434,8.539999961853027,1.1559749418167182,8.850000381469727,-1.0271957026637775,8.670000076293945,0.11517648135914516
2759,2010-08-27,8.585000038146973,8.586999893188478,8.482000350952147,8.5,760607.0,0.010000004487879188,1.359546949840861,-0.7727300312979548,38.30935714543,52.22142147582094,0.19108280120954646,0.20728632567591987,-0.4913126615256047,-0.8308248107688456,37.065520937317444,0.10499954223633168,0.15931763317821535,-0.1939499855041511,-0.4723607944830963,0.08446082347479411,-0.3331553899936228,-0.05474458101467938,0.4292035747351086,30.76924957940483,-17.036686333584115,0.13920540448947225,8,0.10500001907348633,0.0710000991821289,-0.537500262260437,-0.8525002002716064,1.0950002670288068,4,0.12638323043981758,-1.0444519796760467,8.5,-1.0183502292320434,8.539999961853027,1.1559749418167182,8.850000381469727,0.12638323043981758
2760,2010-08-30,8.666000366210938,8.710000038146973,8.604000091552733,8.604000091552733,406881.0,0.009435099324874185,-2.4193379683749305,0.7294146686263939,36.948581456156056,48.60188759061867,0.08587887887716761,0.13917073854966944,-0.5494248336610532,-0.9051629169855744,36.131032390872356,0.125,0.12833773910394441,-0.11659965515136683,-0.38653090000908286,0.1533315897063492,-0.25156527758022484,0.01836596727749118,0.3042669698476086,51.53859697171272,6.054358726856371,0.13496562242885765,8,0.02299976348876953,-0.010000228881835938,-0.6185005903244019,-0.9335005283355713,1.1339998245239258,0,0.1450496095503886,1.359546949840861,8.585000038146973,-1.0444519796760467,8.5,-1.0183502292320434,8.539999961853027,0.1450496095503886
2761,2010-08-31,8.717000007629395,8.717000007629395,8.581000328063965,8.598999977111816,610107.0,0.005885026455492159,1.3050787185206738,1.9032178674705662,44.586640134039826,45.93814243890636,0.012174075789529226,0.08488351096255187,-0.577761310282785,-0.9497588592862556,34.48355917326543,0.1359996795654297,0.09009146028113868,-0.06075000762939453,-0.33178918107646815,0.2102891658176791,-0.19626959435293223,0.07476957909414317,0.21284595375149884,69.04109946960013,24.040191683329404,0.135519586723537,8,-0.0279998779296875,-0.06099987030029297,-0.6612502336502075,-0.9845001697540283,1.3579998016357422,1,0.12424001171935206,-2.4193379683749305,8.666000366210938,1.359546949840861,8.585000038146973,-1.0444519796760467,8.5,0.12424001171935206
2762,2010-09-01,8.812000274658203,8.819999694824219,8.661999702453612,8.74899959564209,872951.0,0.010898275432564164,3.0000241438005206,0.5339039213784631,49.00365401725939,44.23648137351818,-0.1035968064492323,-0.026436286806621467,-0.6443363023161144,-1.0388876287951874,32.30534175485181,0.15799999237060725,0.04610390863549085,0.04375023841857839,-0.20673380117285944,0.2942342780100162,-0.08149178137714053,0.1689922582142973,0.0806580220192501,97.74663930110358,53.53461913526721,0.12524201979571903,9,-0.15200042724609375,-0.1295003890991211,-0.7382504940032959,-1.079500436782837,1.1879997253417969,2,0.11280066389236798,1.3050787185206738,8.717000007629395,-2.4193379683749305,8.666000366210938,1.359546949840861,8.585000038146973,0.11280066389236798
2763,2010-09-02,8.973999977111816,8.996000289916992,8.774999618530272,8.809000015258789,932338.0,0.01838398744942138,1.1148330162033087,2.619018785667792,55.3882554575517,43.946958479684106,-0.2698297646979242,-0.18724624698448622,-0.7716059002263478,-1.1935830849222846,30.35566775812073,0.22100067138672053,0.004625300942375787,0.19889993667602468,-0.06654655951537514,0.4643464328674245,0.06617668858032388,0.3316231847717255,-0.5089998245239276,95.71978299268233,49.67772964037516,0.13272324809570032,9,-0.243499755859375,-0.2884998321533203,-0.878250241279602,-1.2415001392364502,1.0410003662109375,3,0.093158061582026,3.0000241438005206,8.812000274658203,1.3050787185206738,8.717000007629395,-2.4193379683749305,8.666000366210938,0.093158061582026
2764,2010-09-03,8.878000259399414,9.0,8.878000259399414,8.99899959564209,409310.0,-0.010697539331095296,-1.0165356999298534,-0.7333294801028812,50.0,44.59211963217663,-0.18146948799240725,-0.07691810389135512,-0.6402439279911079,-1.0877933128158261,29.8974931358565,0.12199974060058594,-0.038695159520576894,0.09130020141601491,-0.17064561618658125,0.3532460190186111,-0.03967270738528228,0.2222731102173121,-0.4023801040649424,70.8830940041379,25.252251525474733,0.13097290880129786,9,-0.14550018310546875,-0.15800046920776367,-0.7802504301071167,-1.1455004215240479,1.0269994735717791,4,0.10723131746912618,1.1148330162033087,8.973999977111816,3.0000241438005206,8.812000274658203,1.3050787185206738,8.717000007629395,0.10723131746912618
2765,2010-09-06,8.899999618530273,8.99899959564209,8.894000053405762,8.894000053405762,417478.0,0.00247796333499406,-34.002384358607536,-0.04958345484209116,51.12611628957624,45.402666250084536,-0.18708656362265685,-0.09969731635288781,-0.6270891139005244,-1.1004778587059638,29.41195599621648,0.12099933624267578,-0.07065416867045293,0.11054959297180211,-0.15510185399927678,0.376201039942881,-0.022276130513738224,0.24337531645734245,-0.4034042694091813,76.13354182172422,31.59152267006553,0.13282572348553984,9,-0.16749954223632812,-0.12799978256225586,-0.7722498178482056,-1.1674997806549072,0.9290008544921875,0,0.08764053034581076,-1.0165356999298534,8.878000259399414,1.1148330162033087,8.973999977111816,3.0000241438005206,8.812000274658203,0.08764053034581076
2766,2010-09-07,8.779999732971191,8.899999618530273,8.779999732971191,8.895000457763672,497010.0,-0.013483133786796553,-1.0869413784238766,-19.168176760451438,46.71733598543191,46.23618107398293,-0.08723409612276178,0.007287194750773551,-0.46996114360644725,-0.9736505115993612,28.443087853280634,0.11999988555908203,-0.0920034659696558,-0.0009502887725822973,-0.2556240149211675,0.2537234373760029,-0.1282871518468749,0.1263865743017103,-0.26326819781494315,34.91122089955708,-6.0743932096063205,0.12733686307429234,9,-0.047499656677246094,0.01600027084350586,-0.6322494745254517,-1.0334994792938232,1.0600004196166992,1,0.11617317639923197,-34.002384358607536,8.899999618530273,-1.0165356999298534,8.878000259399414,1.1148330162033087,8.973999977111816,0.11617317639923197
2767,2010-09-08,8.777999877929688,8.829999923706055,8.718999862670897,8.746000289916992,860120.0,-0.0002277739296498993,-1.5813834859943015,-0.27825553334936604,48.49354935370394,46.73038775990545,-0.0535555466616735,0.005721217911741405,-0.4376990929895026,-0.9701783697285862,27.386690766713293,0.11100006103515803,-0.08146708500868272,-0.0005001544952385473,-0.2542496961881735,0.2532493871976964,-0.12737492534170514,0.12637461635122804,-0.24193760417968946,20.996436450025953,-21.2976381959077,0.12687477084646737,9,-0.03699970245361328,0.018000125885009766,-0.5137497186660767,-0.9149997234344482,1.0019998550415057,2,0.14775574725131468,-1.0869413784238766,8.779999732971191,-34.002384358607536,8.899999618530273,-1.0165356999298534,8.878000259399414,0.14775574725131468
2768,2010-09-09,8.939000129699707,8.939000129699707,8.770000457763674,8.770000457763674,1182953.0,0.018341336751988235,-1.000000000000021,5.281307742742985,54.350643761142976,48.51275293942911,-0.16286150923278697,-0.1549538932172112,-0.5639436266850719,-1.127366038879499,26.49392101528144,0.16899967193603338,-0.07975891116773148,0.15525007247924805,-0.1075188924174082,0.4180190373759043,0.023865590030919037,0.28663455492757706,-0.3843803468997091,78.29187171220106,30.75100168721668,0.13138448244832845,9,-0.1484999656677246,-0.1979999542236328,-0.5117501020431519,-0.9255001544952393,0.8330001831054688,3,0.11869334991674685,-1.5813834859943015,8.777999877929688,-1.0869413784238766,8.779999732971191,-34.002384358607536,8.899999618530273,0.11869334991674685
2769,2010-09-10,8.980999946594238,8.996000289916992,8.883999824523926,8.925000190734863,497437.0,0.004698491585763298,1.6046485839118187,0.3313601453650809,60.74637066504798,51.15695174041711,-0.1595609852218285,-0.19572622236110782,-0.5646638405953652,-1.1655577508638775,25.64286126124415,0.1120004653930664,-0.043305622844028946,0.190099906921386,-0.08631235102800794,0.46651216487077996,0.05189377794668992,0.3283060358960821,-0.4085649551062396,93.57154778083185,38.65392142572817,0.13820612897469683,9,-0.19049978256225586,-0.24849987030029297,-0.5477498769760132,-0.9474999904632568,0.8979997634887695,4,0.1151319900765202,-1.000000000000021,8.939000129699707,-1.5813834859943015,8.777999877929688,-1.0869413784238766,8.779999732971191,0.1151319900765202
2770,2010-09-13,8.996000289916992,9.04800033569336,8.980999946594238,9.0,599549.0,0.0016702308664908738,-2.941153371479861,-0.07142370572207085,55.69422602832458,52.39112795089319,-0.13726273566914848,-0.21231872264021234,-0.5405507330940758,-1.1726323151980615,24.706498936508858,0.0670003890991211,-0.009236194935818176,0.19920024871826136,-0.08979117772565459,0.4881916751621773,0.054704535496304274,0.34369596194021845,-0.40646269808851265,84.19453768602429,30.927105248632444,0.14449571322195776,9,-0.14100027084350586,-0.2395000457763672,-0.5627502202987671,-0.9625003337860107,0.8949995040893555,0,0.10104484368159006,1.6046485839118187,8.980999946594238,-1.000000000000021,8.939000129699707,-1.5813834859943015,8.777999877929688,0.10104484368159006
2771,2010-09-14,9.024999618530273,9.0600004196167,8.972999572753906,9.029000282287598,562891.0,0.0032235802221776133,1.6363518141228488,1.0002384358607534,74.22579345155356,55.19358788803699,-0.13184239713421064,-0.2414918810681801,-0.5356763084273624,-1.1888901625132533,23.70598812031683,0.08700084686279297,0.029964813220900055,0.22044959068298375,-0.08467050497212725,0.5255696863380948,0.06788954285542736,0.37300963851054014,-0.40795426206990193,89.73585222267285,29.676820434506276,0.1525600478275559,9,-0.1354994773864746,-0.2624993324279785,-0.5784996747970581,-0.991499662399292,0.9120006561279297,1,0.08908597102224802,-2.941153371479861,8.996000289916992,1.6046485839118187,8.980999946594238,-1.000000000000021,8.939000129699707,0.08908597102224802
2772,2010-09-15,9.0649995803833,9.116000175476074,9.026000022888184,9.067999839782717,480445.0,0.004432128924515277,-1.2222431535074294,0.7499404052447826,78.22179963663143,57.73064835237917,-0.14771401817500518,-0.28093120322057885,-0.5459908018720512,-1.211906673579895,22.855627441765574,0.09100055694580078,0.06909302597438938,0.250949573516845,-0.07455653427042108,0.5764556813041111,0.08819651962321196,0.41370262741047803,-0.41251781887042327,85.25993158897147,17.96493912056043,0.16275305389363268,9,-0.14749956130981445,-0.27449941635131836,-0.5882495641708374,-1.0314996242523193,1.2750005722045898,2,0.0854937240021163,1.6363518141228488,9.024999618530273,-2.941153371479861,8.996000289916992,1.6046485839118187,8.980999946594238,0.0854937240021163
2773,2010-09-16,8.973999977111816,9.114999771118164,8.95199966430664,9.107999801635742,427244.0,-0.010038566738426291,1.202707666136131,44.662746344538085,69.31483056385274,59.87674063725171,-0.06337944012722296,-0.18741141144724516,-0.432778968189929,-1.1118647601631073,21.638925417263433,0.16300010681152344,0.09435983067939269,0.1522499561309818,-0.1810415598062729,0.4855414720682365,-0.01439580183764555,0.31889571409960915,-0.2751663742026196,38.79311053561886,-31.753901206885082,0.16664575796862777,9,-0.05649995803833008,-0.18349981307983398,-0.44975006580352783,-0.940500020980835,1.3660001754760742,3,0.08981499419601957,-1.2222431535074294,9.0649995803833,1.6363518141228488,9.024999618530273,-2.941153371479861,8.996000289916992,0.08981499419601957
2774,2010-09-17,9.15999984741211,9.218999862670898,9.020999908447266,9.020999908447266,977634.0,0.02072652894748006,-1.8489214556232505,-1.037314335736501,72.21225474136673,62.219644909672866,-0.22928246370174676,-0.36412061654571204,-0.5928512185278354,-1.2888145419534514,20.521349576643484,0.24499988555908203,0.11380564624463396,0.3204998493194573,-0.04526582852754224,0.6862655271664568,0.13761701039595664,0.503382688242958,-0.41944958724622516,77.90263242490268,4.746655747106317,0.18288283892349996,9,-0.19099998474121094,-0.31799983978271484,-0.5467499494552612,-1.126499891281128,1.1850004196166974,4,0.06681227899430242,1.202707666136131,8.973999977111816,-1.2222431535074294,9.0649995803833,1.6363518141228488,9.024999618530273,0.06681227899430242
2775,2010-09-20,9.272000312805176,9.29300022125244,9.166999816894533,9.25,604325.0,0.01222712524659153,2.9375046566035437,0.15827570119106427,73.65733370840779,65.21297799000352,-0.31621916414839113,-0.45187622777261716,-0.6777327952149594,-1.3917722182017247,20.522863385468536,0.13300037384033025,0.11538170556308458,0.4024003028869636,-0.0017056256907395095,0.8065062314646667,0.20034733859811205,0.6044532671758152,-0.47403610033869015,93.84167913526261,19.332194629469683,0.20205296428885183,9,-0.26600027084350764,-0.39300012588501154,-0.6060004234313965,-1.2385003566741943,1.052999496459961,0,0.06546585168246066,-1.8489214556232505,9.15999984741211,1.202707666136131,8.973999977111816,-1.2222431535074294,9.0649995803833,0.06546585168246066
2776,2010-09-21,9.3100004196167,9.409000396728516,9.204999923706056,9.29699993133545,704532.0,0.00409837203726604,-1.071065498378293,0.590922883523343,72.31186907637866,67.8594579591896,-0.30299566274558565,-0.47816297297690014,-0.6895153384855917,-1.4129920363274326,20.989569217038866,0.20400047302245916,0.13485821467396342,0.4174004077911384,-0.03184948887354366,0.8666503044558205,0.19277545945879737,0.6420253561234794,-0.44273116592017914,78.33702003338898,6.487346525098232,0.22462494833234103,9,-0.22049999237060547,-0.3730001449584961,-0.6440005302429199,-1.2765004634857178,0.8699998855590803,1,0.062405945027182774,2.9375046566035437,9.272000312805176,-1.8489214556232505,9.15999984741211,1.202707666136131,8.973999977111816,0.062405945027182774
2777,2010-09-22,9.416000366210938,9.41800022125244,9.270000457763672,9.348999977111816,1187041.0,0.011385600624774339,3.169001598409808,5.153682511737089,70.84910421965489,69.69262023235758,-0.3452887176400701,-0.5430106659937604,-0.7663649010008697,-1.498215560222147,22.286686710284222,0.14799976348876775,0.15568368017508405,0.4796003341674808,0.004998388785624641,0.954202279549337,0.24229936147655273,0.7169013068584089,-0.4620541296292977,99.57084707052513,29.47072014824701,0.23730097269092776,9,-0.2650003433227539,-0.47450017929077326,-0.7775003910064697,-1.382500410079956,1.3839998245239258,2,0.05533133901702669,-1.071065498378293,9.3100004196167,2.9375046566035437,9.272000312805176,-1.8489214556232505,9.15999984741211,0.05533133901702669
2778,2010-09-23,9.479000091552734,9.494999885559082,9.359000205993652,9.41100025177002,642604.0,0.006690709737849021,1.7200091553258248,1.0149170877517615,79.26001452335717,71.74969177216973,-0.361667214699823,-0.5574882867677537,-0.8009443933104894,-1.539270808822728,23.971273808656406,0.1359996795654297,0.1982190825967578,0.49365005493164027,0.006775801456626596,0.9805243084066539,0.25021292819413254,0.737087181669148,-0.44152413773035093,96.62451586942306,25.52364262716877,0.24343712673750706,9,-0.25550031661987305,-0.49900007247924805,-0.8490002155303955,-1.3590002059936523,1.3009996414184588,3,0.09083237184504744,3.169001598409808,9.416000366210938,-1.071065498378293,9.3100004196167,2.9375046566035437,9.272000312805176,0.09083237184504744
2779,2010-09-24,9.670000076293944,9.699999809265137,9.446999549865724,9.479000091552734,712516.0,0.020149803027369906,1.0159427338216827,2.808829923004616,82.19067758768065,74.69374194543153,-0.49690980251496697,-0.6988662666840124,-0.9632010539726696,-1.7009572978219616,25.972258970727786,0.2530002593994123,0.24722214499960948,0.6304000377655008,0.09225989553744007,1.1685401799935615,0.36132996665146955,0.899470108879532,-0.5410193361242204,94.37153219500726,22.91967352737845,0.2690700711140305,9,-0.34400033950805486,-0.5875000953674299,-0.9795001745223981,-1.5025000572204572,1.6199998855590838,4,0.0692864602903629,1.7200091553258248,9.479000091552734,3.169001598409808,9.416000366210938,-1.071065498378293,9.3100004196167,0.0692864602903629
2780,2010-09-27,9.92300033569336,9.98900032043457,9.699999809265137,9.769000053405762,1626671.0,0.02616341855256521,1.0209808164912153,0.8062842648718357,93.00229556451583,76.78001995798287,-0.6756371194457955,-0.8989567664307891,-1.1870203104228576,-1.9318328492773453,27.684444749923887,0.3190002441406268,0.284523159957633,0.8205502986907955,0.18190167873271434,1.4591989186488767,0.5012259887117541,1.139874608669837,-0.6798157817045531,91.5816388592893,14.867030848091147,0.3193243099790407,9,-0.4525003433227539,-0.6960000991821289,-1.2007503509521484,-1.7510004043579102,1.226999282836914,0,0.04252745309475592,1.0159427338216827,9.670000076293944,1.7200091553258248,9.479000091552734,3.169001598409808,9.416000366210938,0.04252745309475592
2781,2010-09-28,9.800000190734863,9.890000343322754,9.687999725341797,9.812999725341797,1570892.0,-0.012395459114927232,1.4191579151747729,-0.0844124076516742,85.24139473242855,77.55997496862699,-0.4818095582516886,-0.7279850583092262,-1.0343450500526252,-1.7872624857782142,29.614284888102716,0.2350006103515625,0.3091801091784099,0.6434001445770257,-0.03974310246888457,1.3265433916229359,0.30182852105406965,0.9849717680999817,-0.4076524834569035,73.71346790003263,-9.633995549617552,0.34157162352295534,9,-0.3295001983642578,-0.5729999542236328,-1.1122503280639648,-1.628000259399414,1.1750001907348633,1,0.05357138860330024,1.0209808164912153,9.92300033569336,1.0159427338216827,9.670000076293944,1.7200091553258248,9.479000091552734,0.05357138860330024
2782,2010-09-29,9.805999755859377,9.852999687194824,9.73799991607666,9.802000045776367,922499.0,0.0006122005109945317,1.3469443363176332,-0.3076810212018093,83.47491172062848,79.13331731937987,-0.41531974763242907,-0.6911332315692515,-1.0155973390834774,-1.7743280176989469,31.1416819024461,0.11499977111816406,0.34745019876425687,0.5996997356414813,-0.12145745401785923,1.3208569253008218,0.23912114081181102,0.9602783304711515,-0.2943215259500942,70.95229661385156,-12.49621661625855,0.36057859482967,9,-0.3009996414184588,-0.5789995193481463,-1.1002497673034686,-1.6339998245239276,1.4090003967285138,2,0.03813997130613078,1.4191579151747729,9.800000190734863,1.0209808164912153,9.92300033569336,1.0159427338216827,9.670000076293944,0.03813997130613078
2783,2010-09-30,9.8100004196167,9.848999977111816,9.779000282287598,9.779999732971193,1036938.0,0.0004079812213877432,-3.375037253382607,7.500715307578485,82.97535772271368,80.32921765064063,-0.3221391542252512,-0.6632992466367185,-0.9926176300880911,-1.7638096350636268,32.001802080247764,0.06999969482421875,0.3671088852690545,0.5619003772735596,-0.19841362477825086,1.32221437932537,0.18174337624765435,0.9420573782994648,-0.20285777160235874,66.974234994167,-14.566142966571164,0.3801570010259054,9,-0.23200035095214844,-0.5830001831054688,-1.1282503604888916,-1.63800048828125,1.4499998092651367,3,0.10091740354449907,1.3469443363176332,9.805999755859377,1.4191579151747729,9.800000190734863,1.0209808164912153,9.92300033569336,0.10091740354449907
2784,2010-10-01,9.829999923706056,9.895999908447266,9.71500015258789,9.819000244140623,683588.0,0.002038685344943003,1.5314713296786844,0.36664759361702615,83.04279748689265,81.37204695936117,-0.2649687736455366,-0.6411948446826052,-0.9857829974127306,-1.7647152665426358,32.6976995513553,0.180999755859375,0.3833887439042627,0.5342998981475855,-0.2473563754426813,1.3159561717378523,0.143471761352453,0.925128034942718,-0.14648574120766966,47.176052366438924,-32.62290619515126,0.3908281367951332,10,-0.23299980163574396,-0.5944995880126971,-1.1569998264312762,-1.6565001010894793,1.3699998855590803,4,0.09664291115344925,-3.375037253382607,9.8100004196167,1.3469443363176332,9.805999755859377,1.4191579151747729,9.800000190734863,0.09664291115344925
2785,2010-10-04,9.68000030517578,9.8100004196167,9.651000022888184,9.8100004196167,1043320.0,-0.01525937128122834,1.4461577962806735,-11.818536500776647,73.6804396695581,81.52411035860334,-0.05700246833683309,-0.45298829618643666,-0.807044126950677,-1.595310211107691,33.2433569401665,0.17899990081787287,0.4185040626347618,0.3453002452850331,-0.4310439346191366,1.1216444251892028,-0.04287184466705085,0.7334723352371171,0.30900001525879084,11.836855442368126,-63.94963184214698,0.38817208995208463,10,-0.05049991607665838,-0.3949999809265119,-1.0070002079009992,-1.5065004825592023,1.469999313354494,0,0.1663222733388139,1.5314713296786844,9.829999923706056,-3.375037253382607,9.8100004196167,1.3469443363176332,9.805999755859377,0.1663222733388139
2786,2010-10-05,9.800000190734863,9.904999732971193,9.680999755859377,9.6899995803833,1107923.0,0.012396682001644344,-2.4999925494345994,-0.8461577962806619,75.11964935015821,81.99861537310369,-0.11196016216745441,-0.519277871938689,-0.896188867967572,-1.6963989986868881,34.77475995260343,0.2249994277954137,0.440911080174196,0.414300107955933,-0.34237761240418507,1.170977828316051,0.03596124777587484,0.7926389681359911,0.18224012374877852,58.661550360819305,-15.268698104237828,0.3783388601800586,10,-0.12599992752075195,-0.5149998664855957,-1.127500057220459,-1.6265003681182861,1.3699998855590803,1,0.13775504097150226,1.4461577962806735,9.68000030517578,1.5314713296786844,9.829999923706056,-3.375037253382607,9.8100004196167,0.13775504097150226
2787,2010-10-06,10.074999809265137,10.074999809265137,9.847000122070312,9.848999977111816,659916.0,0.028061185018166013,1.0176978453696124,2.054532528783465,83.42441592491954,82.46132663994396,-0.316984439895732,-0.7295308280467978,-1.1363727137838993,-1.9494988799469652,36.97508560777491,0.27499961853027344,0.46208003802389186,0.6244497299194336,-0.135244072967863,1.3841435328067302,0.2446028284757844,1.0042966313630828,-0.4239997863769531,100.0,20.731827675778746,0.3798469014436484,10,-0.31400012969970703,-0.7065000534057617,-1.4024996757507324,-1.9014999866485596,0.8249998092651367,2,0.0893300832995485,-2.4999925494345994,9.800000190734863,1.4461577962806735,9.68000030517578,1.5314713296786844,9.829999923706056,0.0893300832995485
2788,2010-10-07,10.0,10.149999618530273,9.920000076293944,10.079999923706056,1461247.0,-0.007444149943920175,1.090911455398263,-0.35398222619822034,77.34376746230613,81.9227810704579,-0.17914816354655727,-0.601823820382311,-1.0284516548700733,-1.8502743478178463,38.832108471370006,0.2299995422363299,0.48649021749957555,0.49639992713928294,-0.26106336434935073,1.2538632186279166,0.1176682813949661,0.8751315728835998,-0.3405199813842774,69.93993184758781,-9.108496733509554,0.3787316457443168,10,-0.09950017929077148,-0.5655002593994141,-1.3287501335144043,-1.8265001773834229,0.8649997711181641,3,0.12150001525878906,1.0176978453696124,10.074999809265137,-2.4999925494345994,9.800000190734863,1.4461577962806735,9.68000030517578,0.12150001525878906
2789,2010-10-08,10.015000343322754,10.050000190734863,9.940999984741213,10.020000457763672,371808.0,0.0015000343322753018,2.3538741435215207,0.06250149011753908,75.81655510636875,80.01325435288601,-0.15652386212068237,-0.5643206003788954,-1.0124179029159208,-1.8387368802420525,40.53174582140387,0.10900020599365057,0.5109484999283715,0.4597002506256107,-0.2886701943601544,1.2080706956113758,0.08551502813272904,0.8338854731184924,-0.33589954071045014,72.94601510972997,-4.0563816321961355,0.37418522249288255,10,-0.11450052261352539,-0.580500602722168,-1.3070001602172852,-1.8415005207061768,1.0499992370605469,4,0.12431351401691693,1.090911455398263,10.0,1.0176978453696124,10.074999809265137,-2.4999925494345994,9.800000190734863,0.12431351401691693
2790,2010-10-11,9.904999732971193,10.03499984741211,9.727999687194824,10.020000457763672,1562408.0,-0.010983585280144426,3.234499450813257,22.999618539004032,69.68892917057455,78.28520262379112,-0.05514415700186426,-0.40341144912614446,-0.8787270516655621,-1.7021854834415802,41.51436330034124,0.30700016021728516,0.5216642429417213,0.30424966812134,-0.4107676822096451,1.0192670184523251,-0.05325900704415254,0.6617583432868326,-0.20706297772217042,47.76120313472247,-27.871423007730876,0.3575086751654924,10,-0.004499912261964667,-0.47049999237060725,-1.1787497997283953,-1.731499910354616,1.1500005722045863,0,0.1307420606972074,2.3538741435215207,10.015000343322754,1.090911455398263,10.0,1.0176978453696124,10.074999809265137,0.1307420606972074
2791,2010-10-12,9.829000473022461,9.857000350952148,9.74899959564209,9.758000373840332,961685.0,-0.00767281797047914,-1.426938119474953,-0.6173882756847848,63.94329465401104,76.11502294972252,0.028386551463583487,-0.278361847264442,-0.7865567988732778,-1.59808336369656,42.496910959649675,0.15600013732910334,0.5075843852403068,0.1880503654479977,-0.4795021804428874,0.8556029113388828,-0.14572590749744485,0.5218266383934402,-0.11298120324218885,23.933839398507114,-46.66022378470923,0.33377627294544254,10,0.07149934768676758,-0.394500732421875,-1.0767505168914795,-1.6555006504058838,1.3809995651245117,1,0.1343981159766492,3.234499450813257,9.904999732971193,2.3538741435215207,10.015000343322754,1.090911455398263,10.0,0.1343981159766492
2792,2010-10-13,9.84000015258789,9.902000427246094,9.815999984741213,9.82800006866455,730590.0,0.0011191045921323806,-3.7777689475221616,0.1690150304235114,62.63122207881128,73.85456343373336,0.02538671007490656,-0.24066233728510866,-0.7869849778280855,-1.5851815576457096,43.339443566715474,0.08600044250488104,0.450667156212063,0.16030001640319824,-0.4543622397732854,0.7749622725796819,-0.14703111168504357,0.46763114449144005,-0.1120004653930664,26.540398961353585,-39.07719269420636,0.307331128088242,10,0.06049966812133789,-0.4055004119873047,-1.0757501125335693,-1.6665003299713135,1.6599998474121094,2,0.13516259177661372,-1.426938119474953,9.829000473022461,3.234499450813257,9.904999732971193,2.3538741435215207,10.015000343322754,0.13516259177661372
2793,2010-10-14,9.779999732971193,9.914999961853027,9.729999542236328,9.829999923706056,933085.0,-0.006097603525028195,-1.4666628519838945,-4.166653421282683,54.23727692790362,70.65395003829015,0.090165907997104,-0.12351507000373552,-0.7115730505254714,-1.5040843422188956,44.59348764946436,0.18500041961669922,0.40684295932796744,0.059999608993532405,-0.4579236809626863,0.5779228989497511,-0.19896203598457696,0.31896125397164177,0.36999988555908025,16.149057285527828,-43.93810830452816,0.2589616449781091,10,0.12050008773803533,-0.3199996948242205,-1.0114996433258074,-1.606499910354616,1.824999809265135,3,0.11451941882812511,-3.7777689475221616,9.84000015258789,-1.426938119474953,9.829000473022461,3.234499450813257,9.904999732971193,0.11451941882812511
2794,2010-10-15,9.772000312805176,9.83899974822998,9.720000267028807,9.777000427246094,1267445.0,-0.0008179366446247061,-1.1834725928517922,0.10000190734135689,42.82999848752302,67.22612324028626,0.0995406407065822,-0.07095306137663115,-0.681779882293764,-1.4748843352224341,45.41752289276942,0.11899948120117365,0.3705415245076722,0.021400165557860618,-0.42452595983869124,0.46732629095441247,-0.2015628971404162,0.24436322825613743,0.3695993041992196,16.507973030660384,-37.95971029398365,0.22296306269827634,10,0.14349937438964844,-0.25500059127807617,-1.0062501430511475,-1.573500394821167,1.8779993057250977,4,0.11185012518682869,-1.4666628519838945,9.779999732971193,-3.7777689475221616,9.84000015258789,-1.426938119474953,9.829000473022461,0.11185012518682869
2795,2010-10-18,9.878999710083008,9.878999710083008,9.699999809265137,9.75,659086.0,0.010949590038143997,1.775198497774755,-25.799351516307457,53.809049533231956,64.85827881618333,0.026527518232885683,-0.1371791964239577,-0.7717082071457604,-1.5605961717433452,46.033206981437736,0.1789999008178711,0.3377678869153442,0.09804959297180105,-0.2895324532208452,0.4856316391644473,-0.09574143012452119,0.2918406160681233,0.24573593292236318,83.2557087347634,29.93271896212096,0.19379102309632287,10,0.046000003814697266,-0.3280000686645508,-1.117499589920044,-1.6684997081756592,1.6560001373291016,0,0.12005262730089994,-1.1834725928517922,9.772000312805176,-1.4666628519838945,9.779999732971193,-3.7777689475221616,9.84000015258789,0.12005262730089994
2796,2010-10-19,9.890999794006348,10.175000190734863,9.83199977874756,9.83199977874756,1352875.0,0.001214706374684127,-10.627129602690324,0.45736548726212156,54.07479269208146,61.59720956809019,0.032176958030254,-0.10900947081917067,-0.769530775044819,-1.5518051939761008,46.59356204403937,0.3430004119873029,0.3024801476353147,0.08099970817565882,-0.2391921922393916,0.40119160859070924,-0.07909624203186638,0.24109565838318403,-0.19099998474121094,40.21049081060244,-10.432964939503407,0.16009595020752493,10,0.046500205993652344,-0.3274998664855957,-1.085249662399292,-1.680499792098999,1.7340002059936523,1,0.11768279601772735,1.775198497774755,9.878999710083008,-1.1834725928517922,9.772000312805176,-1.4666628519838945,9.779999732971193,0.11768279601772735
2797,2010-10-20,9.937000274658203,9.980999946594238,9.83899974822998,9.850000381469727,606156.0,0.0046507412405094595,-1.605480506754392,1.4745740794621076,55.852537964653294,59.2092951794621,-0.03962426847138367,-0.12013609227005873,-0.7965616314317607,-1.5764721758423512,47.150887322666875,0.1420001983642578,0.29061657543784314,0.10095019340515066,-0.16434200929171006,0.36624239610201137,-0.03169590794327881,0.23359629475358012,-0.2370004653930664,49.8947947493746,1.2626658262104016,0.13264610134843005,10,0.000499725341796875,-0.37350034713745117,-1.1110000610351562,-1.7265002727508545,1.9629993438720703,2,0.12810704722784716,-10.627129602690324,9.890999794006348,1.775198497774755,9.878999710083008,-1.1834725928517922,9.772000312805176,0.12810704722784716
2798,2010-10-21,10.34000015258789,10.34000015258789,9.925999641418457,9.954999923706056,1056663.0,0.040555486242406236,1.1506507275168316,4.425295420165283,67.3705976971469,58.27085546732634,-0.435076100358323,-0.4799309974349928,-1.1757435432100962,-1.9571752618125924,47.775874821763715,0.4140005111694336,0.27567717195873165,0.46090006828308105,0.16222943474557106,0.759570701820591,0.31156475151432517,0.6102353850518369,-0.630500335693359,100.0,49.069341864560286,0.1493353167687552,10,-0.32000017166137695,-0.694000244140625,-1.4860000610351562,-2.07200026512146,1.5900001525878888,3,0.11218567024119297,-1.605480506754392,9.937000274658203,-10.627129602690324,9.890999794006348,1.775198497774755,9.878999710083008,0.11218567024119297
2799,2010-10-22,10.34000015258789,10.489999771118164,10.170000076293944,10.239999771118164,872902.0,0.0,-1.666666666666642,0.2597410961550859,75.03795163897539,58.865191297148655,-0.4292689338030069,-0.4502470314610143,-1.151563475275406,-1.928329118985177,47.893412831662026,0.3199996948242205,0.21692484494552744,0.4274000644683831,0.08099575115636526,0.7738043777804009,0.25419790781237417,0.600602221124392,-0.6052803222656244,81.01270559830994,24.098563102118504,0.17320215665600863,10,-0.24500036239624023,-0.5845003128051758,-1.4860000610351562,-2.011500120162964,1.0999994277954102,4,0.12234036469833454,1.1506507275168316,10.34000015258789,-1.605480506754392,9.937000274658203,-10.627129602690324,9.890999794006348,0.12234036469833454
2800,2010-10-25,10.345000267028807,10.4399995803833,10.270000457763672,10.359999656677246,661531.0,0.00048357005484800375,-1.0606078120845712,-0.14999332430526868,72.65172390830764,59.832794547626065,-0.40821999413468646,-0.4448169574765153,-1.133116395008896,-1.9046561472409937,47.32514750897588,0.1699991226196289,0.17838643928795328,0.4113001823425275,0.014487006944651881,0.8081133577404032,0.2128935946435906,0.6097067700414645,-0.564963640258787,77.96360094671711,20.391831635749455,0.1984065876989378,10,-0.2500004768371564,-0.5165004730224592,-1.4395003318786603,-1.8445003032684308,0.5549993515014666,0,0.12614783159172172,-1.666666666666642,10.34000015258789,1.1506507275168316,10.34000015258789,-1.605480506754392,9.937000274658203,0.12614783159172172
2801,2010-10-26,10.324999809265137,10.425000190734863,10.289999961853027,10.289999961853027,691286.0,-0.001933345311494583,-6.71433242506812,-2.3334181078328875,63.185654645138634,59.89439816610688,-0.34694832394247754,-0.4041912858424368,-1.0891598038219001,-1.8538917465112164,46.820621485272326,0.13500022888183594,0.14326922738932701,0.3650497436523441,-0.06277139202898674,0.792870879333675,0.15113917581167868,0.5789603114930095,-0.5023653938342285,74.65438463104817,21.52213541983007,0.21391056784066503,10,-0.23000001907348633,-0.47749996185302734,-1.3824996948242205,-1.7584996223449707,1.065000534057619,1,0.11719128915248778,-1.0606078120845712,10.345000267028807,-1.666666666666642,10.34000015258789,1.1506507275168316,10.34000015258789,0.11719128915248778
2802,2010-10-27,10.18000030517578,10.345000267028807,10.079999923706056,10.324999809265137,837040.0,-0.014043535764450277,1.8648620783867127,-4.142861035422394,58.840882476930936,60.40590989377658,-0.16611683356531515,-0.24215118489001775,-0.9215563429343181,-1.6814374309537623,45.772845170346436,0.26500034332275035,0.12161400697607405,0.2013502120971662,-0.23081069340435434,0.6335111175986867,-0.014730240653593185,0.41743066484792557,-0.3173239684036364,45.03556832381601,-5.723981833308883,0.21608045275076027,10,-0.08500051498412908,-0.3000001907348615,-1.166749954223631,-1.5555000305175763,1.5499992370605487,2,0.14194495594362055,-6.71433242506812,10.324999809265137,-1.0606078120845712,10.345000267028807,-1.666666666666642,10.34000015258789,0.14194495594362055
2803,2010-10-28,10.800000190734863,10.994999885559082,10.149999618530273,10.19499969482422,2197243.0,0.06090371974191977,-1.4316531757325104,-4.1724314831987686,74.18361794718416,63.889645389294486,-0.6998059532869121,-0.8265579884357344,-1.5095086787345373,-2.272908729351201,45.13946964036006,0.8450002670288086,0.13367130742637556,0.7718501091003418,0.21284859843881243,1.3308516197618712,0.4923493537695762,1.0513508644311074,-0.8996844479019597,78.68855705421973,29.46579595138182,0.27950075533076474,10,-0.4525003433227539,-0.6230001449584961,-1.7537500858306885,-2.1710000038146973,0.9600000381469727,3,0.10185179707117786,1.8648620783867127,10.18000030517578,-6.71433242506812,10.324999809265137,-1.0606078120845712,10.345000267028807,0.10185179707117786
2804,2010-10-29,10.779999732971193,10.890000343322754,10.710000038146973,10.710000038146973,695316.0,-0.001851894204671245,-4.142888283378746,0.11570188007673853,78.53883068133322,66.63739885019463,-0.5831036024145018,-0.7712807001551436,-1.4565487780862423,-2.22091712038557,45.030161441020724,0.18000030517578125,0.1514145981458892,0.7043496608734152,0.06113696729176432,1.3475623544550661,0.3827433140825889,1.0259560076642416,-0.7921092587201954,76.50271458454729,25.97580657846502,0.3216063467908258,10,-0.36649990081787287,-0.5590000152587908,-1.6782498359680194,-2.095999717712404,1.2350006103515625,4,0.10667909097318895,-1.4316531757325104,10.800000190734863,1.8648620783867127,10.18000030517578,-6.71433242506812,10.324999809265137,0.10667909097318895
2805,2010-11-01,11.289999961853027,11.479999542236328,10.81999969482422,10.989999771118164,1664068.0,0.047309855428101066,-1.0624984167524785,4.28573569482278,87.13776012109295,70.31106189786257,-0.9743704247669189,-1.216868876080241,-1.9226316378252886,-2.6957315946912956,45.725547692669295,0.6999998092651349,0.20719639595573014,1.1338499069213874,0.3190287543673911,1.9486710594753838,0.7264393306443893,1.5412604831983856,-1.221540734697383,86.42859770327912,31.193740538721727,0.40741057627699784,11,-0.630500316619873,-0.7245001792907715,-2.085750102996826,-2.4674999713897705,0.869999885559082,0,0.01328606014500422,-4.142888283378746,10.779999732971193,-1.4316531757325104,10.800000190734863,1.8648620783867127,10.18000030517578,0.01328606014500422
2806,2010-11-02,11.149999618530273,11.539999961853027,11.140000343322754,11.289999961853027,1622577.0,-0.012400384747191406,-4.000029802528447,-0.4666675143766312,81.24997725014292,73.1329995962503,-0.7118595684100288,-1.0229936900187475,-1.7452380962020868,-2.52146543104946,46.18578657897325,0.39999961853027344,0.28437586817737603,0.9263495922088616,0.017509558559243743,1.8351896258584794,0.47192957538405267,1.3807696090336705,-0.9403863598665616,73.28764841556158,13.827330429777888,0.45442001682480915,11,-0.41699981689453125,-0.554499626159668,-1.8012495040893555,-2.1389994621276855,1.4250001907348615,1,-0.022421525430774247,-1.0624984167524785,11.289999961853027,-4.142888283378746,10.779999732971193,-1.4316531757325104,10.800000190734863,-0.022421525430774247
2807,2010-11-03,10.975000381469727,11.199999809265137,10.949999809265137,11.19499969482422,1173687.0,-0.01569499937647656,1.1739173701756422,1.571419813216544,77.02399196687715,74.20559895955367,-0.4181038180074914,-0.8191076101664656,-1.5241144314518067,-2.315249212546492,45.872454729914466,0.25,0.3429393195697408,0.7063503265380859,-0.25887491576301613,1.671575568839188,0.2237377053875349,1.188962947688637,-0.6057407184232968,59.35255821356948,-5.355576899780786,0.4826126211505515,11,-0.16500043869018555,-0.3795003890991211,-1.6262502670288086,-1.9600000381469727,1.0549993515014666,2,0.03781320705498281,-4.000029802528447,11.149999618530273,-1.0624984167524785,11.289999961853027,-4.142888283378746,10.779999732971193,0.03781320705498281
2808,2010-11-04,11.21500015258789,11.300000190734865,11.100000381469727,11.100000381469727,977885.0,0.0218678599340536,-2.4782644751463994,-0.5227278638495575,79.53335927993881,74.7050886974385,-0.582151553588643,-1.0154796640676622,-1.7129604551760966,-2.522271596325897,45.406715433380704,0.3249998092651385,0.4138680181297225,0.8856000900268555,-0.15817628111805426,1.9293764611717652,0.3637119044544015,1.4074882755993094,-0.7052516536846696,60.84339287478829,-9.550229431795955,0.5218881855724549,11,-0.4050002098083496,-0.6195001602172852,-1.8489999771118164,-2.1399998664855957,1.1099996566772443,3,0.04592058694975587,1.1739173701756422,10.975000381469727,-4.000029802528447,11.149999618530273,-1.0624984167524785,11.289999961853027,0.04592058694975587
2809,2010-11-05,11.260000228881836,11.329999923706055,10.994999885559082,11.21500015258789,1155417.0,0.004012490029575488,2.621632488942501,0.39130579005854743,79.00042456722186,75.41049988176229,-0.5396785595067524,-1.0144357603271956,-1.7079694243227816,-2.535246634458396,44.73829052893243,0.33500003814697266,0.4886529433900577,0.868350172042847,-0.24280347566883442,1.9795038197545285,0.3127733481870063,1.4239269958986878,-0.6266215544246378,61.11116262127876,-7.339251766575025,0.5555768238558405,11,-0.4500002861022949,-0.6645002365112305,-1.8575000762939453,-2.172999858856201,1.0399999618530291,4,0.044404972454396896,-2.4782644751463994,11.21500015258789,1.1739173701756422,10.975000381469727,-4.000029802528447,11.149999618530273,0.044404972454396896
2810,2010-11-08,11.199999809265137,11.34000015258789,11.119999885559082,11.260000228881836,685662.0,-0.00532863396066352,1.0,-1.333340397575552,76.94523579186746,76.93934223139883,-0.38626160349129,-0.898509825424135,-1.6002556815269422,-2.4427340018861017,45.70041246026765,0.2200002670288086,0.5149320479502304,0.7435997486114498,-0.3986414519795378,1.8858409492024375,0.172479148315956,1.3147203489069437,-0.45782658032043955,42.372870397310315,-28.424905693895006,0.5711206002954937,11,-0.3899998664855957,-0.6044998168945312,-1.7837495803833008,-2.112999439239502,1.0950002670288086,0,0.07276790606580308,2.621632488942501,11.260000228881836,-2.4782644751463994,11.21500015258789,1.1739173701756422,10.975000381469727,0.07276790606580308
2811,2010-11-09,11.149999618530273,11.3149995803833,11.09000015258789,11.19499969482422,1255785.0,-0.004464302820210819,-1.7272821852566844,0.7499960263848345,74.92805307021914,78.72680563065308,-0.23124634672655553,-0.7847014507849401,-1.5037835512498674,-2.3608209617980496,46.661333907570054,0.22499942779541016,0.5353272650788217,0.6275496006011956,-0.5147098619102941,1.7698090631126853,0.056419869345450735,1.1986793318569404,-0.312087181636576,51.281957231412534,-21.24450258419678,0.5711297312557452,11,-0.30499982833862305,-0.5394997596740723,-1.692749261856079,-2.0629992485046387,0.9350004196166992,1,0.09058298326784775,1.0,11.199999809265137,2.621632488942501,11.260000228881836,-2.4782644751463994,11.21500015258789,0.09058298326784775
2812,2010-11-10,11.170000076293944,11.204999923706056,11.039999961853027,11.164999961853027,689122.0,0.001793763089501077,3.4000101725517506,-0.1111134658584735,70.24388927707807,78.28905800064128,-0.10733446204528896,-0.7377791013940218,-1.4791841227949654,-2.346392551811501,47.42599508253705,0.16499996185302912,0.567963738641005,0.581050062179564,-0.5487130707117736,1.7108131950709016,0.016168495733895227,1.1459316286252328,-0.24783713640512595,50.72465370591972,-17.56953559896236,0.5648815664456689,11,-0.045000076293943536,-0.5500001907348615,-1.690499782562254,-2.0829997062683088,0.7699995040893572,2,0.12578332348922872,-1.7272821852566844,11.149999618530273,1.0,11.199999809265137,2.621632488942501,11.260000228881836,0.12578332348922872
2813,2010-11-11,10.899999618530273,11.175000190734863,10.84000015258789,11.119999885559082,677987.0,-0.024171929804789438,1.0302978634862194,-43.9990463475266,62.06894567266471,76.45907077745589,0.19930130968823434,-0.40008123057070044,-1.1720241883089901,-2.041283647094488,48.523441747896605,0.33500003814697266,0.6196147156040066,0.2550496101379398,-0.8153525582529024,1.325451778528782,-0.2801514740574813,0.7902506943333609,0.6400003433227539,11.999893188476562,-52.42648818691599,0.5352010841954215,11,0.2800002098083496,-0.2799997329711914,-1.335249900817871,-1.7699995040893555,1.1500005722045916,3,0.10366973889796216,3.4000101725517506,11.170000076293944,-1.7272821852566844,11.149999618530273,1.0,11.199999809265137,0.10366973889796216
2814,2010-11-12,10.864999771118164,10.979999542236328,10.645000457763672,10.84000015258789,1231380.0,-0.003210995287798779,1.6274524470241523,-0.11363449175722949,61.06381295007829,73.56196553623204,0.27672721677053147,-0.29407552207726084,-1.0964105862217135,-1.9705114974520939,49.45532157388587,0.33499908447265625,0.692817877242609,0.16539978981018066,-0.8260385216939721,1.1568381013143334,-0.3303193659418948,0.6611189455622561,0.66100019454956,31.654591360667432,-29.776390065497957,0.4957191557520761,11,0.22750043869018555,-0.24499988555908203,-1.1974999904632568,-1.6710000038146973,1.2150001525878906,4,0.13437644444577068,1.0302978634862194,10.899999618530273,3.4000101725517506,11.170000076293944,-1.7272821852566844,11.149999618530273,0.13437644444577068
2815,2010-11-15,11.0649995803833,11.140000343322754,10.729999542236328,10.760000228881836,768063.0,0.0184077140799197,-1.24657527088216,12.200160219729915,64.62449743638845,71.71469000137043,0.0463263939182017,-0.42232003748526736,-1.253344471517062,-2.1338036352408736,50.41145066653897,0.4100008010864258,0.6920200767393503,0.306099605560302,-0.6182851882593461,1.2304843993799501,-0.15609279134952203,0.7682920024701261,0.42576040496826195,62.68651830131877,2.807247177421928,0.46219239690982433,11,-0.07249927520751953,-0.44499969482421875,-1.3974997997283936,-1.86799955368042,1.0550003051757812,0,0.11161325415150025,1.6274524470241523,10.864999771118164,1.0302978634862194,10.899999618530273,3.4000101725517506,11.170000076293944,0.11161325415150025
2816,2010-11-16,11.05500030517578,11.3149995803833,11.029999732971193,11.05500030517578,866619.0,-0.0009036850959532883,-10.39973297730462,0.0,68.26721989057637,70.74171532622589,0.04630202461364341,-0.3379736259671393,-1.1956389918889112,-2.0854728600474957,50.53394327124974,0.2849998474121076,0.6888452347814411,0.23790030479431046,-0.598821902233869,1.07462251182249,-0.18046079871978016,0.6562614083084011,0.40192929907226826,61.19408721149509,-0.5395632834972588,0.41836110351408984,11,-0.062499999999998224,-0.43500041961669744,-1.3875005245208722,-1.8235006332397443,1.094999313354494,1,0.11216641672435035,-1.24657527088216,11.0649995803833,1.6274524470241523,10.864999771118164,1.0302978634862194,10.899999618530273,0.11216641672435035
2817,2010-11-17,11.210000038146973,11.345000267028807,11.119999885559082,11.19499969482422,719551.0,0.014020780523961163,-1.7272779816778676,100.0,60.621756025441876,68.64042607572623,-0.08030203594251795,-0.413936219963702,-1.3000833402404872,-2.204618876261595,50.68625164840854,0.28999996185302734,0.613969835639617,0.32925004959106374,-0.4140374896281056,1.072537588810233,-0.04239372001852004,0.7008938192006475,0.21445240024170076,80.71424776193034,20.252615437220044,0.37164376960958456,11,-0.21499967575073242,-0.5900001525878906,-1.5425002574920654,-1.9265003204345703,0.7899999618530273,2,0.07805530749531009,-10.39973297730462,11.05500030517578,-1.24657527088216,11.0649995803833,1.6274524470241523,10.864999771118164,0.07805530749531009
2818,2010-11-18,11.5,11.5,11.220000267028807,11.234999656677246,793711.0,0.025869755652647042,1.113202794082202,17.666285205673145,66.3636438511626,67.23633932949744,-0.36389025549823906,-0.6456804201020141,-1.5403060634793668,-2.455724831720321,50.049427759282025,0.28999996185302734,0.5632490032503554,0.561250019073487,-0.18539763933420872,1.3078976774811828,0.18792618986963916,0.9345738482773349,-0.8549995422363281,100.0,39.85034793997237,0.37332382920384793,11,-0.42749977111816406,-0.880000114440918,-1.8325002193450928,-2.192500114440918,0.5,3,0.03826083307680883,-1.7272779816778676,11.210000038146973,-10.39973297730462,11.05500030517578,-1.24657527088216,11.0649995803833,0.03826083307680883
2819,2010-11-19,11.604999542236328,11.6899995803833,11.449999809265135,11.489999771118164,966554.0,0.00913039497707202,-1.4615399663523345,0.4339608382246566,58.77436585939911,65.2173537814454,-0.4635526607081175,-0.6862337591964742,-1.594635951200985,-2.518190361781727,49.21034592614094,0.23999977111816584,0.535175007834571,0.6029995918273929,-0.14440558903383405,1.35040477268862,0.22929700139678033,0.9767021822580055,-0.9428990936279291,91.14582971152346,32.902551862823216,0.37370259043061305,11,-0.4374995231628418,-0.9099998474121094,-1.9247496128082275,-2.297499656677246,0.33500003814697266,4,0.03834559810872551,1.113202794082202,11.5,-1.7272779816778676,11.210000038146973,-10.39973297730462,11.05500030517578,0.03834559810872551
2820,2010-11-22,11.649999618530273,11.904999732971193,11.524999618530273,11.859999656677244,1148068.0,0.0038776456759146427,1.5333324856233506,-1.82609092266099,64.70589225268122,64.08155813505229,-0.48948165400701527,-0.6624161440240144,-1.587882349534624,-2.5215436863181004,48.459535617911655,0.38000011444091975,0.47463788094196246,0.5827497005462643,-0.1508818886762171,1.3163812897687457,0.21593390593502448,0.9495654951575041,-0.9467832046508775,70.8571297781806,13.91718696481162,0.3668157946112403,11,-0.3749995231628418,-0.8474998474121094,-1.9337499141693115,-2.3424997329711914,0.1700000762939471,0,0.03690989864856564,-1.4615399663523345,11.604999542236328,1.113202794082202,11.5,-1.7272779816778676,11.210000038146973,0.03690989864856564
2821,2010-11-23,11.53499984741211,11.649999618530273,11.34000015258789,11.640000343322756,743887.0,-0.00987122531190876,3.960029297098519,0.5000022706527345,67.0731608035058,63.72925497132205,-0.3510422320833424,-0.4765513221024573,-1.422333037184643,-2.368304570168023,47.3810383093097,0.3099994659423828,0.409862571672452,0.40724992752075195,-0.2657124917506568,1.0802123467921607,0.07076871788504668,0.7437311371564572,-0.759676434387206,52.866247454843084,-3.6128422384463335,0.33648120963570477,11,-0.25999975204467773,-0.6665000915527326,-1.7970001697540283,-2.2274999618530273,0.1900005340576172,1,0.050715218542306095,1.5333324856233506,11.649999618530273,-1.4615399663523345,11.604999542236328,1.113202794082202,11.5,0.050715218542306095
2822,2010-11-24,11.625,11.81999969482422,11.529999732971193,11.529999732971193,1060674.0,0.0078023540336744635,-5.105245193997116,-0.9047601747486077,63.75838625479877,63.91697059155917,-0.41316157499676187,-0.4772120200974719,-1.460985132482353,-2.4218043627655277,47.834530143106754,0.28999996185302734,0.35445581750915167,0.425000095367432,-0.11708158198826091,0.9670817727231249,0.15395925668958554,0.6960409340452784,-0.7818960077783199,59.1240947048062,3.0649927610197523,0.27104083867784645,11,-0.34999990463256836,-0.7530002593994141,-1.874500036239624,-2.304999828338623,-0.039999961853027344,2,0.0451612575079805,3.960029297098519,11.53499984741211,1.5333324856233506,11.649999618530273,-1.4615399663523345,11.604999542236328,0.0451612575079805
2823,2010-11-25,11.899999618530273,11.899999618530273,11.529999732971193,11.5649995803833,808725.0,0.0236558811638945,1.2089542891141543,3.526306279174889,68.60464084721798,64.75484035790802,-0.5938426773154966,-0.7015456753695197,-1.6774488503907676,-2.661814790461616,47.013454073134625,0.36999988555908025,0.315025677397637,0.6449997425079346,0.05289387009842095,1.2371056149174482,0.34894680630317865,0.9410526787126905,-0.993181881863622,99.11502333549919,41.88997882422744,0.2960529362047567,11,-0.5824999809265137,-0.9844999313354492,-2.1494996547698975,-2.5799994468688965,-0.029999732971191406,3,0.008403393670198822,-5.105245193997116,11.625,3.960029297098519,11.53499984741211,1.5333324856233506,11.649999618530273,0.008403393670198822
2824,2010-11-26,11.93000030517578,12.119999885559082,11.774999618530273,11.774999618530273,1059362.0,0.002521066185480425,-3.4515966283147725,0.46268856416518817,71.59765317057284,65.52963543948407,-0.5105787951302556,-0.6756127782359993,-1.6533543914913853,-2.6557537347902525,46.27872263763139,0.3450002670288086,0.29960941564116617,0.6175004005432108,-0.0030553533163253377,1.2380561544027469,0.3072225236134436,0.9277782774729779,-0.9632916487308556,75.64107109888973,15.854186552011797,0.310277876929768,11,-0.35500049591064275,-0.8300004005432111,-2.09700036048889,-2.527500152587889,0.30499935150146484,4,0.005867535040535721,1.2089542891141543,11.899999618530273,-5.105245193997116,11.625,3.960029297098519,11.53499984741211,0.005867535040535721
2825,2010-11-29,11.4399995803833,12.0,11.414999961853027,11.979999542236328,1169830.0,-0.04107298510125723,1.0172384593250299,-3.483855288254516,56.80751047586556,64.25633439340508,0.04270008105679857,-0.18319054624615205,-1.1174477098370055,-2.1324938347307807,44.21591656779468,0.5850000381469727,0.3120173152157353,0.11999969482421946,-0.5030319057838728,0.7430312954323117,-0.19151610547982578,0.4315154951282647,-0.38102762560924397,12.82044384996008,-46.05768073135902,0.3115158003040459,11,0.18000030517578125,-0.3399996757507324,-1.5147497653961182,-1.9624996185302734,0.5500001907348633,0,0.043706295309431153,-3.4515966283147725,11.93000030517578,1.2089542891141543,11.899999618530273,-5.105245193997116,11.625,0.043706295309431153
2826,2010-11-30,10.899999618530273,11.505000114440918,10.880000114440918,11.350000381469727,2016362.0,-0.0472027955996599,-1.551021599760219,0.8333348050530613,44.90565100697229,62.51010050246402,0.6240237492976455,0.3553380983394465,-0.538095200917498,-1.562979171733815,41.3874745929652,0.625,0.3197826128316592,-0.4075002670288086,-1.054464825800526,0.23946429174290884,-0.7309825464146673,-0.08401798764294988,1.2200002670288086,1.612863530718317,-55.888447031390555,0.3234822793858589,11,0.6000003814697266,0.20000028610229492,-0.9382498264312744,-1.422499656677246,0.9500007629394531,1,0.0844036796781098,1.0172384593250299,11.4399995803833,-3.4515966283147725,11.93000030517578,1.2089542891141543,11.899999618530273,0.0844036796781098
2827,2010-12-01,11.390000343322756,11.420000076293945,10.84000015258789,11.039999961853027,1370298.0,0.04495419650836219,1.8292689734738878,-0.7777773068283005,58.53659833329625,61.64042877825664,0.18130764318634363,-0.10748875446823902,-0.9856553810530091,-2.01974141985,39.32158154441488,0.5799999237060547,0.31325309374146926,0.061750459671022995,-0.5666667790873614,0.6901676984294074,-0.2524581597081692,0.3759590790502152,0.7051995468139634,42.96877386514609,-19.450077018412173,0.3142086193791919,12,0.08999967575073065,-0.2900004386901873,-1.4187505245208758,-1.9125003814697283,0.125,2,0.029411767168502356,-1.551021599760219,10.899999618530273,1.0172384593250299,11.4399995803833,-3.4515966283147725,11.93000030517578,0.029411767168502356
2828,2010-12-02,11.729999542236328,11.75,11.399999618530273,11.479999542236328,1455610.0,0.029850675036449115,1.4137881139670097,0.7142849357769131,63.62204691297802,62.17906000643208,-0.1370470866409761,-0.4289181016978656,-1.2804191629944874,-2.3252095193412927,37.260858683744736,0.3599996566772443,0.3101526146158413,0.37599968910217285,-0.2746890377373621,1.0266884159417078,0.05065532568240627,0.7013440525219394,0.3149923583984382,69.53121682162636,3.0878422012269624,0.3253443634197672,12,-0.2499995231628418,-0.5949997901916504,-1.742499589920044,-2.252499580383301,-0.42999935150146307,3,-0.012361424530943466,1.8292689734738878,11.390000343322756,-1.551021599760219,10.899999618530273,1.0172384593250299,11.4399995803833,-0.012361424530943466
2829,2010-12-03,11.760000228881836,11.78499984741211,11.585000038146973,11.69499969482422,685864.0,0.0025576033943977006,2.4782644751463687,0.26000213623046164,61.56407025009116,61.82996867281096,-0.1595244120277215,-0.4422118470036125,-1.2700606082001151,-2.321383552585342,35.62296078720384,0.19999980926513672,0.32847462917655434,0.3810003757476803,-0.2925027234705908,1.0545034749659514,0.04424882613854564,0.717751925356815,0.23679200183105564,79.31036183723737,11.879878915950712,0.3367515496091351,12,-0.2800002098083496,-0.377500057220459,-1.4977502822875977,-2.0300002098083496,-0.3600006103515625,4,0.009353712120438118,1.4137881139670097,11.729999542236328,1.8292689734738878,11.390000343322756,-1.551021599760219,10.899999618530273,0.009353712120438118
2830,2010-12-06,12.015000343322756,12.074999809265135,11.71500015258789,11.760000228881836,934399.0,0.02168368277873456,-1.0869529161679357,3.9230464508936467,64.76922702225117,61.57397603044934,-0.3992943745441053,-0.6672329207118768,-1.4890624398632948,-2.5422636273029937,34.08234132065561,0.3599996566772443,0.31439807934033936,0.5952504634857192,-0.12933650872428792,1.3198374356957263,0.23295697738071475,0.9575439495907236,-1.175000190734865,95.1417422978232,25.810260801660533,0.36229348610500356,12,-0.5350003242492694,-0.6325001716613787,-1.6977505683898944,-2.2850003242492694,-0.24000072479248225,0,0.018310387604504097,2.4782644751463687,11.760000228881836,1.4137881139670097,11.729999542236328,1.8292689734738878,11.390000343322756,0.018310387604504097
2831,2010-12-07,12.15999984741211,12.324999809265135,12.020000457763672,12.024999618530273,833536.0,0.012068206404166837,-3.2069296641717173,0.5294124246878084,64.66048760414992,61.67420951371058,-0.4987646766104046,-0.7722813398308936,-1.5916712786916918,-2.6512988895267746,32.766717061614216,0.30999946594237926,0.32242821097097263,0.6897499561309814,-0.09404306425278186,1.4735429765147448,0.2978534459390989,1.081646466322864,-1.2952997016906735,88.888888888889,20.129876001424805,0.3918965101918819,12,-0.5774998664855957,-0.6749997138977051,-1.5475001335144043,-2.1875,-0.5100002288818359,1,-0.013980269607497098,-1.0869529161679357,12.015000343322756,2.4782644751463687,11.760000228881836,1.4137881139670097,11.729999542236328,-0.013980269607497098
2832,2010-12-08,12.574999809265135,12.625,12.074999809265135,12.154999732971193,1295104.0,0.034128286764851135,1.1153834867769572,3.111106401616272,65.97324781158008,61.38183250975081,-0.8547183913616738,-1.1348074537216473,-1.9587776492879012,-3.0303345693616173,31.806295935731477,0.5500001907348651,0.327742386309394,1.0344999313354482,0.12262553593195946,1.9463743267389368,0.5785627336337029,1.4904371290371934,-1.6518876770019517,95.91835304778633,29.82594685627906,0.45593719770174446,12,-0.8424997329711896,-0.939999580383299,-1.9107499122619611,-2.572499752044676,-1.194999694824217,2,-0.05765403091785626,-3.2069296641717173,12.15999984741211,-1.0869529161679357,12.015000343322756,2.4782644751463687,11.760000228881836,-0.05765403091785626
2833,2010-12-09,12.029999732971193,12.850000381469727,12.024999618530273,12.574999809265135,1862830.0,-0.04333996696305242,-1.9729740875661557,-1.2976189935558902,55.58475755752187,59.60262188607848,-0.3233413277313364,-0.5278743801155361,-1.3713584412211581,-2.451343950947072,31.887430338504473,0.8250007629394531,0.3270351092118666,0.4329998493194598,-0.4513935317856905,1.31739323042461,-0.00919684123311626,0.8751965398720358,-1.0047743286438013,35.177831940768314,-26.599347318106517,0.4421966905525752,12,-0.1849994659423846,-0.28249931335449396,-1.32724976539612,-2.027499675750734,-0.5599994659423864,3,-0.042809592774715854,1.1153834867769572,12.574999809265135,-3.2069296641717173,12.15999984741211,-1.0869529161679357,12.015000343322756,-0.042809592774715854
2834,2010-12-10,12.324999809265135,12.345000267028807,11.765000343322756,12.024999618530273,1328341.0,0.02452203514896345,2.411753156230994,-0.5504589885104137,58.32305772114949,59.771016024443355,-0.6218081182361814,-0.7461417612652976,-1.6202816109108529,-2.710756047191401,32.54509049977452,0.5799999237060511,0.3382719998780974,0.6549999237060522,-0.2159100747803233,1.5259099221924277,0.21954492446286444,1.09045492294924,-1.1537924067663567,53.7444523053705,-6.5997961408147745,0.4354549992431877,12,-0.47999954223632635,-0.5774993896484357,-1.6222498416900617,-2.322499752044676,-0.819999694824217,4,-0.08316427053895303,-1.9729740875661557,12.029999732971193,1.1153834867769572,12.574999809265135,-3.2069296641717173,12.15999984741211,-0.08316427053895303
2835,2010-12-13,12.300000190734865,12.53499984741211,12.260000228881836,12.3100004196167,704686.0,-0.0020283666464219197,-5.111092273131861,-0.03333407507954656,59.64691210444481,61.40893392416253,-0.5162808740962852,-0.6575900267563473,-1.5437099016616322,-2.6484196669738846,32.94444783024413,0.27499961853027344,0.31512579630761195,0.5682502746582045,-0.29715668903388526,1.4336572383502943,0.13554679281216053,1.0009537565042486,-0.9944893499184104,49.30873996334735,-11.486484995000126,0.4327034818460448,12,-0.45499992370605646,-0.5524997711181658,-1.5972502231597918,-2.297500133514406,-0.9800004959106445,0,-0.07317077709336373,2.411753156230994,12.324999809265135,-1.9729740875661557,12.029999732971193,1.1153834867769572,12.574999809265135,-0.07317077709336373
2836,2010-12-14,12.295000076293945,12.425000190734865,12.1899995803833,12.229999542236328,516826.0,-0.0004065133628766704,-2.241377495988028,-6.4999046347522516,58.63401922488916,61.41975846767285,-0.3269750607471291,-0.5849181434622608,-1.4900010403194237,-2.6056689521226186,32.89144079726284,0.23500061035156428,0.28321063946246205,0.5012501716613773,-0.33726913688745164,1.3397694802102063,0.08199051738696284,0.9205098259357918,-0.865930072225229,48.84789993891203,-11.656447916758715,0.4192596542744143,12,-0.1700000762939453,-0.5474996566772461,-1.592250108718872,-2.2839999198913574,-1.0950002670288086,1,-0.04229365226001813,-5.111092273131861,12.300000190734865,2.411753156230994,12.324999809265135,-1.9729740875661557,12.029999732971193,-0.04229365226001813
2837,2010-12-15,12.085000038146973,12.300000190734865,11.699999809265135,12.1899995803833,1331372.0,-0.017080116864079953,2.692301372114023,-1.6153643005956748,52.42464413463028,60.17560260341199,-0.008964419506808596,-0.322541050503208,-1.2415936212215968,-2.3586923380253566,32.29775048160695,0.6000003814697301,0.31181604875774305,0.2475001335144036,-0.5532332119415191,1.0482334789703263,-0.15286653921355686,0.647866806242364,-0.5422556038861757,33.478264114580284,-21.227425944783867,0.40036667272796106,12,0.13250017166137695,-0.33749961853027344,-1.3572502136230469,-2.0244998931884766,-0.9600000381469727,2,-0.0359950697760526,-2.241377495988028,12.295000076293945,-5.111092273131861,12.300000190734865,2.411753156230994,12.324999809265135,-0.0359950697760526
2838,2010-12-16,11.9399995803833,12.220000267028807,11.93000030517578,12.164999961853027,903270.0,-0.011998382896646231,-1.3673569482288486,2.1428701180744776,50.12721720107599,58.90484115352142,0.1888128950231458,-0.15060855685484142,-1.0566609855668716,-2.17804530584476,31.33659950895064,0.28999996185302734,0.41995949995125414,0.0804996967315681,-0.705227723039977,0.8662271165031132,-0.3123640131542036,0.4733634066173398,-0.2926746703457894,28.742486245961313,-22.351899529454922,0.3928637098857723,12,0.33500051498413086,-0.19249916076660156,-1.0674996376037598,-1.8794994354248047,-0.8350000381469727,3,-0.04690112944915248,2.692301372114023,12.085000038146973,-2.241377495988028,12.295000076293945,-5.111092273131861,12.300000190734865,-0.04690112944915248
2839,2010-12-17,12.050000190734865,12.154999732971193,11.96500015258789,12.0,1077843.0,0.00921278176025142,-2.1666626930199215,-0.22222269317171137,58.5915551226264,58.218433164674224,0.1388794921461649,-0.2377510968075729,-1.1251114662047037,-2.252755010783078,29.946743759600448,0.2150001525878924,0.45571754163713507,0.1682502746582042,-0.6123182982381667,0.9488188475545751,-0.22203401178998128,0.5585345611063897,-0.3500003814697301,41.916211434726186,-13.44043658724123,0.39028428644818586,12,0.22499990463256658,-0.30249977111816584,-1.1500003337860125,-1.9490003585815447,-0.9149999618530291,4,-0.048132772989664785,-1.3673569482288486,11.9399995803833,2.692301372114023,12.085000038146973,-2.241377495988028,12.295000076293945,-0.048132772989664785
2840,2010-12-20,12.079999923706055,12.125,11.920000076293945,12.119999885559082,500342.0,0.00248960435654233,7.199965667855576,-0.7999961853172578,69.40789391129333,58.74592275435681,0.13306252118840511,-0.2465239566877564,-1.108809605280733,-2.2502522809732994,28.055307005466567,0.2049999237060547,0.44759606758925585,0.17674999237060618,-0.6006227100475972,0.9541226947888095,-0.21193635883849637,0.5654363435797087,-0.28800006866455163,52.41378131009788,-9.338699456505232,0.38868635120910205,12,0.19500017166137695,-0.28999996185302734,-1.2237498760223389,-1.9505000114440918,-0.9099998474121112,0,-0.04759932225965868,-2.1666626930199215,12.050000190734865,-1.3673569482288486,11.9399995803833,2.692301372114023,12.085000038146973,-0.04759932225965868
2841,2010-12-21,12.119999885559082,12.28499984741211,12.100000381469727,12.100000381469727,584021.0,0.0033112551411966784,-17.500405321634638,-0.49998807905967624,64.09265442526953,58.53696793365565,0.0969915681734328,-0.25344426895887295,-1.0986384734769317,-2.2607159461572657,27.00213785763631,0.2049999237060547,0.45121007163196936,0.18749995231628347,-0.5754204310339404,0.9504203356665073,-0.19396023935882845,0.5689601439913954,-0.24335998840332174,69.99996821087622,5.62893027971414,0.3814601916751117,12,0.1550002098083496,-0.27499961853027344,-1.3137497901916504,-1.9904999732971191,-0.9449996948242188,1,-0.06600661702052135,7.199965667855576,12.079999923706055,-2.1666626930199215,12.050000190734865,-1.3673569482288486,11.9399995803833,-0.06600661702052135
2842,2010-12-22,12.149999618530273,12.260000228881836,11.81999969482422,11.81999969482422,1199739.0,0.0024752255160445102,-1.6666705198971368,16.50040532163455,59.21052521505772,58.93983100671519,0.000408623875436831,-0.2551788426111692,-1.077438700807999,-2.263706896732586,25.3016265508996,0.4400005340576154,0.42140927720336663,0.19124970436096156,-0.5632029523109097,0.9457023610328328,-0.18597662397497317,0.5684760326968963,0.7000007629394531,70.96770224041597,6.949927319321148,0.3772263283359356,12,-0.03249979019165039,-0.30499935150146484,-1.3437495231628418,-2.0204997062683105,-1.1199998855590803,2,-0.07818928716806439,-17.500405321634638,12.119999885559082,7.199965667855576,12.079999923706055,-2.1666626930199215,12.050000190734865,-0.07818928716806439
2843,2010-12-23,12.0,12.255000114440918,11.970000267028807,12.204999923706055,356119.0,-0.012345648003272758,-1.150947198710182,-0.6212120336387051,54.999996026356406,58.57060192951596,0.1628284084006868,-0.10256171179526063,-0.8749926736224065,-2.084661958847203,23.364543928911765,0.28499984741211115,0.37672196678702896,0.03625006675720144,-0.7178885944472029,0.7903887279616058,-0.3408192638450007,0.4133193973594036,0.8294003677368167,38.70973034611165,-22.408094420022486,0.3770693306022025,12,0.11749982833862305,-0.1549997329711914,-1.1924998760223389,-1.870500087738037,-0.9600000381469727,3,-0.07291666666666663,-1.6666705198971368,12.149999618530273,-17.500405321634638,12.119999885559082,7.199965667855576,12.079999923706055,-0.07291666666666663
2844,2010-12-24,12.0,12.085000038146973,11.954999923706055,12.085000038146973,44287.0,0.0,2.058824849375624,0.414634486736944,49.65034156664937,57.45987186976091,0.12502694661938918,-0.10229325186969618,-0.8212070489575538,-2.0522720405110224,20.933574762234485,0.13000011444091797,0.2888350531635204,0.0327500820159905,-0.7213788129582444,0.7868789769902254,-0.34431436547112604,0.40981452950310704,0.8092123542785643,38.70973034611165,-17.356427814665402,0.37706444748711704,12,0.0625,-0.1549997329711914,-1.153749942779541,-1.870500087738037,-0.9549999237060565,4,-0.07458337148030603,-1.150947198710182,12.0,-1.6666705198971368,12.149999618530273,-17.500405321634638,12.119999885559082,-0.07458337148030603
2845,2010-12-27,11.9399995803833,12.015000343322756,11.899999618530273,12.0,121234.0,-0.005000034968058231,1.5555402498595383,0.7058869728146844,44.660188781181304,55.90722404268226,0.14370289470518216,-0.003070906550117769,-0.7104587098548194,-1.9630792415442553,19.771181602511792,0.11500072479248225,0.27708160918024305,-0.0522503376007073,-0.7647882798614845,0.6602876046600699,-0.4085193087310959,0.3040186335296813,0.8494285207061765,25.806418533679793,-25.02939514012233,0.35626897113038875,12,0.06000041961669922,-0.09499931335449219,-1.0087497234344482,-1.7099995613098145,-0.969999313354494,0,-0.0674203835671846,2.058824849375624,12.0,-1.150947198710182,12.0,-1.6666705198971368,12.149999618530273,-0.0674203835671846
2846,2010-12-28,11.81999969482422,11.96500015258789,11.779999732971193,11.859999656677244,226616.0,-0.01005024202481819,-2.0833432674503314,0.6666613685130139,28.611898935397065,53.26136346498968,0.21147729365656964,0.1996217412185679,-0.540445859556792,-1.8159649466213654,20.11608433505755,0.18500041961669744,0.22261202050228768,-0.21825022697448482,-0.7221222724945147,0.285621818545545,-0.47018624973449974,0.033685795785530104,0.9500398381399524,8.333316776504699,-35.279694654746166,0.2519360227600147,12,0.21250009536742986,0.025000572204588067,-0.7812497615814227,-1.425499916076662,-0.9600000381469744,1,-0.054991508909674636,1.5555402498595383,11.9399995803833,2.058824849375624,12.0,-1.150947198710182,12.0,-0.054991508909674636
2847,2010-12-29,11.725000381469727,11.854999542236328,11.670000076293945,11.760000228881836,464026.0,-0.008037167157973202,-1.5517087158980296,0.8749970197649968,38.4030627822495,51.95867964067562,0.27942490423019706,0.3383527591727429,-0.39698928265898203,-1.692164407829198,20.618319205497986,0.1849994659423828,0.15750425573764204,-0.32999954223632777,-0.7599934072997101,0.09999432282705456,-0.544996474768018,-0.11500260970463749,1.0054375594947267,9.401760955434883,-33.820936084037356,0.21499693253169097,12,0.2524995803833008,0.11999988555908203,-0.6532504558563232,-1.2965006828308105,-0.7200002670288086,2,-0.04690833030624775,-2.0833432674503314,11.81999969482422,1.5555402498595383,11.9399995803833,2.058824849375624,12.0,-0.04690833030624775
2848,2010-12-30,11.585000038146973,11.789999961853027,11.585000038146973,11.68000030517578,377649.0,-0.011940327400245643,-3.3157757365858553,2.7143051771116657,18.103453945745827,47.460001732133335,0.4065231367672908,0.49216676967594,-0.22215128647891014,-1.5239963080600987,20.495604366205075,0.2049999237060547,0.08996429700798991,-0.46274991035461355,-0.9198513825910641,-0.005648438118162957,-0.6913006464728397,-0.23419917423638736,1.081811630937251,0.0,-40.161260130001665,0.22855073611822552,12,0.34999990463256836,0.26000022888183594,-0.5115001201629639,-1.1565003395080566,-0.5150003433227521,3,-0.0479068021880259,-1.5517087158980296,11.725000381469727,-2.0833432674503314,11.81999969482422,1.5555402498595383,11.9399995803833,-0.0479068021880259
2849,2011-01-03,11.869999885559082,12.020000457763672,11.4399995803833,11.460000038146973,1031226.0,0.0246007636144725,-1.5777773068282965,-4.315775736585937,34.85914499744116,43.62125185281643,0.10427023549928549,0.22749409790628405,-0.4682834809724312,-1.77894905338308,20.225864456251777,0.5800008773803711,0.07135479710725079,-0.18325004577636683,-0.628260637757899,0.2617605462051653,-0.4057553417671329,0.03925525021439924,0.710266853050161,74.13787150080158,33.68236889353254,0.22250529599076635,1,-0.007500171661376953,-0.024999618530273438,-0.75350022315979,-1.441500186920166,-0.25500011444091797,0,-0.06992417284820907,-3.3157757365858553,11.585000038146973,-1.5517087158980296,11.725000381469727,-2.0833432674503314,11.81999969482422,-0.06992417284820907
2850,2011-01-04,12.234999656677244,12.350000381469727,11.899999618530273,11.9399995803833,1277067.0,0.03074977039908955,-1.4000040690104167,0.7195126489825876,48.31459470174898,41.868134105758585,-0.26421573490227246,-0.1266734151768798,-0.78953409643138,-2.1121129077741454,19.652273346078147,0.48000049591064453,0.08304334481529807,0.17074975967407013,-0.281103377836148,0.6226028971842883,-0.05517680908103806,0.3966763284291783,0.2312403661094038,87.36256884002894,45.98711268260268,0.2259265687551087,1,-0.33999967575073065,-0.3899993896484357,-0.8974997997283918,-1.698999881744383,-0.4600000381469709,1,-0.09726192184515992,-1.5777773068282965,11.869999885559082,-3.3157757365858553,11.585000038146973,-1.5517087158980296,11.725000381469727,-0.09726192184515992
2851,2011-01-05,11.989999771118164,12.270000457763672,11.899999618530273,12.270000457763672,1174324.0,-0.020024511028520653,1.6428566562898073,-0.9491546245110457,47.38291214897289,40.55395487619361,-0.04424887335854777,0.11060842935002846,-0.5020851892921776,-1.8362508201970282,18.601175956557878,0.37000083923339844,0.043129645115119075,-0.0657501220703125,-0.5164136099735579,0.3849133658329329,-0.2910818660219352,0.1595816218813102,0.3736162074281495,60.439528193627154,17.318878454178673,0.22533174395162286,1,-0.09499979019165039,-0.14499950408935547,-0.6299998760223389,-1.4194998741149902,-0.42000007629394354,2,-0.0850708526739391,-1.4000040690104167,12.234999656677244,-1.5777773068282965,11.869999885559082,-3.3157757365858553,11.585000038146973,-0.0850708526739391
2852,2011-01-06,11.850000381469727,12.119999885559082,11.765000343322756,12.020000457763672,717628.0,-0.011676346315341202,-1.088231664217045,0.6071416407245183,47.51383224064648,39.72215890000361,0.05444598780990084,0.20396517422159732,-0.3157138937617887,-1.6659698365521436,16.867157489254172,0.35499954223632635,-0.04087982851365268,-0.16949954032897985,-0.5564293393541941,0.21743025869623445,-0.362964439841587,0.0239653591836273,0.5,45.05499342384498,0.11082727302456874,0.19346489951260737,1,0.04499959945678711,-0.005000114440917969,-0.5500004291534424,-1.20650053024292,-0.3100004196166992,3,-0.08354436227196926,1.6428566562898073,11.989999771118164,-1.4000040690104167,12.234999656677244,-1.5777773068282965,11.869999885559082,-0.08354436227196926
2853,2011-01-07,11.515000343322756,11.93000030517578,11.43000030517578,11.864999771118164,846135.0,-0.02827004450319026,1.0833311809456223,2.0588192395292113,36.8550272980762,38.3004573146066,0.35024598967217635,0.5253389054291571,0.0427339014083401,-1.3014505905122817,14.586267718904411,0.5,-0.11288375200897605,-0.47874960899352814,-0.9265026047179443,-0.03099661326911196,-0.7026261068557371,-0.25487311113131916,0.7550001144409162,9.239133815008298,-34.59728819585982,0.2238764978622084,1,0.3749999999999982,0.6099996566772443,-0.22500038146972834,-0.8525004386901873,0.4600000381469709,4,-0.04429007500443305,-1.088231664217045,11.850000381469727,1.6428566562898073,11.989999771118164,-1.4000040690104167,12.234999656677244,-0.04429007500443305
2854,2011-01-10,11.300000190734865,11.494999885559082,10.914999961853027,11.494999885559082,1562284.0,-0.018671311001094648,4.948726475996714,0.5571428960684008,32.43242546621606,36.94181694627713,0.5090399707499635,0.6952575923525846,0.27981170559691115,-1.0576422631161702,13.389410015595308,0.6000003814697283,-0.17862186544285663,-0.6424997806549051,-1.1598460644964703,-0.12515349681333987,-0.9011729225756877,-0.3838266387341225,0.8692002487182595,26.829276397331963,-15.26443903925217,0.2586731419207823,1,0.3324999809265119,0.5824999809265119,0.007499694824216974,-0.6050000190734881,0.8450002670288068,0,-0.02035402584322321,1.0833311809456223,11.515000343322756,-1.088231664217045,11.850000381469727,1.6428566562898073,11.989999771118164,-0.02035402584322321
2855,2011-01-11,11.399999618530273,11.484999656677244,11.34000015258789,11.359999656677244,1282925.0,0.008849506735176815,-2.6250342731119543,-0.2051283305293744,34.21050540185904,37.563884331439574,0.3625077007609008,0.5527131386922104,0.18706577770069366,-1.1258039892965463,11.833625080118638,0.18499946594237926,-0.2244998070157962,-0.49750032424926793,-1.0398779878156486,0.044877339317112686,-0.7686891560324582,-0.22631149246607762,0.593612754058837,35.793319496263074,-2.6559985171887988,0.2711888317831905,1,0.23250055313110352,0.4825005531311035,0.0312504768371582,-0.6604995727539062,0.7700004577636719,1,0.0188596631387965,4.948726475996714,11.300000190734865,1.0833311809456223,11.515000343322756,-1.088231664217045,11.850000381469727,0.0188596631387965
2856,2011-01-12,11.774999618530273,11.824999809265135,11.56999969482422,11.720000267028807,2139295.0,0.03289473794283748,2.290329725772046,1.3749850988245786,42.85713766707476,38.0587815408646,-0.021843972024965908,0.1441491573038114,-0.17166031815992788,-1.469336549983435,10.082466231239081,0.4250001907348615,-0.2487944225518426,-0.09650030136108434,-0.6075990592889546,0.41459845656678596,-0.3520496803250186,0.15904907760284992,0.06760701655578494,71.36927063300236,35.50350170928852,0.2555493789639348,1,-0.14249944686889648,0.10750055313110352,-0.3437495231628418,-0.9914999008178711,0.5150003433227539,2,0.0,-2.6250342731119543,11.399999618530273,4.948726475996714,11.300000190734865,1.0833311809456223,11.515000343322756,0.0
2857,2011-01-13,11.649999618530273,11.859999656677244,11.609999656677244,11.84000015258789,885948.0,-0.010615711596566713,1.1739173701756758,-3.4545958974180015,43.26921948313753,40.8549777116859,0.10213940124652865,0.24758276724039163,-0.025861780695262127,-1.3083266931093487,9.555699404875536,0.25,-0.2611239253487305,-0.19975028038024867,-0.7096156973891254,0.3101151366286281,-0.45468298888468794,0.05518242812419061,-0.7349996566772461,72.41373478467182,35.38308851375088,0.25493270850443855,1,-0.017499446868896484,0.23250055313110352,-0.11624956130981445,-0.6619997024536133,-0.05999946594238281,3,-0.006866946465715507,2.290329725772046,11.774999618530273,-2.6250342731119543,11.399999618530273,4.948726475996714,11.300000190734865,-0.006866946465715507
2858,2011-01-14,11.380000114440918,11.720000267028807,11.380000114440918,11.68000030517578,780896.0,-0.02317592385667544,-1.2666662428116726,1.5789439341464546,39.198600656407486,41.33713945157105,0.37995826764163354,0.499064723890843,0.2544905701337967,-1.002883101571527,9.18239545355001,0.34000015258788885,-0.2391126274586579,-0.44174981117248535,-0.9907513769555667,0.107251754610596,-0.7162505940640251,-0.16724902828094557,-0.4461001586914062,49.20638124379364,11.876387034417746,0.2745007828915404,1,0.252500057220459,0.502500057220459,0.30375003814697266,-0.24200010299682617,0.11999988555908203,4,0.014059740404490206,1.1739173701756758,11.649999618530273,2.290329725772046,11.774999618530273,-2.6250342731119543,11.399999618530273,0.014059740404490206
2859,2011-01-17,11.470000267028807,11.699999809265135,11.380000114440918,11.380000114440918,652167.0,0.007908624928191443,-6.111092273131821,-0.30000031789123255,41.89655716722983,40.624024169957806,0.2539575580112583,0.38302225519373856,0.17465181828560716,-1.0579131930885186,8.78891769283042,0.319999694824217,-0.23616168638622526,-0.3227496623992945,-0.8821614887734892,0.23666216397490025,-0.6024555755863918,-0.04304374921219711,-0.5175783172607407,25.00004584977022,-13.21805151668772,0.2797059131870973,1,0.12249994277954279,0.25499963760376154,0.3262500762939471,-0.21950006484985174,-0.19000053405761363,0,0.04402790781902355,-1.2666662428116726,11.380000114440918,1.1739173701756758,11.649999618530273,2.290329725772046,11.774999618530273,0.04402790781902355
2860,2011-01-18,11.505000114440918,11.625,11.460000038146973,11.579999923706055,588721.0,0.0030514251610542775,1.0,-0.8333298012122404,44.40497618522501,40.29314239620803,0.11680037450052794,0.31909638163464216,0.15236386776246214,-1.058677778342421,8.499200526999083,0.16499996185302734,-0.19416546515841127,-0.2589998245239258,-0.8153466904541791,0.2973470414063275,-0.5371732574890533,0.01917360844120175,-0.534426610534668,26.041691501959104,-15.297477711943063,0.27817343296512687,1,0.012499809265136719,0.2199997901916504,0.29125022888183594,-0.2544999122619629,0.13000011444091797,1,0.055628017119220496,-6.111092273131821,11.470000267028807,-1.2666662428116726,11.380000114440918,1.1739173701756758,11.649999618530273,0.055628017119220496
2861,2011-01-19,11.31999969482422,11.574999809265135,11.279999732971193,11.574999809265135,692066.0,-0.01608000154510969,1.3137250502081297,3.4000101725518643,43.0292451492263,39.7948549416058,0.21989044121263923,0.46492683028677284,0.3498004572091471,-0.8409846206987002,8.00240206093162,0.29500007629394176,-0.19719847309848326,-0.40400023460387935,-0.967565755365273,0.1595652861575143,-0.6857829949845762,-0.12221747422318252,-0.3316376678625499,6.896546054254252,-36.89281852493953,0.281782760380697,1,0.10250043869018377,0.3500003814697248,0.4762506484985334,-0.06949949264526545,0.1900005340576154,2,0.07508837494566056,1.0,11.505000114440918,-6.111092273131821,11.470000267028807,-1.2666662428116726,11.380000114440918,0.07508837494566056
2862,2011-01-20,11.199999809265137,11.390000343322756,11.199999809265137,11.369999885559082,828473.0,-0.010600696889943473,-1.2352993975025173,0.666666666666676,43.32754847709526,40.51402396149681,0.2659599449710157,0.5376726806990941,0.48045373714619544,-0.6901747708518631,8.314821685726258,0.19000053405761896,-0.25828266015787804,-0.4765001296997067,-1.0489564007656664,0.09595614136625308,-0.7627282652326866,-0.1902719941667268,-0.19420502970915443,0.0,-47.29071835654219,0.2862281355329797,1,0.1875,0.43250036239624023,0.7362504005432129,0.05050039291381836,0.35000038146972834,3,0.09732144385272168,1.3137250502081297,11.31999969482422,1.0,11.505000114440918,-6.111092273131821,11.470000267028807,0.09732144385272168
2863,2011-01-21,11.125,11.31999969482422,11.039999961853027,11.18000030517578,1092533.0,-0.006696411655569223,-1.4888822955961671,0.3235310617195197,36.074759558050964,40.918727749478464,0.3127046411460661,0.5731439775302327,0.5741593398210014,-0.5870750020304918,8.766332198059335,0.2799997329711932,-0.3075139524198338,-0.5077499389648441,-1.1091208305698466,0.09362095264015835,-0.8084353847673462,-0.207064493162342,-0.10212112290159325,12.878796636129849,-29.73470102489037,0.30068544580250145,1,0.3249998092651367,0.507500171661377,0.8575003147125244,0.14050006866455078,0.49499988555908203,4,0.0417977665247542,-1.2352993975025173,11.199999809265137,1.3137250502081297,11.31999969482422,1.0,11.505000114440918,0.0417977665247542
2864,2011-01-24,11.104999542236328,11.244999885559082,11.029999732971193,11.239999771118164,804957.0,-0.0017977939562850986,1.9655099839519894,2.4545359966709075,25.7510597864014,39.978789347760944,0.3376420158187141,0.5509002652024648,0.6141471791853643,-0.5372727682874157,9.291894204949056,0.21500015258788885,-0.3527506575949033,-0.4830003738403317,-1.1022392261469314,0.13623847846626802,-0.7926197999936324,-0.17338094768703094,0.7550001144409162,12.605004303553336,-23.342244523679973,0.30961942615330007,1,0.3400001525878906,0.5275006294250488,0.9062507152557373,0.17000055313110352,0.5450000762939453,0,0.0355696059474242,-1.4888822955961671,11.125,-1.2352993975025173,11.199999809265137,1.3137250502081297,11.31999969482422,0.0355696059474242
2865,2011-01-25,11.135000228881836,11.234999656677246,11.104999542236328,11.130000114440918,711006.0,0.0027015477606644467,-3.727168692455742,-0.03703782195283912,29.787242676997877,38.52657879330796,0.29736965522492653,0.4822226453968028,0.5984470031801266,-0.5373459399474818,10.00453097131501,0.13000011444091797,-0.34787664962680864,-0.41274971961975027,-1.0402465591352517,0.21474711989575113,-0.726498139377501,-0.09900129986199957,0.7083994293212879,19.266143341604142,-13.021897276768037,0.31374841975775103,1,0.3099994659423828,0.497499942779541,0.8762500286102295,0.1399998664855957,0.3449993133544922,1,0.01302195789033389,1.9655099839519894,11.104999542236328,-1.4888822955961671,11.125,-1.2352993975025173,11.199999809265137,0.01302195789033389
2866,2011-01-26,11.170000076293944,11.25,11.154999732971193,11.164999961853027,912596.0,0.0031432282615788676,-6.599847415602692,0.9999999999996447,33.084571449176664,37.39495123397897,0.18721304330327548,0.41743157758713956,0.5787715690889481,-0.5399948639064807,11.079544065107893,0.11499977111816406,-0.31063507093763576,-0.3452498912811297,-0.9806566674961665,0.2901568849339071,-0.6629532793886472,-0.02754650317361218,0.6571315834045421,38.888918323230484,7.876424678898637,0.317703388107518,1,0.20499992370605646,0.4625000953674334,0.862499952316286,0.1050000190734881,0.3149995803833008,2,0.041629377745015406,-3.727168692455742,11.135000228881836,1.9655099839519894,11.104999542236328,-1.4888822955961671,11.125,0.041629377745015406
2867,2011-01-27,11.175000190734863,11.239999771118164,11.109999656677246,11.140000343322754,851493.0,0.00044763781618328835,-1.7368093478959203,6.99980926950468,39.88094967779431,37.47076779191084,0.12041099788075371,0.38906152486313417,0.584473056779574,-0.5122546145254567,12.171746918662643,0.13000011444091797,-0.2833612518231341,-0.31274976730346715,-0.9574729763761027,0.33197344176916843,-0.6351113718397858,0.009611837232851528,0.6361888304290773,50.00016442662729,15.56289858746306,0.3223616045363179,1,0.18999958038330078,0.45749998092651367,0.8849999904632568,0.09999990463256836,0.22499942779541016,3,0.02997763153728794,-6.599847415602692,11.170000076293944,-3.727168692455742,11.135000228881836,1.9655099839519894,11.104999542236328,0.02997763153728794
2868,2011-01-28,11.029999732971193,11.1899995803833,11.020000457763672,11.1899995803833,567746.0,-0.012975432240608709,1.1249910592947572,-4.571444141689322,41.61489579483095,37.43947208386652,0.235285593328582,0.5168500244241212,0.7293618466514609,-0.3375952918524181,13.167376347855015,0.1699991226196289,-0.31112524073673775,-0.4300002098083482,-1.1042014137348897,0.2442009941181933,-0.7671008117716198,-0.09289960784507656,0.7655655024288919,4.347519612559444,-29.769375267668643,0.3371006019632709,1,0.29250049591064275,0.6025004386901838,0.9512503147125226,0.24500036239623846,0.23000049591064275,4,0.04714419495489852,-1.7368093478959203,11.175000190734863,-6.599847415602692,11.170000076293944,-3.727168692455742,11.135000228881836,0.04714419495489852
2869,2011-01-31,11.039999961853027,11.100000381469727,10.760000228881836,10.90999984741211,1457187.0,0.0009066390864853613,1.719990844761487,-0.8125014901175495,38.157917026646984,36.74535439958007,0.17642868832155223,0.4653381730028041,0.7159788841030839,-0.3182480196500741,14.616190452944592,0.3400001525878906,-0.33523130918645805,-0.37849998474121094,-1.0486067379439277,0.2916067684615058,-0.7135533613425693,-0.04344660813985257,0.7245426824416015,57.14282933892822,22.278053464491293,0.3350533766013581,1,0.12750005722045898,0.5150003433227539,0.9412500858306885,0.2350001335144043,0.22500038146972834,0,0.05253622515490508,1.1249910592947572,11.029999732971193,-1.7368093478959203,11.175000190734863,-6.599847415602692,11.170000076293944,0.05253622515490508
2870,2011-02-01,11.045000076293944,11.140000343322754,10.899999618530273,11.095000267028807,1676516.0,0.00045290891831450963,2.428573374840684,-0.38461651322304957,18.26093158100724,33.99331955866685,0.11098702729904453,0.38642752476620323,0.7061336842129808,-0.29381312867066,15.25388906351769,0.24000072479248047,-0.3247839653765823,-0.3139998912811297,-0.8824659648418969,0.25446618227963747,-0.5982329280615133,-0.02976685450074612,0.6592700230759174,58.163261334132244,26.762874957076548,0.2842330367803834,2,0.030000209808351386,0.5100002288818377,0.9087500572204608,0.2300000190734881,0.15999984741211293,1,0.05477587488069369,1.719990844761487,11.039999961853027,1.1249910592947572,11.029999732971193,-1.7368093478959203,11.175000190734863,0.05477587488069369
2871,2011-02-02,10.970000267028807,11.079999923706056,10.949999809265137,11.020000457763672,1072454.0,-0.006790385581446068,-1.8888559227745618,1.0000000000000355,19.090976084477873,31.300367070598252,0.1465272340536039,0.40168821655868037,0.7790243620741162,-0.18997864082144922,15.926049699405226,0.13000011444091975,-0.33401379608896775,-0.337999725341799,-0.8481328411556266,0.17213339047202858,-0.5930662832487137,-0.08293316743488433,0.6776136401117725,43.75004967058431,16.813116860258994,0.25506655790691424,2,0.06999969482422053,0.5850000381469744,0.9524998664855975,0.3049998283386248,0.21000003814697266,2,0.04649036123912986,2.428573374840684,11.045000076293944,1.719990844761487,11.039999961853027,1.1249910592947572,11.029999732971193,0.04649036123912986
2872,2011-02-03,10.859999656677246,11.0,10.774999618530273,11.0,1574964.0,-0.01002740270500957,2.2142832814490365,2.7999961853171866,22.340473021232185,29.774335233173943,0.22710993425555337,0.45715625060528353,0.8826927207801027,-0.05212895005650253,17.190252869589088,0.22500038146972656,-0.3615714404807804,-0.398500299453735,-0.8784245999605318,0.0814240010530618,-0.6384624497071325,-0.15853814920033749,0.7343574297678082,23.255715955438948,-0.8285788259338212,0.23996215025339812,2,0.14500045776367188,0.6950006484985352,1.0787503719329834,0.41500043869018555,0.35500049591064453,3,0.057550646386597126,-1.8888559227745618,10.970000267028807,2.428573374840684,11.045000076293944,1.719990844761487,11.039999961853027,0.057550646386597126
2873,2011-02-04,11.005000114440918,11.06999969482422,10.880000114440918,10.90999984741211,1569372.0,0.013351792113042826,-1.4516117123713537,-0.6785716718550964,26.633222662689647,29.872353330539298,0.07073605629476631,0.28668742819961324,0.7240489560426226,-0.16670142325476434,18.772306719593985,0.21000003814697443,-0.3693129966607138,-0.22799983024597203,-0.7047254043923896,0.24872574390044555,-0.4663626173191808,0.010362956827236758,0.5392955605503431,64.47363467759544,38.83194919875197,0.23836278707320885,2,0.0,0.5500001907348633,0.90625,0.3359999656677246,0.36499977111816406,4,0.035892730575352916,2.2142832814490365,10.859999656677246,-1.8888559227745618,10.970000267028807,2.428573374840684,11.045000076293944,0.035892730575352916
2874,2011-02-07,11.06999969482422,11.095000267028807,10.994999885559082,11.039999961853027,941741.0,0.005906367987948524,1.4999821188027416,0.3157857752346721,28.780518667315462,29.760495107241255,0.0002789776917300202,0.21457465127294206,0.6449129142848147,-0.20355602636607806,19.24233899156102,0.10000038146972479,-0.369147045771852,-0.1515002250671369,-0.6324980003204885,0.32949755018621474,-0.3919991126938136,0.08899866255953981,0.42723825340047483,80.8217782202126,52.94916794724449,0.24049888762667612,2,-0.06499958038330256,0.4850006103515607,0.8200004100799543,0.274500370025633,0.09500026702880682,0,0.017163553685231925,-1.4516117123713537,11.005000114440918,2.2142832814490365,10.859999656677246,-1.8888559227745618,10.970000267028807,0.017163553685231925
2875,2011-02-08,11.614999771118164,11.614999771118164,11.020000457763672,11.045000076293944,2322563.0,0.049232167237435176,1.0877180067192247,19.000158947133116,60.64980582256863,32.82329892650703,-0.5246448171966911,-0.3304337952544394,0.10761446661327767,-0.7187445712515661,19.02176263683613,0.5949993133544922,-0.327043474318387,0.3827498435974128,-0.1239678336911485,0.8894675208859741,0.12939100495313305,0.6361086822416926,-0.8549995422363281,100.0,66.60415697587041,0.2533588386442804,2,-0.42749977111816406,-0.05999946594238281,0.23875021934509277,-0.22699975967407227,-0.5249996185302734,1,-0.030133399456943266,1.4999821188027416,11.06999969482422,-1.4516117123713537,11.005000114440918,2.2142832814490365,10.859999656677246,-0.030133399456943266
2876,2011-02-09,11.774999618530273,11.96500015258789,11.55500030517578,11.614999771118164,1784984.0,0.013775277706846278,-1.9285831062670056,0.2807016369744741,70.17540219900253,36.189349206641275,-0.6591132480230204,-0.5169372861250743,-0.025257272908355333,-0.8483065967500689,19.719687894820403,0.40999984741211115,-0.25214050956755685,0.5427496910095222,0.036032013720960876,1.0494673682980835,0.2893908523652424,0.796108529653802,-0.9978993988037104,84.03357573212502,44.49609418366454,0.2533588386442804,2,-0.41249942779541016,-0.25999927520751953,0.0950005054473877,-0.3099994659423828,-0.9399995803833008,2,-0.04840761896307921,1.0877180067192247,11.614999771118164,1.4999821188027416,11.06999969482422,-1.4516117123713537,11.005000114440918,-0.04840761896307921
2877,2011-02-10,11.56999969482422,11.93000030517578,11.494999885559082,11.795000076293945,1088752.0,-0.017409760539053076,-1.3200022379557197,-1.40625372529384,64.30865150030249,38.710877618360335,-0.4382801075392848,-0.3354360360271045,0.189251359777602,-0.6154444218181183,20.481427824272266,0.43500041961669744,-0.1975226915077446,0.34174976348877095,-0.15218469260407375,0.8356842195816157,0.0947825354423486,0.5887169915351933,-0.7453834777832036,63.59442913584821,19.83033535142436,0.24696722804642274,2,-0.20749950408935725,-0.12999963760376154,0.3000004291534406,-0.1049995422363299,-0.6700000762939471,3,-0.03370781330468875,-1.9285831062670056,11.774999618530273,1.0877180067192247,11.614999771118164,1.4999821188027416,11.06999969482422,-0.03370781330468875
2878,2011-02-11,11.539999961853027,11.595000267028807,11.3100004196167,11.510000228881836,928559.0,-0.002592889694250644,3.0714164072452603,-0.13333192048489065,63.89776377296364,41.5708605901733,-0.3669138686772193,-0.3086600785413971,0.21764638384293988,-0.5584799475113211,20.719162907666426,0.2849998474121076,-0.1541933193152918,0.30375003814697266,-0.20547918099780738,0.8129792572917527,0.04913542857458353,0.5583646477193618,-0.6697683873901354,56.18555940848613,8.12974822896986,0.2546146095723899,2,-0.1700000762939453,-0.17749977111816406,0.3300001621246338,-0.07499980926513672,-0.4049997329711914,4,-0.028162895176730096,-1.3200022379557197,11.56999969482422,-1.9285831062670056,11.774999618530273,1.0877180067192247,11.614999771118164,-0.028162895176730096
2879,2011-02-14,11.975000381469727,11.979999542236328,11.640000343322756,11.649999618530273,1241642.0,0.03769501049000423,1.0298515110797224,10.833455192802873,71.31978761637731,47.46628903854775,-0.7323512439562361,-0.7419262683050256,-0.21490424718845524,-0.9667620933560546,21.18468718107065,0.4399995803833008,-0.11885790580370781,0.7135004520416253,0.11348200516562557,1.313518898917625,0.4134912286036254,1.0135096754796251,-1.0609780638818354,99.47925359018987,45.80792853365662,0.30000922343799974,2,-0.5975008010864258,-0.6050004959106445,0.03249979019165039,-0.5100002288818359,-0.8950004577636701,0,-0.05052196047081803,3.0714164072452603,11.539999961853027,-1.3200022379557197,11.56999969482422,-1.9285831062670056,11.774999618530273,-0.05052196047081803
2880,2011-02-15,12.145000457763672,12.18000030517578,11.93000030517578,11.970000267028807,1133237.0,0.014196248090063257,1.0408172798082047,0.5384608612979385,73.15913800586621,53.47386258536868,-0.8156851035530295,-0.9080783707868569,-0.38864928339366855,-1.1128237973039603,21.838336236421497,0.25,-0.06843470595620005,0.8515005111694336,0.13906865362576326,1.563932368713104,0.4952845823975984,1.2077164399412688,-1.1670195066968745,95.97702850390422,38.76546605188044,0.3562159287718351,2,-0.6675004959106445,-0.6750001907348633,-0.3875002861022949,-0.6450004577636719,-1.0850000381469727,1,-0.08069168044239805,1.0298515110797224,11.975000381469727,3.0714164072452603,11.539999961853027,-1.3200022379557197,11.56999969482422,-0.08069168044239805
2881,2011-02-16,12.170000076293945,12.19499969482422,11.899999618530273,12.1850004196167,1181226.0,0.0020584287845204496,15.857680045776204,-0.08571615413539893,73.41175150624383,59.148449083703305,-0.7292525465600423,-0.9129399306792418,-0.42185505961670344,-1.1115326832345556,22.07556954721043,0.2950000762939471,-0.006613641096617329,0.8340001106262207,0.02064692410860225,1.6473532971438392,0.4273235173674106,1.2406767038850308,-1.09585757689843,97.17518203340752,37.43825209549969,0.4066765932588096,2,-0.632500171661377,-0.692500114440918,-0.41249990463256836,-0.4224996566772461,-0.8500003814697248,2,-0.08874280336364138,1.0408172798082047,12.145000457763672,1.0298515110797224,11.975000381469727,3.0714164072452603,11.539999961853027,-0.08874280336364138
2882,2011-02-17,12.289999961853027,12.354999542236328,12.100000381469727,12.18000030517578,1456536.0,0.009860302777880081,1.125003476954744,-7.333142602835645,80.00000000000003,65.07809101007112,-0.6985332058932485,-0.9982748420182936,-0.5622146229352563,-1.2043729299521928,22.27438572458621,0.25499916076660156,0.08794971186078016,0.8994999885559078,-0.015238525951485116,1.8142385030633008,0.44213073130221225,1.3568692458096034,-1.1037717429146419,93.77993923857484,25.919766468840677,0.45736925725369604,2,-0.6150002479553223,-0.7325000762939453,-0.5324997901916504,-0.5424995422363281,-0.7899999618530273,3,-0.11838892825241931,15.857680045776204,12.170000076293945,1.0408172798082047,12.145000457763672,1.0298515110797224,11.975000381469727,-0.11838892825241931
2883,2011-02-18,11.59000015258789,12.100000381469727,11.53499984741211,12.100000381469727,3345498.0,-0.05695686016581514,1.2156873744796868,-4.636380187787654,59.85663437732759,68.53099275562803,0.10412545252654581,-0.27579221438334756,0.12644134663606366,-0.4810720957630785,21.59650428526527,0.755000114440918,0.17598793241203126,0.17625017166137624,-0.7337000803918929,1.0862004237146454,-0.27872495436525746,0.63122529768801,-0.2635193748537521,6.7073567859767955,-59.92632669512071,0.4549751260266343,2,0.09749984741210938,-0.032500267028808594,0.16750001907348633,0.1575002670288086,-0.3000001907348633,4,-0.05953412639977829,1.125003476954744,12.289999961853027,15.857680045776204,12.170000076293945,1.0408172798082047,12.145000457763672,-0.05953412639977829
2884,2011-02-21,11.5,11.600000381469727,11.345000267028807,11.595000267028807,987921.0,-0.007765327989904702,3.8571220969837126,0.1862749497918712,57.91304215140969,68.22690790327702,0.2922710678025826,-0.16304154617800037,0.1943077753093867,-0.36837704319696485,21.01673672500441,0.25500011444091975,0.26806623338073976,0.06649999618530344,-0.8323127769037537,0.9653127692743606,-0.38290639035922425,0.5159063827298311,0.8549995422363281,15.346519227882208,-50.19573528279841,0.44940638654452847,2,0.33249998092651367,0.05749988555908203,0.25750017166137695,0.24750041961669922,-0.125,0,-0.03173911053201428,1.2156873744796868,11.59000015258789,1.125003476954744,12.289999961853027,15.857680045776204,12.170000076293945,-0.03173911053201428
2885,2011-02-22,11.279999732971193,11.489999771118164,11.170000076293944,11.454999923706055,1378952.0,-0.019130458002504902,1.6122436269224476,1.84210209305829,55.132440711150466,66.55546773796014,0.5137841344565288,0.07207396977808322,0.389967482389709,-0.1243356976858383,20.541992122553335,0.32999992370605646,0.34817857462764756,-0.1607502460479715,-1.0517301772742513,0.7302296851783083,-0.6062402116611114,0.2847397195651684,1.054799823760984,9.282675633087408,-56.57825010428702,0.44548996561314025,2,0.48250007629394354,0.27750015258788885,0.3787503242492658,0.46750068664550604,0.3600006103515625,1,-0.01773047996451116,3.8571220969837126,11.5,1.2156873744796868,11.59000015258789,1.125003476954744,12.289999961853027,-0.01773047996451116
2886,2011-02-23,11.635000228881836,11.93000030517578,11.265000343322756,11.300000190734865,2300350.0,0.03147167591440492,-2.2839525941136,-1.9142838458646094,61.868307667862005,66.28431842324453,0.15291716977240988,-0.25961425539304983,0.014410906986075389,-0.45490279079120555,19.866257972395392,0.6649999618530238,0.4374570597410887,0.17100024223327637,-0.7144828281185518,1.0564833125851045,-0.2717412929426377,0.6137417774091904,0.6532073486328116,39.2405368907146,-30.687375255402422,0.44274153517591436,2,0.12749958038330078,-0.0775003433227539,-0.013750314712524414,0.11250019073486328,-0.2849998474121094,2,-0.04941983652375026,1.6122436269224476,11.279999732971193,3.8571220969837126,11.5,1.2156873744796868,11.59000015258789,-0.04941983652375026
2887,2011-02-24,11.510000228881836,11.675000190734865,11.505000114440918,11.600000381469727,973858.0,-0.01074344628629309,-2.3999885559518943,-0.26865714131174473,57.781203886759336,65.60470065811072,0.30006639558415316,-0.11407896030821263,0.1237484594033944,-0.3103391639645512,19.0417527968595,0.1700000762939471,0.44199085587207065,0.02925024032592738,-0.845827519996039,0.9043280006478938,-0.4082886398350549,0.4667891204869097,0.7334790485839839,36.55914419550945,-32.65176771217415,0.4375388801609829,2,0.2524995803833008,0.047499656677246094,0.03624987602233887,0.23750019073486328,0.13500022888183594,3,-0.01650743095389784,-2.2839525941136,11.635000228881836,1.6122436269224476,11.279999732971193,3.8571220969837126,11.5,-0.01650743095389784
2888,2011-02-25,11.550000190734865,11.609999656677244,11.4399995803833,11.574999809265135,587603.0,0.0034752355393232737,2.5789748428936656,0.2777730682829258,57.4534232314452,64.06399350422937,0.2923811447203537,-0.11923771834382535,0.07290244059582385,-0.32914675425193884,17.89305270181619,0.17000007629394354,0.417726853149448,0.043250179290772905,-0.8059556336137454,0.8924559921952913,-0.38135272716148627,0.4678530857430321,0.6505399186840801,50.00000000000047,-17.00930278988635,0.42460290645225934,2,0.21249961853027166,0.007499694824216974,-0.04000020027160822,0.19750022888183416,0.005000114440914416,4,-0.004329020771356662,-2.3999885559518943,11.510000228881836,-2.2839525941136,11.635000228881836,1.6122436269224476,11.279999732971193,-0.004329020771356662
2889,2011-02-28,11.619999885559082,11.734999656677244,11.46500015258789,11.579999923706055,741777.0,0.006060579538376798,1.000000000000013,-1.6000228885330725,50.091076769569696,61.50087558908531,0.18632276843373496,-0.15131536427779047,-0.0108997218095368,-0.37757139627094105,16.194429127533496,0.2699995040893537,0.4183172735688565,0.08424987792968786,-0.7369962695168866,0.9054960253762623,-0.32637319579360025,0.49487295165297596,0.5393186225348625,59.21048338724961,-3.4759434072656603,0.4106230737232875,2,0.1424999237060547,-0.0625,-0.0787498950958252,0.1275005340576172,-0.13000011444091797,0,-0.028399305245791484,2.5789748428936656,11.550000190734865,-2.3999885559518943,11.510000228881836,-2.2839525941136,11.635000228881836,-0.028399305245791484
2890,2011-03-01,11.649999618530273,11.824999809265135,11.579999923706055,11.720000267028807,803160.0,0.0025817326391261997,-1.3333318195648352,-1.7500178814104412,47.60994242942992,58.634007913883764,0.08797448947174757,-0.14088957408442937,-0.05560502884986285,-0.38384619915087015,14.650565214341354,0.24499988555908025,0.42385829593708024,0.0839996337890625,-0.7050745900541209,0.8730738576322459,-0.3105374781325292,0.4785367457106542,0.4697461522916715,57.89463117181488,-2.005126116099447,0.39453711192159135,3,0.11250019073486328,-0.0924997329711914,-0.11124968528747559,0.09750080108642578,-0.18999958038330078,1,-0.023605118243339995,1.000000000000013,11.619999885559082,2.5789748428936656,11.550000190734865,-2.3999885559518943,11.510000228881836,-0.023605118243339995
2891,2011-03-02,11.479999542236328,11.6850004196167,11.479999542236328,11.600000381469727,1039209.0,-0.014592281704760457,-2.4166573948978782,1.714281821773589,48.25581094478075,55.10687579663718,0.16740990354650265,0.07302124232153595,0.09612134494040703,-0.18965538325349485,12.928715445181153,0.2050008773803711,0.3663223847103687,-0.11150040626525914,-0.8508751877419112,0.6278743752113929,-0.48118779700358516,0.25818698447306687,0.6017564008044971,10.389594304709957,-47.01690387408053,0.36968739073832596,3,0.1550006866455078,0.0775003433227539,0.05875039100646973,0.2675008773803711,-0.1099996566772461,2,0.013937352566763206,-1.3333318195648352,11.649999618530273,1.000000000000013,11.619999885559082,2.5789748428936656,11.550000190734865,0.013937352566763206
2892,2011-03-03,11.484999656677244,11.579999923706055,11.385000228881836,11.5,1108263.0,0.0004355500557748915,1.2285655119045673,0.12500198680761235,48.92367321709578,53.8921023343892,0.04046756686251918,0.12358142779198467,0.0715617365781096,-0.17036572702267172,10.627801143438171,0.19499969482421875,0.28225996248139396,-0.13775029182434295,-0.7952455318738547,0.5197449482251688,-0.46649791184909795,0.19099732820041204,0.5602860516937049,22.727164355087652,-33.39482707953476,0.3287476200247556,3,0.06500053405761719,0.07250022888183771,0.01875042915344416,0.305000305175783,-0.22499942779540838,3,-0.011754399585813702,-2.4166573948978782,11.479999542236328,-1.3333318195648352,11.649999618530273,1.000000000000013,11.619999885559082,-0.011754399585813702
2893,2011-03-04,11.399999618530273,11.539999961853027,11.364999771118164,11.529999732971193,550707.0,-0.007400961313703935,1.3333269755288104,8.666475936167952,36.96143349581114,51.564145817100474,0.10692613756997815,0.25264433787125284,0.14044697440760245,-0.06036555910645802,8.52135960483241,0.17500019073486328,0.18563379528796986,-0.24250030517578125,-0.843136209841683,0.3581355994901205,-0.5428182575087313,0.05781764715716875,0.6102746645575952,7.60866184992073,-41.251446906489655,0.30031795233295067,3,0.15000057220458807,0.1575002670288086,0.09875035285949707,0.44500064849853516,-0.07999992370605291,4,0.021491302406287716,1.2285655119045673,11.484999656677244,-2.4166573948978782,11.479999542236328,-1.3333318195648352,11.649999618530273,0.021491302406287716
2894,2011-03-07,11.260000228881836,11.475000381469727,11.260000228881836,11.399999618530273,524974.0,-0.01228064862571343,-2.071444141689373,1.0769174338847376,29.655160015644583,48.733336850933156,0.2338982864070669,0.4296355702915182,0.26237250632568276,0.10420140487675411,6.518497396762638,0.21500015258789062,0.05066154835921388,-0.3919997215270996,-0.9596117223830269,0.17561227932882773,-0.6758057219550633,-0.10819372109913594,0.7166630859342753,0.0,-41.12797495212706,0.28380600042796333,3,0.33500003814697266,0.2974996566772461,0.2174999713897705,0.5850000381469727,-0.18000030517577947,0,0.026198940523755043,1.3333269755288104,11.399999618530273,1.2285655119045673,11.484999656677244,-2.4166573948978782,11.479999542236328,0.026198940523755043
2895,2011-03-08,11.265000343322756,11.329999923706055,11.130000114440918,11.25,822679.0,0.0004440598880357527,1.7586274935380122,-0.10714577656677018,29.0023237793299,45.08156086331848,0.25317032021787966,0.4185280929974535,0.24091828092103817,0.1223388797695204,6.580040338865091,0.19999980926513672,0.00509651868832961,-0.36949963569640865,-0.9629100775437447,0.2239108061509274,-0.6662048566200767,-0.07279441477274062,0.6793964419524681,24.324352189154215,-9.312751530334634,0.29670522092366786,3,0.21249961853027166,0.2999992370605451,0.0962498188018781,0.5399999618530256,0.02999973297118963,1,0.019973317437915084,-2.071444141689373,11.260000228881836,1.3333269755288104,11.399999618530273,1.2285655119045673,11.484999656677244,0.019973317437915084
2896,2011-03-09,11.204999923706056,11.34000015258789,11.19499969482422,11.34000015258789,468029.0,-0.005326268778346188,1.1481512878113302,-8.999809269501009,24.105014323321484,41.3397620229365,0.2746422711809924,0.4570702828675497,0.2872966781744051,0.2051712794589573,6.633623715991978,0.1450004577636701,-0.03194515561158617,-0.40100007057189835,-1.020189853662865,0.21818971251906838,-0.7105949621173817,-0.09140517902641498,0.6905330613191083,16.666631345381113,-8.97604021818865,0.30959489154548336,3,0.2725000381469709,0.3599996566772443,0.11000037193298162,0.6000003814697248,-0.1049995422363299,2,0.022757707824827333,1.7586274935380122,11.265000343322756,-2.071444141689373,11.260000228881836,1.3333269755288104,11.399999618530273,0.022757707824827333
2897,2011-03-10,11.18000030517578,11.239999771118164,11.010000228881836,11.199999809265137,711064.0,-0.0022311127800532793,3.6000171662359213,0.14814422356915286,35.56338643015536,38.907535711682065,0.2770426479018582,0.4757457718835507,0.30116550036606604,0.25235480475509675,7.04505738718508,0.22999954223632812,-0.04520901876107608,-0.4064997196197524,-1.0543635256303787,0.24136408639087392,-0.7304316226250656,-0.08256781661443924,0.6696007076143307,32.075502253731145,3.8708499451997973,0.32393190300531294,3,0.23749971389770685,0.3849992752075213,0.11749982833862482,0.6250000000000018,-0.1300001144409162,3,0.016994595277009195,1.1481512878113302,11.204999923706056,1.7586274935380122,11.265000343322756,-2.071444141689373,11.260000228881836,0.016994595277009195
2898,2011-03-11,11.21500015258789,11.399999618530273,11.119999885559082,11.119999885559082,1112379.0,0.0031305766061480167,-4.89471465140792,-4.750131133469608,39.560443399245166,37.73746533720156,0.21179859441157411,0.4375845338391322,0.25972538501386033,0.23353284293105503,7.423879578257801,0.2799997329711914,-0.11521996323581618,-0.35524988174438477,-1.0239917221555999,0.31349195866683033,-0.6896208019499923,-0.02087896153877722,0.5674327974895572,44.08599063143473,13.666016948959815,0.33437092020560766,3,0.2024998664855957,0.4024996757507324,0.06500005722045898,0.5900001525878906,-0.5749998092651367,4,0.004012490029575488,3.6000171662359213,11.18000030517578,1.1481512878113302,11.204999923706056,1.7586274935380122,11.265000343322756,0.004012490029575488
2899,2011-03-14,11.369999885559082,11.484999656677244,11.125,11.125,1147251.0,0.013820751748757187,-1.9387740802877227,2.578938914822065,53.46154636180364,38.387643551909754,0.01967616603767297,0.24763193915461912,0.09076590757421599,0.09577655252336115,7.114704787177064,0.3599996566772443,-0.15891694943275958,-0.17000012397766184,-0.8160000151096334,0.4759997671543097,-0.4930000695436476,0.15299982158832393,0.3506384468227175,75.7894927048849,40.93207380973604,0.3229999455659853,3,-0.022499561309814453,0.30499982833862305,-0.08999967575073242,0.4350004196166992,-0.5699996948242188,0,-0.004397554198603437,-4.89471465140792,11.21500015258789,3.6000171662359213,11.18000030517578,1.1481512878113302,11.204999923706056,-0.004397554198603437
2900,2011-03-15,11.164999961853027,11.300000190734865,10.949999809265137,11.170000076293944,1618536.0,-0.018029896725542005,1.6415088907522282,-0.020408639904080317,29.565182056638434,36.31090700878283,0.16611244399860858,0.39573794349360725,0.2673693162748485,0.31692307550099486,6.490714784979214,0.4200000762939453,-0.21202119329041125,-0.3260000228881843,-0.9257946854161165,0.2737946396397479,-0.6258973541521513,-0.0261026916242173,0.4987873222487753,40.186955870713945,5.6409111130538605,0.29989733126396634,3,0.09999990463256836,0.4874997138977051,0.11500024795532227,0.6400003433227539,-0.23499965667724787,1,-0.007613080021261709,-1.9387740802877227,11.369999885559082,-4.89471465140792,11.21500015258789,3.6000171662359213,11.18000030517578,-0.007613080021261709
2901,2011-03-16,11.09000015258789,11.350000381469727,11.09000015258789,11.135000228881836,1440661.0,-0.006717403450191228,-10.55554613656593,8.999809269505391,30.909060958946924,34.30928342454407,0.2011233219179367,0.4065208490994294,0.32041391855327106,0.4081166375541283,5.869661077022201,0.26000022888183594,-0.24647451514600327,-0.34699983596801687,-0.8801670410999378,0.18616736916390408,-0.6135834385339773,-0.08041623340205639,0.5024083840302449,26.168295935029,-7.787548182573303,0.2665836025659608,3,0.1549997329711914,0.5624995231628418,0.28125,0.7150001525878906,-0.23000049591064453,2,0.018485114597425634,1.6415088907522282,11.164999961853027,-1.9387740802877227,11.369999885559082,-4.89471465140792,11.21500015258789,0.018485114597425634
2902,2011-03-17,10.835000038146973,11.210000038146973,10.65999984741211,11.135000228881836,2704892.0,-0.022993698010131514,1.4444463282463618,6.666659602424448,22.813654019650755,32.737307927192916,0.39585282842855385,0.5764836094744084,0.5545563228687751,0.6803073223806742,5.21865238295931,0.5500001907348633,-0.2856294350304136,-0.5292499542236335,-0.95947958028815,-0.0990203281591171,-0.7443647672558917,-0.3141351411913753,0.6931676257358639,21.212149235615456,-10.271623811168396,0.21511481303225785,3,0.23749971389770508,0.6724996566772461,0.6037502288818359,0.9700002670288086,-0.005000114440916192,3,0.02445780732715863,-10.55554613656593,11.09000015258789,1.6415088907522282,11.164999961853027,-1.9387740802877227,11.369999885559082,0.02445780732715863
2903,2011-03-18,10.899999618530273,11.109999656677246,10.8100004196167,10.835000038146973,1652030.0,0.005999038316055083,-4.217431687191608,-0.21666513019235598,22.51904256813873,31.944405988581153,0.2821395242361895,0.4818448908377029,0.47982399716167734,0.6231511734571953,6.071911925809151,0.2999992370605469,-0.31693021361014573,-0.4297503471374515,-0.8931413973781162,0.0336407031032131,-0.6614458722577847,-0.19805482201711833,0.5239879073760765,29.090888073288507,1.0683244561754641,0.23169552512033273,3,0.1725001335144043,0.6075000762939453,0.5012505054473877,0.9050006866455078,0.12000083923339844,4,0.013761520867357158,1.4444463282463618,10.835000038146973,-10.55554613656593,11.09000015258789,1.6415088907522282,11.164999961853027,0.013761520867357158
2904,2011-03-21,11.135000228881836,11.175000190734863,10.925000190734863,10.9399995803833,1171337.0,0.02155968977760847,-1.222227873639951,3.0000293440145547,33.00331362615452,32.388960416006114,0.030779812793458206,0.22988360860620283,0.24455185894099252,0.39775948999928623,6.442890444442605,0.27500057220458984,-0.3485511190553261,-0.17649974822998082,-0.6404086900657617,0.2874091936058001,-0.40845421914787217,0.05545472268791052,0.19730877560520454,68.84058171324003,42.75439280276831,0.23195447091789073,3,-0.0625004768371582,0.3724994659423828,0.23124980926513672,0.6700000762939453,-0.07999992370605646,0,-0.04445441179921639,-4.217431687191608,10.899999618530273,1.4444463282463618,10.835000038146973,-10.55554613656593,11.09000015258789,-0.04445441179921639
2905,2011-03-22,11.079999923706056,11.289999961853027,11.005000114440918,11.104999542236328,1315524.0,-0.00493940763765055,-2.2571553133514985,-0.1282027455947638,35.71429544565903,33.67888054071029,0.06345058695512051,0.2836764171467987,0.2954121559165035,0.4540032001978993,6.303696555542834,0.2849998474121094,-0.345408416889855,-0.22150006294250346,-0.696751723291845,0.25375159740683806,-0.45912589311717333,0.01612576723216641,-0.4200000762939471,60.869529161679715,31.442982214294084,0.23762583017467045,3,-0.0075001716613787295,0.4274997711181623,0.29374980926513494,0.7250003814697248,0.0,1,-0.025270734196678468,-1.222227873639951,11.135000228881836,-4.217431687191608,10.899999618530273,1.4444463282463618,10.835000038146973,-0.025270734196678468
2906,2011-03-23,11.0600004196167,11.074999809265137,10.760000228881836,10.949999809265137,1472574.0,-0.0018050094067751932,3.5000136239782016,-4.400091554131693,34.98234858808935,33.614320780480725,0.06785452098054279,0.2723533558516742,0.29886467740787737,0.47737784276586304,7.034670103862567,0.3199996948242205,-0.31371241670058225,-0.21274957656860316,-0.6723656768848318,0.24686652374762552,-0.4425576267267175,0.01705847358951118,-0.387400569915771,63.492142784698224,31.84596069946706,0.22980805015811445,3,0.012499332427978516,0.44749927520751953,0.41374969482421875,0.744999885559082,0.1549997329711914,2,-0.01175407861742428,-2.2571553133514985,11.079999923706056,-1.222227873639951,11.135000228881836,-4.217431687191608,10.899999618530273,-0.01175407861742428
2907,2011-03-24,11.31999969482422,11.31999969482422,10.885000228881836,10.970000267028807,919578.0,0.023508071007517284,1.4857152977784651,3.181795325287867,47.484276352329736,34.49474666415679,-0.19019885270053116,-0.002751177327544596,0.029028211097642753,0.225094093055338,7.522055360430506,0.4349994659423846,-0.2741361807341498,0.05674972534179901,-0.38988987018575294,0.503389320869351,-0.16657007242197608,0.2800695231055741,-0.6350518428802499,100.0,62.61521097268318,0.22331979776377567,3,-0.2474999427795428,0.18749999999999822,0.18750023841857733,0.4850006103515607,0.09500026702880682,3,-0.040636046868207765,3.5000136239782016,11.0600004196167,-2.2571553133514985,11.079999923706056,-1.222227873639951,11.135000228881836,-0.040636046868207765
2908,2011-03-25,11.5,11.5,11.234999656677246,11.28499984741211,1377935.0,0.015901087458339846,1.4651177232483454,0.6142871545309079,57.36195995969989,34.928125952811925,-0.36377532992746353,-0.19677836382820146,-0.1502162647691474,0.050102223869918916,8.005919490760348,0.2650003433227539,-0.21256551692183834,0.23925004005432093,-0.2011475783722183,0.6796476584808602,0.019051230841052202,0.45944884926758967,-0.7896500743408197,100.0,55.495063800367085,0.22019880921326931,3,-0.4200000762939453,-0.11999988555908203,0.11624979972839355,0.30500030517578125,0.3100004196166992,4,-0.0582608761994734,1.4857152977784651,11.31999969482422,3.5000136239782016,11.0600004196167,-2.2571553133514985,11.079999923706056,-0.0582608761994734
2909,2011-03-28,11.289999961853027,11.515000343322756,11.25,11.494999885559082,989268.0,-0.018260872882345458,1.1632606986321463,-0.9534873405368961,50.681188855673355,37.274348930482475,-0.1858620538055913,-0.013458742359327758,0.05521354964101377,0.26322188175076633,8.198384005324588,0.2650003433227557,-0.19405493216291525,0.04574999809265101,-0.36145171115718533,0.45295170734248735,-0.15785085653226716,0.24935085271756918,-0.5322710317333978,70.19862948811048,22.185054908203007,0.20360085462491845,3,-0.2024998664855957,0.005000114440917969,0.33249998092651367,0.5150003433227539,0.9750003814697283,0,-0.02391492515514948,1.4651177232483454,11.5,1.4857152977784651,11.31999969482422,3.5000136239782016,11.0600004196167,-0.02391492515514948
2910,2011-03-29,11.375,11.4350004196167,11.260000228881836,11.30500030517578,713281.0,0.007528789941025016,-1.1875044703526214,-0.3414620530522328,54.569897710667256,39.90333079178474,-0.2659035245212973,-0.12660869928204477,-0.03459155480558529,0.1828254410319481,8.18667821132461,0.17500019073486328,-0.1831484706618145,0.1445000171661377,-0.2215009613189327,0.5105009956512081,-0.03850047207639662,0.327500506408672,-0.5566893568241209,81.45691097988423,28.26044656467179,0.1830004892425349,3,-0.28749990463256836,-0.07999992370605469,0.31999993324279785,0.43000030517578125,0.9149999618530273,1,-0.02813184130322821,1.1632606986321463,11.289999961853027,1.4651177232483454,11.5,1.4857152977784651,11.31999969482422,-0.02813184130322821
2911,2011-03-30,11.640000343322756,11.640000343322756,11.255000114440918,11.354999542236328,975125.0,0.02329673347892358,1.7017483979989414,4.071457765667497,60.95238484493031,44.14096755014913,-0.49694034421906963,-0.399489620843811,-0.29545267841283795,-0.07518524368209789,8.453910499298,0.3850002288818377,-0.20094684668542406,0.40150032043457173,0.0066772676019795085,0.796323373267164,0.20408879401827562,0.5989118468508678,-0.7659545241351271,100.0,42.30883364707094,0.1974115264162958,3,-0.44000005722046076,-0.34500026702881037,0.019999504089353692,0.007499694824216974,0.6649999618530238,2,-0.04811000026627499,-1.1875044703526214,11.375,1.1632606986321463,11.289999961853027,1.4651177232483454,11.5,-0.04811000026627499
2912,2011-03-31,11.350000381469727,11.614999771118164,11.350000381469727,11.56999969482422,994977.0,-0.024914085335004832,-1.4090928794985391,-0.77192524552862,52.8662474548432,47.51287920422741,-0.1410366151480158,-0.12661357643082383,-0.0007294331516725094,0.2198696512599323,8.990419658519915,0.2899999618530291,-0.1755745492859866,0.11825032234191823,-0.2632188389331578,0.49971948361699425,-0.07248425829562066,0.30898490297945713,-0.3993591098685858,28.395192547695284,-29.735659359524167,0.190734580637538,3,-0.15000009536743164,-0.10750055313110352,0.3099994659423828,0.2974996566772461,1.1999998092651385,3,-0.011894292893790626,1.7017483979989414,11.640000343322756,-1.1875044703526214,11.375,1.1632606986321463,11.289999961853027,-0.011894292893790626
2913,2011-04-01,11.645000457763672,11.725000381469727,11.359999656677244,11.420000076293945,1039815.0,0.025991195275690826,-1.1159387439186086,-1.0227321987463396,55.51103376389468,50.01373699730964,-0.35676218911146584,-0.42405944211657776,-0.2850630775715395,-0.063997624749355,9.68293060363178,0.375,-0.1382884094081529,0.401000356674194,-0.017186363631685353,0.8191870769800733,0.1919069965212543,0.6100937168271336,-0.62542327899037,83.15792432449797,26.134657357210436,0.2090933601529394,4,-0.4025001525878906,-0.40250062942504883,0.0149993896484375,-0.052500247955322266,1.125,4,-0.01975100788916706,-1.4090928794985391,11.350000381469727,1.7017483979989414,11.640000343322756,-1.1875044703526214,11.375,-0.01975100788916706
2914,2011-04-04,11.55500030517578,11.630000114440918,11.470000267028807,11.585000038146973,633544.0,-0.0077286517003002375,1.6666666666666963,-0.13333192048489748,58.19328412961791,52.5114024066384,-0.22453160616149326,-0.3276228473833793,-0.18457761084767732,0.0372838517826537,10.124391034869678,0.17500019073486506,-0.060941206588498886,0.2962502002716043,-0.14451337223758642,0.737013772780795,0.07586841401700894,0.5166319865261997,-0.45077234207890626,63.829791551261614,4.4836488407583985,0.22038178625459579,4,-0.3124999999999982,-0.3125004768371564,0.1049995422363299,0.0024995803833025576,1.0599994659423846,0,0.022068377992746413,-1.1159387439186086,11.645000457763672,-1.4090928794985391,11.350000381469727,1.7017483979989414,11.640000343322756,0.022068377992746413
2915,2011-04-05,11.489999771118164,11.5649995803833,11.300000190734865,11.55500030517578,781727.0,-0.005625316515872392,5.235346916793783,2.166703754331122,58.43880752927617,55.11767562232583,-0.10645090454903539,-0.25813642966201655,-0.11059804984441435,0.11010883837966468,10.036407786170672,0.2649993896484357,0.0167045302573392,0.2199996948242191,-0.2327580789323882,0.6727574685808264,-0.00637919205408366,0.44637858170252187,-0.3112791178165484,49.99989854534313,-12.9835705175322,0.22637888687830335,4,-0.1849994659423828,-0.24749994277954102,0.1700000762939453,0.06750011444091797,1.3200006484985352,1,0.0674500076277349,1.6666666666666963,11.55500030517578,-1.1159387439186086,11.645000457763672,-1.4090928794985391,11.350000381469727,0.0674500076277349
2916,2011-04-06,11.460000038146973,11.550000190734865,11.354999542236328,11.550000190734865,841684.0,-0.0026109428693462666,3.3333403975754203,1.384606355820365,64.56876145965045,57.01595174536146,-0.015359477368148688,-0.21929666147609161,-0.07291108368048071,0.1479976722084526,9.975063875549333,0.19500064849853693,0.0683549274541857,0.17724995613098216,-0.28211443788143775,0.6366143501434021,-0.05243224087522691,0.4069321531371912,-0.21572581746518438,37.64700602497478,-29.355362957144656,0.2296821970062096,4,0.019999980926513672,-0.2674999237060547,0.19999980926513672,0.09749984741210938,1.4899997711181623,2,0.07242582207183501,5.235346916793783,11.489999771118164,1.6666666666666963,11.55500030517578,-1.1159387439186086,11.645000457763672,0.07242582207183501
2917,2011-04-07,11.369999885559082,11.59000015258789,11.345000267028807,11.479999542236328,1406168.0,-0.007853416430044224,-2.06251974417505,1.2222163353536826,60.829494100186714,57.401233316526664,0.09217194021773878,-0.12051104421975367,0.023727793264821884,0.24296876707899173,9.468652456721296,0.2449998855590838,0.11874856303952974,0.07774982452392543,-0.38052482086053097,0.5360244699083818,-0.15138749816830277,0.3068871472161536,-0.06999969482421697,16.470509037462204,-53.041889185189476,0.22913732269222836,4,0.11750030517578125,-0.17749977111816406,0.22625017166137695,0.1875,1.4800004959106445,3,0.08223398672186732,3.3333403975754203,11.460000038146973,5.235346916793783,11.489999771118164,1.6666666666666963,11.55500030517578,0.08223398672186732
2918,2011-04-08,11.260000228881836,11.539999961853027,11.255000114440918,11.46500015258789,842127.0,-0.009674552135832126,-1.6511594897180675,1.8636414866962017,53.056234604805766,57.665127288652485,0.18388491586948774,-0.007343756191179551,0.14389935811000676,0.35271971686899484,9.426272474031219,0.2849998474121094,0.17371299030342868,-0.03449983596801687,-0.4916179465457322,0.4226182746096985,-0.2630588912568754,0.1940592193208417,0.4650001525878906,1.3333638509114585,-65.44409861288055,0.22855905528885778,4,0.23000001907348633,-0.06750011444091797,0.2937498092651367,0.2974996566772461,1.6649999618530291,4,0.11456482554451353,-2.06251974417505,11.369999885559082,3.3333403975754203,11.460000038146973,5.235346916793783,11.489999771118164,0.11456482554451353
2919,2011-04-11,11.31999969482422,11.359999656677244,11.199999809265137,11.199999809265137,691016.0,0.005328549264900229,-1.666666666666637,-0.5853655132630647,55.85365513263055,57.80776700220397,0.1437000232168426,-0.0751332976627026,0.09465633549356944,0.2911413697786909,9.715957056406282,0.1599998474121076,0.19209328572368278,0.027999639511110175,-0.4279252390158579,0.48392451803807823,-0.19996279975237385,0.2559620787745942,0.39560068130493065,30.769174338847975,-35.23726595189896,0.22796243926348422,4,0.14250040054321111,-0.12749958038330256,0.23375034332275213,0.2375001907348615,1.5,0,0.12809194364222698,-1.6511594897180675,11.260000228881836,-2.06251974417505,11.369999885559082,3.3333403975754203,11.460000038146973,0.12809194364222698
2920,2011-04-12,11.079999923706056,11.295000076293945,11.010000228881836,11.25,1505244.0,-0.021201393779886613,1.1923045886366137,-1.4166686534900181,50.440517807456104,56.63978177581794,0.37711060272408226,0.1667197872811581,0.3426843128939012,0.5274321207641055,9.76256489983342,0.3099994659423846,0.170986411523959,-0.20775012969970597,-0.6701977101879937,0.25469745078858175,-0.4389739199438498,0.02347366054443789,0.6149764297485341,12.068914488288197,-52.01432599854395,0.23122379024414377,4,0.2875003814697248,0.1125001907348615,0.49625015258788885,0.47749996185302557,1.7799997329711879,1,0.13853789331964883,-1.666666666666637,11.31999969482422,-1.6511594897180675,11.260000228881836,-2.06251974417505,11.369999885559082,0.13853789331964883
2921,2011-04-13,11.295000076293945,11.31999969482422,10.960000038146973,11.029999732971193,1980347.0,0.01940434603504726,1.2857151507261413,-1.55882484937563,49.43821091586147,56.2588888270422,0.12072072279599233,-0.03387143458090236,0.1407940493014408,0.31177172718571455,10.031195689508333,0.35999965667724787,0.18360186174965953,-0.00299997329711843,-0.4559832246303248,0.44998327803608795,-0.22949159896372073,0.22349165236948387,0.3588777096862792,53.1745995703925,-6.102463772720412,0.22649162566660277,4,0.0475001335144043,-0.10249996185302734,0.22624969482421875,0.2624998092651367,1.4549999237060547,2,0.13413017557232698,1.1923045886366137,11.079999923706056,-1.666666666666637,11.31999969482422,-1.6511594897180675,11.260000228881836,0.13413017557232698
2922,2011-04-14,11.100000381469727,11.34000015258789,11.029999732971193,11.30500030517578,1026234.0,-0.017264249093143946,1.254551633733055,-0.7735836155365925,41.071436174062626,54.65448909483864,0.30902594237694636,0.19183482608704594,0.35045420813915484,0.5035335185885685,9.216259054590658,0.31000041961669744,0.17641461235745304,-0.21124968528747523,-0.620612289273561,0.19811291869861059,-0.41593098728051814,-0.006568383294432323,0.498367184683838,24.13799340320369,-28.749123431818223,0.2046813019930425,4,0.19499969482421875,0.0924997329711914,0.4212493896484375,0.45749950408935547,1.6999998092651385,3,0.16666660938893174,1.2857151507261413,11.295000076293945,1.1923045886366137,11.079999923706056,-1.666666666666637,11.31999969482422,0.16666660938893174
2923,2011-04-15,11.050000190734863,11.170000076293944,11.029999732971193,11.079999923706056,1004845.0,-0.004504521533020278,-2.999972752414919,0.14634021529788208,44.23077452112253,53.10309913833915,0.2969801087507893,0.2673563740078855,0.41016160999542706,0.5455812255894461,8.357282231288451,0.14000034332275035,0.12766836128729686,-0.26874990463256765,-0.6509853873826152,0.11348557811747995,-0.45986764600759145,-0.07763216325754385,0.49729797317817415,22.50005960470172,-27.032467280203768,0.19111774137502424,4,0.22499990463256836,0.1424999237060547,0.4412496089935303,0.5074996948242188,1.6499996185302717,4,0.16289594205112468,1.254551633733055,11.100000381469727,1.2857151507261413,11.295000076293945,1.1923045886366137,11.079999923706056,0.16289594205112468
2924,2011-04-18,10.640000343322754,11.100000381469727,10.609999656677246,11.085000038146973,1684355.0,-0.03710405794887528,1.0631592895834756,14.833455192801996,34.71934016039974,50.467602764019546,0.629764209293814,0.672868994721675,0.8232091248016964,0.9446846995453786,8.124991380520788,0.49000072479248047,0.10745711503248856,-0.6539997577667229,-1.137121143500785,-0.17087837203266076,-0.895560450633754,-0.41243906489969184,0.860313970528999,4.109680310296671,-39.67507045137776,0.24156069286703066,4,0.45999956130981445,0.5274996757507324,0.8774995803833008,0.9174995422363281,2.0099992752075195,0,0.21475561782722008,-2.999972752414919,11.050000190734863,1.254551633733055,11.100000381469727,1.2857151507261413,11.295000076293945,0.21475561782722008
2925,2011-04-19,10.800000190734863,10.970000267028807,10.654999732971193,10.654999732971193,1521264.0,0.015037579158775127,-3.3448212359580696,-0.3258439487715769,31.739121060287147,46.81986494186807,0.40408920634584966,0.5173410650546479,0.6506093238307837,0.782432162295752,8.279956706501315,0.3299999237060529,0.056340344725464675,-0.47999992370605504,-1.0037515002979074,0.0437516528857973,-0.7418757120019812,-0.21812413541012887,0.611282657399439,26.02745273763131,-10.206653319199017,0.26187578829592606,4,0.2999997138977051,0.36749982833862305,0.711249828338623,0.7574996948242188,2.119999885559082,1,0.18703698781619282,1.0631592895834756,10.640000343322754,-2.999972752414919,11.050000190734863,1.254551633733055,11.100000381469727,0.18703698781619282
2926,2011-04-20,10.93000030517578,11.0,10.875,10.899999618530273,867144.0,0.012037047420836222,-2.125002980235081,0.20690063402698247,40.18691130648067,44.52624463145629,0.213448826744699,0.39748138183453285,0.5041020223146528,0.6595346922896947,7.787931382124118,0.19999980926513672,0.0026888253625880765,-0.34349980354309295,-0.8817728003514134,0.19477319326522746,-0.6126363019472532,-0.07436330513893274,0.4011542238128172,43.8356754948976,6.336947333912704,0.26913649840415993,4,0.14499950408935725,0.23749971389770685,0.5287494659423846,0.6274995803833026,2.0099992752075213,2,0.1765781608064123,-3.3448212359580696,10.800000190734863,1.0631592895834756,10.640000343322754,-2.999972752414919,11.050000190734863,0.1765781608064123
2927,2011-04-21,10.859999656677246,11.024999618530273,10.859999656677246,11.0,686333.0,-0.006404450735960632,-1.3571365317674948,-4.66657130141804,29.5038951247072,41.90931802255645,0.22741295831349007,0.45455845269711936,0.563050499013805,0.7284791278692673,8.037079545069414,0.16499996185302734,-0.05346039937005287,-0.3905004501342777,-0.9588767249211223,0.1778758246525669,-0.6746885875276991,-0.10631231274085629,0.39903938508021497,44.642823691295995,12.385978248247177,0.284188137393422,4,0.125,0.30750036239624023,0.5887501239776611,0.6975002288818359,2.140000343322754,3,0.17403318628658448,-2.125002980235081,10.93000030517578,-3.3448212359580696,10.800000190734863,1.0631592895834756,10.640000343322754,0.17403318628658448
2928,2011-04-26,10.829999923706056,10.890000343322754,10.779999732971193,10.890000343322754,535590.0,-0.0027624064382676394,2.666661368513014,0.42857337484075814,30.458205919671315,39.087601443338755,0.2123315886906454,0.45512427869616445,0.5823887178514404,0.7518086602810659,8.925932087536728,0.11000061035156072,-0.1275239139087816,-0.38700017929076935,-0.9721893531026868,0.19818899452114813,-0.6795947661967272,-0.0944055923848115,0.3641351795433838,44.89794726772749,15.947697963241318,0.29259458690595846,4,0.1449999809265119,0.33750009536742986,0.4599997997283918,0.6774997711181623,2.0150003433227504,1,0.1819021496682216,-1.3571365317674948,10.859999656677246,-2.125002980235081,10.93000030517578,-3.3448212359580696,10.800000190734863,0.1819021496682216
2929,2011-04-27,11.020000457763672,11.079999923706056,10.850000381469727,10.880000114440918,1115601.0,0.0175439090855134,-1.299997615811953,-2.3333227370262155,38.13132772688298,37.719913656608405,-0.027601660608409517,0.2570373616357102,0.3696911659348352,0.5556960268816624,9.583575119131194,0.25,-0.18588841851926574,-0.18349967002868617,-0.7740311251675909,0.40703178511021854,-0.4787653975981385,0.11176605754076618,0.1157211008285497,85.88248493756198,57.13307189448294,0.29526572756945263,4,-0.045000553131103516,0.14749956130981445,0.26999926567077637,0.4874992370605469,2.199999809265135,2,0.1524500255640091,2.666661368513014,10.829999923706056,-1.3571365317674948,10.859999656677246,-2.125002980235081,10.93000030517578,0.1524500255640091
2930,2011-04-28,11.05500030517578,11.119999885559082,10.994999885559082,11.050000190734863,1049285.0,0.003176029578787265,-1.1738993423835073,0.03571501556527638,39.79849362671587,36.64883395781445,-0.07433807658550151,0.20747193366564076,0.3064525895617951,0.510653926541826,10.212539733682776,0.125,-0.21742480849738222,-0.13249983787536834,-0.720802507663775,0.4558028319130383,-0.42665117276957076,0.16165149701883408,-0.4450006484985334,80.88248493756178,51.058501491078005,0.2941513348942031,4,-0.08000040054321111,0.11249971389770685,0.23499941825866877,0.4524993896484393,2.534999847412111,3,0.14427854087057246,-1.299997615811953,11.020000457763672,2.666661368513014,10.829999923706056,-1.3571365317674948,10.859999656677246,0.14427854087057246
2931,2011-04-29,11.079999923706056,11.149999618530273,10.960000038146973,11.079999923706056,769540.0,0.002261385602908783,1.7142915531335838,0.0,42.44791420900877,36.80177596169736,-0.14867776971481916,0.14584493008958965,0.252116582673958,0.4733402470643906,10.893576971280684,0.18999958038330078,-0.2632335863494788,-0.07950019836425604,-0.6291594212125986,0.47015902448408653,-0.3543298097884282,0.19532941305991613,-0.4598002624511732,81.08115770942862,47.52044456093873,0.27482961142417134,4,-0.19000005722046076,0.08750009536742986,0.20999979972839178,0.4274997711181623,2.135000228881834,4,0.16606499686440812,-1.1738993423835073,11.05500030517578,-1.299997615811953,11.020000457763672,2.666661368513014,10.829999923706056,0.16606499686440812
2932,2011-05-02,11.21500015258789,11.229999542236328,11.079999923706056,11.079999923706056,712479.0,0.012184136264567602,-1.2222128032326294,100.0,48.843185517877096,37.314266072447865,-0.2968686963480316,0.00022372295009098764,0.08487528026908109,0.3200595960909318,11.47798029850623,0.14999961853027166,-0.27640496224036504,0.06225004196167028,-0.4808354204341452,0.6053355043574857,-0.20929268923623745,0.333792773159578,-0.5736084930419914,96.66680088755326,56.591095189505,0.2715427311979076,5,-0.2950005531311035,-0.0475001335144043,0.07499957084655762,0.2924995422363281,2.1599998474121094,0,0.15381180600317346,1.7142915531335838,11.079999923706056,-1.1738993423835073,11.05500030517578,-1.299997615811953,11.020000457763672,0.15381180600317346
2933,2011-05-03,11.414999961853027,11.539999961853027,11.265000343322756,11.265000343322756,2916713.0,0.017833241778332676,-2.6666709052300264,1.1111064016163001,52.27818381992064,39.26524870128352,-0.4913155085089471,-0.22966571756650112,-0.12313978973435624,0.11145886468456112,11.575825841510595,0.3249998092651367,-0.2994375882594298,0.2737498760223396,-0.23404063429871513,0.7815403863433943,0.019854620861812222,0.5276451311828669,-0.7382918293457017,81.8840469539762,38.95269765865427,0.2538952551605269,5,-0.31750011444091797,-0.24749994277954102,-0.1250002384185791,0.0924997329711914,1.7749996185302734,1,0.13885239101566116,-1.2222128032326294,11.21500015258789,1.7142915531335838,11.079999923706056,-1.1738993423835073,11.05500030517578,0.13885239101566116
2934,2011-05-04,11.8100004196167,11.9399995803833,11.454999923706055,11.515000343322756,2717758.0,0.03460363198280292,-1.337342586634801,1.9666721767989637,66.29464865414886,43.104751767268155,-0.7855020026556616,-0.6372550858653874,-0.518829407901439,-0.29464323517983004,12.120431015065098,0.5249996185302734,-0.2751506814768234,0.6560003280639641,0.09450238350568085,1.2174982726222474,0.3752513557848225,0.9367493003431058,-1.0642289407617174,86.73477331734793,38.251325006142224,0.28074897227914186,5,-0.4500007629394531,-0.5350008010864258,-0.5800004005432129,-0.30250072479248047,1.2799997329711914,2,0.08763757922420967,-2.6666709052300264,11.414999961853027,-1.2222128032326294,11.21500015258789,1.7142915531335838,11.079999923706056,0.08763757922420967
2935,2011-05-05,12.265000343322756,12.30500030517578,11.890000343322756,11.899999618530273,2499941.0,0.03852666448261011,-1.1558480162298348,1.2372902725245019,69.55645308596264,46.3680341872106,-1.1296303328182482,-1.0869451815028963,-0.9621532108888573,-0.7578125320632072,13.594300651126176,0.49499988555908025,-0.24302660635883022,1.0722502231597915,0.3339771024390288,1.8105233438805541,0.7031136627994101,1.4413867835201728,-1.3998060543149418,97.02602573147541,47.10622000009161,0.3691365603603817,5,-0.7225003242492694,-0.807500362396242,-1.0737502574920672,-0.7575006484985369,0.6700000762939435,3,0.07786383179564815,-1.337342586634801,11.8100004196167,-2.6666709052300264,11.414999961853027,-1.2222128032326294,11.21500015258789,0.07786383179564815
2936,2011-05-06,12.289999961853027,12.489999771118164,12.0,12.25,1995537.0,0.0020382892646131356,1.2272738109945749,0.10958871896971971,75.75756199604419,51.50733050624804,-1.0520618609253578,-1.103133263422464,-0.9863899526106756,-0.7908392517277285,15.281323195606229,0.48999977111816406,-0.14194716522093387,1.05574984550476,0.17471410258229447,1.9367855884272256,0.6152319740435264,1.4962677169659937,-1.252028950905057,85.81561482916375,31.286482261254605,0.44051787146123284,5,-0.6550002098083496,-0.7400002479553223,-1.0987498760223389,-0.7825002670288086,0.6099996566772461,4,0.10577707036370532,-1.1558480162298348,12.265000343322756,-1.337342586634801,11.8100004196167,-2.6666709052300264,11.414999961853027,0.10577707036370532
2937,2011-05-09,12.30500030517578,12.420000076293945,12.170000076293945,12.21500015258789,759689.0,0.0012205324141019158,-1.7777730682829653,2.2500059604701175,77.58241316011545,56.74335353296405,-0.9393118607765114,-1.1009399083601696,-0.9964076448204207,-0.8105078607954024,16.920175086133245,0.25,-0.036147175399666054,1.024000167846678,0.02174685558032685,2.026253480113029,0.5228735117135024,1.5251268239798534,-1.0637452678039825,84.89799572597988,25.23025615495797,0.5011266561331758,5,-0.6350002288818342,-0.7550005912780744,-1.0575001239776594,-0.7975006103515607,0.5499992370605487,0,0.07395366313232388,1.2272738109945749,12.289999961853027,-1.1558480162298348,12.265000343322756,-1.337342586634801,11.8100004196167,0.07395366313232388
2938,2011-05-10,12.550000190734865,12.600000381469727,12.329999923706055,12.335000038146973,944876.0,0.01991059565078057,-1.4,2.3888865341415495,95.26064679890962,63.091055652078126,-1.022163117515177,-1.311586750093932,-1.2347647433328763,-1.0564834989989205,18.848093859916062,0.2950000762939471,0.0491762783277494,1.2045000553131118,0.05301170689596724,2.3559884037302563,0.6287558811045386,1.780244229521685,-1.133920890638576,95.6331728606888,27.742325392193692,0.5757441742085724,5,-0.7699999809265154,-0.9450001716613787,-1.328750133514406,-1.0425004959106463,0.26000022888183416,1,0.06573703559576027,-1.7777730682829653,12.30500030517578,1.2272738109945749,12.289999961853027,-1.1558480162298348,12.265000343322756,0.06573703559576027
2939,2011-05-11,12.770000457763672,12.800000190734865,12.484999656677244,12.550000190734865,1037529.0,0.017529901488863908,1.2500059604701588,1.0232563297315354,95.39168967716176,69.268077435461,-1.0815577557873564,-1.4939841188895073,-1.4476854857508137,-1.277946529990512,20.809619912487022,0.31500053405762074,0.17831117339734703,1.352000284194947,0.036379837103647006,2.667620731286247,0.6941900606492961,2.009810507740598,-1.1644937846476324,96.70332549433854,22.545575470593405,0.6578102235456502,5,-0.8900003433227539,-1.0650005340576172,-1.5275003910064697,-1.2625007629394531,-0.1900005340576172,2,0.032889515079405074,-1.4,12.550000190734865,-1.7777730682829653,12.30500030517578,1.2272738109945749,12.289999961853027,0.032889515079405074
2940,2011-05-12,12.614999771118164,12.770000457763672,12.460000038146973,12.765000343322756,961898.0,-0.012137876357809607,2.874985843967742,-0.6818199551773751,88.38264774555046,74.37193671729896,-0.7621479836476102,-1.283915800863964,-1.2882275605787363,-1.125803789205694,22.193312743870425,0.3100004196166992,0.31501718105874943,1.1202496051788327,-0.2881704992286309,2.528669709586296,0.4160395529751,1.8244596573825653,-0.7944842648307358,76.87495306135325,-1.0721381778532049,0.7042100522037321,5,-0.6749997138977033,-0.9099998474121094,-1.372499704360962,-1.1075000762939453,0.35000038146972656,3,0.037653617922152716,1.2500059604701588,12.770000457763672,-1.4,12.550000190734865,-1.7777730682829653,12.30500030517578,0.037653617922152716
2941,2011-05-13,12.8100004196167,12.875,12.619999885559082,12.69499969482422,739059.0,0.01545784003460593,1.0816345596163504,-0.7666685740080026,92.02584948892142,79.17001049185944,-0.7665520598075446,-1.4330712302555835,-1.4709326983288804,-1.3231961640774799,23.558011904374332,0.26000022888183594,0.43925296265294733,1.2395002365112298,-0.2821018267132338,2.7611022997356933,0.478699204898998,2.0003012681234615,-0.8131776701287325,90.78020036631919,8.264245778540285,0.7608010316122317,5,-0.7400002479553223,-1.0675005912780762,-1.536250352859497,-1.3025007247924805,-0.11000061035156428,4,0.009758001241637837,2.874985843967742,12.614999771118164,1.2500059604701588,12.770000457763672,-1.4,12.550000190734865,0.009758001241637837
2942,2011-05-16,12.949999809265135,13.029999732971193,12.75,12.760000228881836,917401.0,0.010928913744143731,-1.6666636391297212,1.6521598513936098,93.6213742243551,83.76369831457437,-0.7091329374583584,-1.5045036716207658,-1.596917458588182,-1.4652764819546142,25.17637704253887,0.2799997329711932,0.5733260817259893,1.286999654769895,-0.3357381387160121,2.909737448255802,0.47563075802694144,2.0983685515128485,-0.7775416096747616,88.57143635652668,1.2434767588354418,0.8113688967429532,5,-0.7074999809265119,-1.1300001144409162,-1.6137497425079328,-1.4425001144409162,-0.050000190734861505,0,-0.0038610186464318463,1.0816345596163504,12.8100004196167,2.874985843967742,12.614999771118164,1.2500059604701588,12.770000457763672,-0.0038610186464318463
2943,2011-05-17,12.850000381469727,13.029999732971193,12.699999809265135,12.970000267028807,1313853.0,-0.007721963650058394,1.7500129144033236,-0.6315797398973007,89.10255992253236,86.2979106777281,-0.4293197583396555,-1.330978444075276,-1.4810362276697546,-1.365565533959149,26.798731538811825,0.32999992370605824,0.7099458767108118,1.0970002174377438,-0.5812990968350551,2.7752995317105427,0.25785056030134434,1.9361498745741432,-0.5060338752031885,68.42114949605794,-18.30107905380902,0.8391496571363998,5,-0.39000034332275213,-1.0300006866455078,-1.510000228881836,-1.3425006866455078,-0.25,1,0.00038903973682447024,-1.6666636391297212,12.949999809265135,1.0816345596163504,12.8100004196167,2.874985843967742,12.614999771118164,0.00038903973682447024
2944,2011-05-18,12.925000190734865,13.03499984741211,12.869999885559082,12.899999618530273,1234812.0,0.005836560859040274,-2.882350301248752,-0.20833830039181947,89.28570999246284,88.4900503340059,-0.36824927825261966,-1.2922698809738051,-1.534441991822023,-1.4404206314960586,27.23973078793075,0.1849994659423828,0.8371024480030194,1.0577500343322779,-0.6126123619555948,2.7281124306201505,0.22256883618834244,1.8929312324762133,-0.4438270391273953,80.86961857990414,-6.319018530156967,0.835181198143936,5,-0.40750026702881037,-1.1025004386901873,-1.583750009536745,-1.4175004959106463,-0.31500053405762074,2,-0.008897467653470659,1.7500129144033236,12.850000381469727,-1.6666636391297212,12.949999809265135,1.0816345596163504,12.8100004196167,-0.008897467653470659
2945,2011-05-19,12.81999969482422,13.125,12.68000030517578,12.93000030517578,1131772.0,-0.008123829350959122,-1.2820532884698033,-4.399923707800423,85.36583474769127,89.55763619530002,-0.19695487645645393,-1.0837407081325239,-1.408783536597932,-1.3349264918530785,27.386434962998095,0.4449996948242205,0.9512070923369382,0.8517495632171652,-0.7909513151406582,2.4944504415749886,0.030399124038252623,1.6731000023960778,-0.2280612040558232,39.603913651892306,-46.359689232720505,0.8213504391789117,5,-0.17249965667724787,-0.9524998664855975,-1.4924995899200457,-1.3125000000000018,-0.10999965667724787,3,-0.018720731422096737,-2.882350301248752,12.925000190734865,1.7500129144033236,12.850000381469727,-1.6666636391297212,12.949999809265135,-0.018720731422096737
2946,2011-05-20,12.859999656677244,13.050000190734865,12.729999542236328,12.8100004196167,890332.0,0.0031201219036824934,-2.0476108300560565,-0.45453599667082667,84.77799154234296,90.35714490443641,-0.1649429737785031,-1.0242501819428345,-1.4253005249221804,-1.37227914455889,27.686329275297023,0.32000064849853693,1.0076473213878216,0.7952495574951151,-0.8171186891589475,2.4076178041491776,-0.010934565831917098,1.6014336808221472,-0.17999935150146484,40.449320211908564,-42.33617953253198,0.8061841233270316,5,-0.13249969482421697,-0.9924998283386213,-1.5799994468688947,-1.3524999618530256,-0.2399997711181623,4,0.008164891035290722,-1.2820532884698033,12.81999969482422,-2.882350301248752,12.925000190734865,1.7500129144033236,12.850000381469727,0.008164891035290722
2947,2011-05-23,12.75,12.885000228881836,12.6899995803833,12.770000457763672,940277.0,-0.008553628274797775,-1.7856977425375675,-0.40001525902191093,79.34065279933742,88.58825668226173,0.01655954955000105,-0.8067594457883107,-1.2918059965639372,-1.2587280772015959,28.05921211329564,0.19500064849853516,1.0181445149626605,0.5907498836517338,-0.9439890933907744,2.125488860694242,-0.17661960486952033,1.3581193721729878,0.375,15.730279287465832,-64.39455581685682,0.7673694885212541,5,0.04250001907348633,-0.882500171661377,-1.4824998378753662,-1.2425003051757812,-0.24499988555908203,0,-0.003921583587048194,-2.0476108300560565,12.859999656677244,-1.2820532884698033,12.81999969482422,-2.882350301248752,12.925000190734865,-0.003921583587048194
2948,2011-05-24,12.800000190734865,12.875,12.704999923706055,12.704999923706055,685713.0,0.003921583587048305,-2.578938914822065,-4.749904634751186,75.64765840873795,86.39447543021464,0.006427090509742328,-0.7395204870483969,-1.3183742179945188,-1.30261464766083,28.211930169598574,0.1700000762939453,1.0174595857464297,0.5422500610351584,-0.8821886825027576,1.9666888045730744,-0.16996931073379962,1.2544694328041164,0.31629980087280174,26.96628491093388,-50.1610515440002,0.7122193717689577,5,-0.0075001716613787295,-0.932500362396242,-1.5562500953674334,-1.2925004959106463,0.05999946594237926,1,0.007812455180101541,-1.7856977425375675,12.75,-2.0476108300560565,12.859999656677244,-1.2820532884698033,12.81999969482422,0.007812455180101541
2949,2011-05-25,12.699999809265135,12.80500030517578,12.6899995803833,12.75,779879.0,-0.007812529685906955,-2.2857045544338126,-0.5263163178236298,63.809500165908894,83.66412569914336,0.10667127524687636,-0.5346154780021823,-1.2006176331049492,-1.201570711524253,29.273268603180547,0.11500072479247869,1.0120680414308225,0.3582497119903554,-0.9524602502725283,1.668959674253239,-0.2971052691410865,1.0136046931217972,0.4077741741180443,4.494273663997787,-67.21959227702845,0.6553549811314421,5,0.17250013351440607,-0.8324999809265119,-1.4662497043609601,-1.1925001144409162,0.5399999618530291,2,-0.007873970810806985,-2.578938914822065,12.800000190734865,-1.7856977425375675,12.75,-2.0476108300560565,12.859999656677244,-0.007873970810806985
2950,2011-05-26,12.649999618530273,12.75,12.614999771118164,12.6850004196167,888808.0,-0.003937022951636893,-1.5714207863688794,0.7000133513894733,61.24997988344921,80.24458463186865,0.18121499428904286,-0.3783956860873996,-1.1264673797195321,-1.156635126048453,30.438351686903065,0.13500022888183594,0.9473117017542556,0.2284995555877689,-0.9388099441629585,1.3958090553384963,-0.3551551942875939,0.8121543054631317,0.44941887679290815,8.045934172419733,-59.327784750484824,0.5836547498753634,5,0.2200002670288086,-0.7599997520446777,-1.516249656677246,-1.1675000190734863,0.6400003433227539,3,-0.003162052415751515,-2.2857045544338126,12.699999809265135,-2.578938914822065,12.800000190734865,-1.7856977425375675,12.75,-0.003162052415751515
2951,2011-05-27,12.920000076293945,13.0,12.69499969482422,12.69499969482422,726424.0,0.02134391034827887,-1.7111092273132131,-6.428435192501516,66.57680028378863,77.23963197180571,-0.07994854493678893,-0.5306887273785801,-1.3662645860138944,-1.4262696168442197,31.785197828603746,0.35000038146972656,0.866853820906778,0.40650000572204625,-0.5937109284158897,1.4067109398599822,-0.09360546134692171,0.9066054727910142,0.16004167006103565,79.22081139058018,13.48283473531022,0.5001054670689681,5,-0.05000019073486328,-0.9675002098083496,-1.786250114440918,-1.4375004768371582,0.5599994659423828,4,-0.016253872825611526,-1.5714207863688794,12.649999618530273,-2.2857045544338126,12.699999809265135,-2.578938914822065,12.800000190734865,-0.016253872825611526
2952,2011-05-30,12.9399995803833,13.029999732971193,12.845000267028807,12.864999771118164,248766.0,0.0015479492237815418,-2.2174151013807313,0.33333192048489224,61.9631636223218,74.22414349400455,-0.11344579655639464,-0.4372473392372598,-1.3469850434625918,-1.4435477513805495,33.61385276930484,0.18499946594238637,0.8145691912069335,0.34024953842163086,-0.46747927605214734,1.147978352895409,-0.06361486881525735,0.7441139456585191,0.12144048696220722,78.31321425042307,15.681097195729507,0.4038644072368888,5,-0.06999969482421875,-0.9874997138977051,-1.8187496662139893,-1.4574999809265137,0.7000007629394549,0,-0.024729498083549406,-1.7111092273132131,12.920000076293945,-1.5714207863688794,12.649999618530273,-2.2857045544338126,12.699999809265135,-0.024729498083549406
2953,2011-05-31,13.0,13.06999969482422,12.824999809265135,12.925000190734865,849954.0,0.004636817740524268,1.2790771946789163,0.9999999999999764,57.82310718511907,70.72829873763301,-0.16755093398159104,-0.39254092162517296,-1.368294808811667,-1.4951012786189253,36.11917251079796,0.24499988555908558,0.7311677892688699,0.3209999561309811,-0.28249490928461185,0.924494821546574,0.01925252342318373,0.6227473888387784,-0.38500022888183594,84.61544910731844,25.20696949341245,0.3017474327077969,5,-0.13000011444091797,-1.0475001335144043,-1.9237501621246338,-1.517500400543213,0.3900003433227557,1,-0.038076914273775575,-2.2174151013807313,12.9399995803833,-1.7111092273132131,12.920000076293945,-1.5714207863688794,12.649999618530273,-0.038076914273775575
2954,2011-06-01,12.845000267028807,13.045000076293945,12.75,13.010000228881836,806071.0,-0.011923056382399433,1.5106426151005419,-2.2000050862760316,57.823144698317776,67.66799984325819,-0.02804143940428183,-0.1644577326977963,-1.1831837456703163,-1.3290372752236603,37.34927408791251,0.2950000762939453,0.6190458714690958,0.1142502307891835,-0.3326839437354163,0.5611844053137833,-0.10921685647311641,0.3377173180514834,-0.2209004974365225,50.54956801690146,-6.374835355619915,0.22346708726229986,6,-0.002500534057615411,-0.8575000762939435,-1.7737503051757795,-1.3625006675720197,1.0850000381469727,2,0.0011677220191999016,1.2790771946789163,13.0,-2.2174151013807313,12.9399995803833,-1.7111092273132131,12.920000076293945,0.0011677220191999016
2955,2011-06-02,13.220000267028807,13.300000190734865,12.734999656677244,12.81999969482422,761242.0,0.029194238396597738,1.0178575381937762,-2.424246452619667,62.42424067277399,65.18424974663941,-0.380330162254948,-0.4893314128729127,-1.5213209568392152,-1.6922767771707914,37.99097092519001,0.5650005340576207,0.5375658540929393,0.44150023460388077,5.404384074658708e-05,0.882946425367015,0.22077713922231368,0.6622233299854479,-0.5869824989318833,86.77688295351847,32.72492814628011,0.22072309538156704,6,-0.26250028610229315,-1.0900001525878888,-2.1487503051757795,-1.7375006675720197,0.8800001144409197,3,0.0015128217613760153,1.5106426151005419,12.845000267028807,1.2790771946789163,13.0,-2.2174151013807313,12.9399995803833,0.0015128217613760153
2956,2011-06-03,13.59000015258789,13.69499969482422,13.229999542236328,13.229999542236328,1468727.0,0.027987887903593966,-1.5833298012122339,0.9000002384182461,67.02128469053528,63.815431067883615,-0.7106189268653349,-0.797851158195984,-1.8487538492846376,-2.054232919264498,38.56403730351302,0.4749994277954137,0.4546713685954824,0.7465001106262203,0.23124746679291164,1.261752754459529,0.4888737887095651,1.0041264325428756,-0.9303030875854486,89.06254811833097,37.75044919626562,0.2576263219166544,6,-0.4350004196166992,-1.262500286102295,-2.5187501907348633,-2.1075005531311035,-0.2950000762939453,4,-0.022075068974722223,1.0178575381937762,13.220000267028807,1.5106426151005419,12.845000267028807,1.2790771946789163,13.0,-0.022075068974722223
2957,2011-06-06,13.21500015258789,13.670000076293945,13.175000190734865,13.604999542236328,1018845.0,-0.027593818674725323,-1.1063855690603335,-1.0833298012122239,58.46866948535234,61.90665452084077,-0.2935969047198377,-0.3701589539861381,-1.4430485858679525,-1.6712922272424144,39.06931106452998,0.49499988555908025,0.3766958634019417,0.3260001182556156,-0.14810413248389942,0.8001043689951306,0.08894799288585808,0.5630522436253731,-0.4931849297961417,50.00004967053534,0.8169299455659669,0.23705212536975753,6,-0.06000041961669922,-0.8275003433227521,-2.1862502098083496,-1.7325005531311035,0.47499942779541016,0,0.020052923691910918,-1.5833298012122339,13.59000015258789,1.0178575381937762,13.220000267028807,1.5106426151005419,12.845000267028807,0.020052923691910918
2958,2011-06-07,13.375,13.43000030517578,13.095000267028807,13.260000228881836,829664.0,0.01210744196478708,1.9777730682830124,-0.2948716694706366,60.04463534954489,61.48833620791144,-0.40616847062078065,-0.4903219108282144,-1.5756537172777012,-1.8180292536146823,39.09969433245325,0.33500003814697266,0.30378814762512363,0.44474997520446813,-0.04834430020757985,0.9378442506165161,0.19820283749844414,0.6912971129104921,-0.5947937088863036,66.66669978035684,20.603908724204757,0.2465471377060241,6,-0.2200002670288086,-0.8949999809265119,-2.3312501907348633,-1.892500400543213,0.7150001525878906,1,0.019813109781140703,-1.1063855690603335,13.21500015258789,-1.5833298012122339,13.59000015258789,1.0178575381937762,13.220000267028807,0.019813109781140703
2959,2011-06-08,13.1899995803833,13.619999885559082,13.140000343322756,13.270000457763672,1352953.0,-0.013831807074145774,-4.333347461892712,-0.6956611878659215,57.97413323566391,61.1243532470464,-0.16131617087010142,-0.28695523117739974,-1.3580735183377257,-1.622144180415841,38.90113812994328,0.47999954223632635,0.2530768188912518,0.23874959945678675,-0.26133339909733877,0.7388325980109123,-0.01129189982027512,0.48879109873384863,-0.3549056850469725,47.395823502706556,0.4947113134653236,0.25004149927706243,6,0.005000114440919745,-0.6149997711181641,-2.057499647140503,-1.7074999809265137,0.6450004577636719,2,0.015163060599099998,1.9777730682830124,13.375,-1.1063855690603335,13.21500015258789,-1.5833298012122339,13.59000015258789,0.015163060599099998
2960,2011-06-09,13.09000015258789,13.279999732971193,12.960000038146973,13.104999542236328,785899.0,-0.007581457996718499,-1.3272737361196976,0.18749031435144897,54.831942959058956,59.819369099854214,0.008561318623165448,-0.1576269868737743,-1.2287248133570348,-1.5122899354484733,38.500383550256394,0.3199996948242205,0.2175640034574542,0.11500015258789098,-0.3624493022786677,0.5924496074544496,-0.12372457484538835,0.3537248800211703,-0.20331190928228793,17.687098661871005,-28.78960846588359,0.2387247274332792,6,0.1249995231628418,-0.2975001335144025,-1.7725005149841309,-1.7350001335144043,0.5599994659423828,3,0.0641711339034492,-4.333347461892712,13.1899995803833,1.9777730682830124,13.375,-1.1063855690603335,13.21500015258789,0.0641711339034492
2961,2011-06-10,12.9350004196167,13.100000381469727,12.890000343322756,13.09000015258789,800272.0,-0.011841079538914112,1.3999978201753467,10.333736012207527,53.81444134156206,58.91395551310314,0.18541051288936927,0.007607636759559,-1.0541148552820445,-1.345282723926971,37.77454578685161,0.21000003814697088,0.22128006164320269,-0.04624958038330007,-0.5178413461205178,0.42534218535391766,-0.28204546325190805,0.1895463024853079,0.7599992752075213,5.769242525574772,-42.75443805466933,0.23579588286860884,6,0.2799992561340332,-0.08750057220458984,-1.4350004196166992,-1.4775004386901855,0.36999988555908025,4,0.09006570731039454,-1.3272737361196976,13.09000015258789,-4.333347461892712,13.1899995803833,1.9777730682830124,13.375,0.09006570731039454
2962,2011-06-13,12.899999618530273,13.0,12.739999771118164,12.979999542236328,283360.0,-0.002705898720601896,3.333306842565366,0.5161294292095564,52.07467623559147,58.275240963155625,0.23930622986462247,0.040760286647170574,-0.9901572252088933,-1.2964400139278833,36.51006172413648,0.26000022888183594,0.23514629246778895,-0.0787503719329834,-0.5515682000527029,0.3940674561867361,-0.31515928599284315,0.15765854212687636,0.7789000892639173,18.181798477805945,-31.702711817267126,0.23640891405985998,6,0.315000057220459,0.032500267028808594,-1.307499885559082,-1.3499999046325684,0.8050003051757812,0,0.03062019142979433,1.3999978201753467,12.9350004196167,-1.3272737361196976,13.09000015258789,-4.333347461892712,13.1899995803833,0.03062019142979433
2963,2011-06-14,12.854999542236328,12.96500015258789,12.699999809265135,12.949999809265135,801137.0,-0.0034883781104384504,3.239973144736168,1.1875044703525992,53.29086412593848,57.77165423289126,0.29231500437110647,0.09080996467975311,-0.9256363868447597,-1.236521643067796,35.35658450675285,0.2650003433227557,0.21333215913742087,-0.12400040626525843,-0.5965368499352266,0.34853603740470973,-0.3602686281002434,0.11226781556972654,0.786344168090821,16.847795664928793,-37.17638378590958,0.23626822183498444,6,0.3425002098083496,0.1575002670288086,-1.244999647140503,-1.304999828338623,0.7900009155273438,1,0.06495527560335579,3.333306842565366,12.899999618530273,1.3999978201753467,12.9350004196167,-1.3272737361196976,13.09000015258789,0.06495527560335579
2964,2011-06-15,12.8100004196167,12.949999809265135,12.664999961853027,12.880000114440918,864354.0,-0.0035005153031534286,1.7142960944596113,0.7368368217638044,53.404273192451925,56.76943562396659,0.37082332554145125,0.13360167706348847,-0.8583355022466428,-1.17639508982829,34.078090755692905,0.2849998474121076,0.2027589274152124,-0.1632495403289802,-0.6413189913260045,0.31481991066804405,-0.4022842658274932,0.07578518516953281,0.7748626566467287,23.57731898014179,-34.76482044407357,0.23903472549851235,6,0.36999940872192383,0.2674994468688965,-1.1175003051757812,-1.205000400543213,1.0899991989135742,2,0.0999219118690311,3.239973144736168,12.854999542236328,3.333306842565366,12.899999618530273,1.3999978201753467,12.9350004196167,0.0999219118690311
2965,2011-06-16,12.579999923706055,12.800000190734865,12.449999809265135,12.800000190734865,1353555.0,-0.01795476099738691,2.181817787738345,3.1428746594005705,42.640687636497255,54.06048039574014,0.55931004683592,0.3633281134142834,-0.6061505741062359,-0.9329300537231333,33.3327136575295,0.3600006103515643,0.1915891799123024,-0.3812500476837162,-0.8867762149745104,0.12427611960707807,-0.6340131313291124,-0.12848696403831994,0.931274103404542,20.000000000000217,-34.2263510733859,0.25276308364539696,6,0.48000001907348633,0.49249982833862305,-0.7874999046325684,-0.875,1.4200000762939453,3,0.09976153593419079,1.7142960944596113,12.8100004196167,3.239973144736168,12.854999542236328,3.333306842565366,12.899999618530273,0.09976153593419079
2966,2011-06-17,12.96500015258789,13.050000190734865,12.43000030517578,12.595000267028807,1040144.0,0.03060415192501975,1.2962960346572316,-1.6818156202993613,50.46730038171926,53.17143938422536,0.08530043367065687,-0.014126690937789732,-0.9630681105019399,-1.3026491379589196,32.808564586582875,0.6199998855590856,0.20180086974497868,-0.0014998435974113988,-0.5047744960481548,0.501774808853332,-0.2531371698227822,0.25013748262795943,0.4401464527381602,86.29031389734443,33.66039854509266,0.2516373262253714,6,0.059999942779541016,0.09749984741210938,-1.1425001621246338,-1.260000228881836,1.3299999237060547,4,0.052834512755917995,2.181817787738345,12.579999923706055,1.7142960944596113,12.8100004196167,3.239973144736168,12.854999542236328,0.052834512755917995
2967,2011-06-20,12.699999809265135,12.899999618530273,12.574999809265135,12.75,576787.0,-0.020439671438789775,-1.1666640175730139,-0.1351356924322095,44.791663562258194,51.4766647411935,0.30124458984646374,0.2602804121684894,-0.6695839797329164,-1.0238333144310552,32.44922084849522,0.3900003433227557,0.16578132048028849,-0.26400017738342463,-0.7722749964111255,0.24427464164427626,-0.5181375868972751,-0.009862767869574185,0.5881292400428837,43.5483151494267,-4.82762798542128,0.25413740951385033,6,0.3250002861022967,0.36250019073486506,-0.7937498092651349,-0.9574999809265119,1.6350002288818377,0,0.047637835039121335,1.2962960346572316,12.96500015258789,2.181817787738345,12.579999923706055,1.7142960944596113,12.8100004196167,0.047637835039121335
2968,2011-06-21,12.899999618530273,12.920000076293945,12.664999961853027,12.720000267028807,581031.0,0.015748016714081547,1.3181800448226384,-3.5999732972209113,50.94015979341952,50.695112136499674,0.02992738114123128,0.07183969066899998,-0.8346425520478675,-1.206399152999408,32.091168993883315,0.25500011444091797,0.08743903768593597,-0.06900033950805629,-0.5724266535967413,0.4344259745806287,-0.3207134965523988,0.1827128175362862,0.28515398148187643,75.80635485612575,26.560880780567246,0.25171315704434266,6,-0.04499959945678711,0.16250038146972656,-0.8687498569488525,-1.0799999237060547,0.6350002288818359,1,0.062403126277572385,-1.1666640175730139,12.699999809265135,1.2962960346572316,12.96500015258789,2.181817787738345,12.579999923706055,0.062403126277572385
2969,2011-06-22,12.600000381469727,12.979999542236328,12.600000381469727,12.835000038146973,1119255.0,-0.02325575549859793,-2.2340401355436965,-1.3055583518329028,39.12280684142673,48.94965256787387,0.2653369859655115,0.3836321163474885,-0.5044019408177327,-0.8906931081983558,31.693233146878576,0.37999916076660156,0.04121502329036986,-0.363999605178833,-0.880491897544049,0.15249268718638298,-0.6222457513614401,-0.1057534589962259,0.4945348231620592,27.419372205310864,-16.37313042877112,0.2582461461826078,6,0.16499996185302734,0.46249961853027344,-0.46000051498413086,-0.7800006866455078,1.3799991607666016,2,0.08293651148064907,1.3181800448226384,12.899999618530273,-1.1666640175730139,12.699999809265135,1.2962960346572316,12.96500015258789,0.08293651148064907
2970,2011-06-23,12.609999656677244,12.835000038146973,12.5,12.604999542236328,654689.0,0.0007935932464115947,-2.116291035871595,-0.021277113812057453,30.32126583665044,46.3392997339948,0.20125319602889924,0.39050382868220446,-0.475683044094632,-0.8848478093243717,31.519562903707115,0.33500003814697266,-0.027476066042357417,-0.35200033187866353,-0.8738937210602149,0.16989305730288784,-0.6129470264694383,-0.09105363728788873,0.4047913600198214,29.032158826795623,-8.660802807296392,0.26094669459077546,6,0.13000059127807795,0.4525003433227557,-0.4399998188018781,-0.7874999046325666,1.0250005722045916,3,0.10229976185367695,-2.2340401355436965,12.600000381469727,1.3181800448226384,12.899999618530273,-1.1666640175730139,12.699999809265135,0.10229976185367695
2971,2011-06-24,12.710000038146973,12.899999618530273,12.614999771118164,12.739999771118164,901845.0,0.007930244583058021,-1.5909045589911872,-5.999809269504325,38.60044476114004,44.842162903500196,0.07373400396944874,0.28876946848783547,-0.5419361135883385,-0.9670637290186122,30.721436759659138,0.2899999618530291,-0.08061885625508047,-0.24149994850158762,-0.7752661801076979,0.29226628310452263,-0.5083830643046419,0.025383167301466614,0.26999950408935547,43.75004967058469,7.299331534750365,0.26688311580305485,6,0.03000020980834961,0.35249996185302734,-0.4525001049041748,-0.8425002098083496,1.0600004196166992,4,0.10149488261064543,-2.116291035871595,12.609999656677244,-2.2340401355436965,12.600000381469727,1.3181800448226384,12.899999618530273,0.10149488261064543
2972,2011-06-27,12.619999885559082,12.744999885559082,12.524999618530273,12.654999732971193,696473.0,-0.00708105053640995,1.046512659463104,1.166671964904532,32.400925664515555,42.52105863000876,0.13392272686876616,0.3726740383260818,-0.4122522774174957,-0.8578655136784228,29.66886235550021,0.2200002670288086,-0.12420376186507376,-0.31550011634826625,-0.8695180563880012,0.23851782369146868,-0.5925090863681337,-0.038491146328398784,0.29399974822998054,25.0,-7.313470088964628,0.2770089700198671,6,0.12000036239624023,0.44250011444091797,-0.32249999046325684,-0.752500057220459,0.8400001525878906,0,0.13272584832996293,-1.5909045589911872,12.710000038146973,-2.116291035871595,12.609999656677244,-2.2340401355436965,12.600000381469727,0.13272584832996293
2973,2011-06-28,12.505000114440918,12.729999542236328,12.5,12.574999809265135,669755.0,-0.00911250175602274,-4.749994039529838,1.9999999999998477,33.49397966903119,40.308803794073135,0.21685903579741073,0.47293590950494746,-0.2564750363104551,-0.7264567392159726,28.418260163908478,0.22999954223632812,-0.1597959854797626,-0.4057498931884762,-0.9909829244139381,0.17948313803698568,-0.698366408801208,-0.11313337757574438,0.39499950408935547,1.0416915019590078,-28.15096732134971,0.29261651561273105,6,0.2350001335144043,0.557499885559082,-0.17500019073486328,-0.6375002861022949,0.6049995422363263,1,0.1463414559742986,1.046512659463104,12.619999885559082,-1.5909045589911872,12.710000038146973,-2.116291035871595,12.609999656677244,0.1463414559742986
2974,2011-06-29,12.859999656677244,12.869999885559082,12.520000457763672,12.55500030517578,705978.0,0.028388607675930322,1.1538438966274887,-4.3571525885559685,45.06436485876401,40.57810126321388,-0.14561525482999294,0.1255549689215858,-0.5525136970334668,-1.0638542436122922,27.695840274483018,0.36499977111816406,-0.18136153369349195,-0.05150032043457209,-0.6364169406059936,0.5334162997368495,-0.34395863052028375,0.24095798965113957,-0.42999935150146484,89.99999999999956,56.90019673635007,0.29245831008571105,6,-0.11999940872192205,0.20250034332275568,-0.5299997329711896,-0.9924998283386213,-0.1399993896484375,2,0.05248835215826686,-4.749994039529838,12.505000114440918,1.046512659463104,12.619999885559082,-1.5909045589911872,12.710000038146973,0.05248835215826686
2975,2011-06-30,13.239999771118164,13.244999885559082,12.859999656677244,12.895000457763672,1400187.0,0.029548998801381288,1.1690181708771765,1.1311476947610337,55.96867766957023,41.189365406308426,-0.47175944269537595,-0.26653541920623525,-0.8730797122361018,-1.4325660359929415,26.66984923074288,0.3850002288818377,-0.19469307433060834,0.3274998188018792,-0.25970140850229484,0.9147010461060532,0.033899205149792166,0.6211004324539662,-0.8011994743347177,99.32884359610799,60.17886543053959,0.2936006136520873,6,-0.36749982833862305,-0.17749977111816406,-0.869999885559082,-1.372499942779541,-0.689999580383299,3,0.05589122234974697,1.1538438966274887,12.859999656677244,-4.749994039529838,12.505000114440918,1.046512659463104,12.619999885559082,0.05589122234974697
2976,2011-07-01,13.289999961853027,13.300000190734865,13.100000381469727,13.289999961853027,711615.0,0.003776449516557756,18.99952317375211,0.0,57.58755903413894,42.61113156985074,-0.5261394349567929,-0.3585460932070532,-0.8660303282041006,-1.4734272960817467,24.83880574406943,0.1999998092651385,-0.20355673885301684,0.392500019073486,-0.13402279824803287,0.9190228363950048,0.12923861041272744,0.6557614277342445,-0.8189516815185556,98.74997168780027,54.59521072705953,0.26326140866075914,7,-0.3899998664855957,-0.22749996185302734,-0.9100000858306885,-1.4225001335144043,-1.4250001907348633,4,0.025959388112797743,1.1690181708771765,13.239999771118164,1.1538438966274887,12.859999656677244,-4.749994039529838,12.505000114440918,0.025959388112797743
2977,2011-07-04,13.479999542236328,13.670000076293945,13.234999656677244,13.234999656677244,837198.0,0.014296431973564117,-2.5510254923102305,100.0,61.510136352683375,43.78557340976894,-0.6636504008145891,-0.5561908481352518,-0.9933396080663002,-1.6498170630292126,23.490116407434275,0.435000419616701,-0.15692106256673455,0.5692496299743652,-0.0023249234027460375,1.1408241833514765,0.2834623532858096,0.8550369066629209,-0.9592141472778319,83.76063917367794,34.65834004714879,0.2857872766885557,7,-0.39499950408935547,-0.4174995422363281,-1.0687496662139893,-1.612499713897705,-1.239999771118164,0,0.02151342176375426,18.99952317375211,13.289999961853027,1.1690181708771765,13.239999771118164,1.1538438966274887,12.859999656677244,0.02151342176375426
2978,2011-07-05,13.640000343322756,13.850000381469727,13.479999542236328,13.484999656677244,1331967.0,0.01186949603262999,-3.484833772599066,0.6326561593765792,64.66431000144905,46.62351820532698,-0.7908047688135724,-0.7328965414359683,-1.0865312181267317,-1.794660474114977,22.599558883956128,0.37000083923339844,-0.1548316513466368,0.7160004138946547,0.08946780526477482,1.3425330225245347,0.4027341095797148,1.0292667182095947,-1.0272777738574241,84.21052254185066,30.5625764477061,0.31326630431494007,7,-0.4650001525878924,-0.5000000000000018,-1.2287504673004168,-1.7725005149841326,-1.4800004959106463,1,-0.013196502979847757,-2.5510254923102305,13.479999542236328,18.99952317375211,13.289999961853027,1.1690181708771765,13.239999771118164,-0.013196502979847757
2979,2011-07-06,13.390000343322756,13.520000457763672,13.34000015258789,13.520000457763672,840574.0,-0.018328445286468265,1.7692330264460991,-0.8387067003014521,64.21053653058569,50.388992726875344,-0.4659590910315785,-0.49238981407883564,-0.7773748103765374,-1.5377486574956354,21.059750813151766,0.30000019073486506,-0.11628437979185868,0.45600037574768315,-0.1943404785492735,1.1063412300446398,0.13082994859920483,0.7811708028961615,-0.6535499926569841,53.535383699502525,-4.188330605303207,0.3251704271484781,7,-0.2150001525878924,-0.2500000000000018,-0.9787504673004168,-1.5225005149841326,-0.435000419616701,2,-0.020911178451547996,-3.484833772599066,13.640000343322756,-2.5510254923102305,13.479999542236328,18.99952317375211,13.289999961853027,-0.020911178451547996
2980,2011-07-07,13.93000030517578,13.949999809265135,13.329999923706055,13.494999885559082,1146167.0,0.040328599552449385,1.6105289786838597,-3.3461541283057943,66.05657940253315,53.439674353696795,-0.8929267463199633,-1.0184488183054707,-1.2518521630836066,-2.070340975668131,20.582566244330046,0.6199998855590803,-0.09808487598512095,0.9540003299713113,0.16708350441852815,1.7409171555240945,0.5605419171949197,1.347458742747703,-1.0821949514296119,97.64711558203905,41.73842023490782,0.39345841277639176,7,-0.7050004005432111,-0.7400002479553223,-1.5150003433227521,-2.0625004768371564,-0.40500068664550604,3,-0.0868628866933614,1.7692330264460991,13.390000343322756,-3.484833772599066,13.640000343322756,-2.5510254923102305,13.479999542236328,-0.0868628866933614
2981,2011-07-08,14.100000381469727,14.225000381469727,13.899999618530273,13.989999771118164,1301011.0,0.012203881735076694,-1.2413774959880035,0.25287472239334857,74.05500179428485,58.06790503478227,-0.9443260282427417,-1.1559617176055905,-1.3538092159610642,-2.2322688348965816,20.544824428380835,0.3250007629394531,-0.005411442755512752,1.0657504081726081,0.13270608325088595,1.9987947330943303,0.5992282457117479,1.5322725706334683,-1.1199316930612824,87.37374661758942,28.66634427021927,0.4665221624608609,7,-0.7375001907348633,-0.7725000381469727,-1.5562503337860107,-2.145000457763672,-0.4400005340576172,4,-0.10992908856739303,1.6105289786838597,13.93000030517578,1.7692330264460991,13.390000343322756,-3.484833772599066,13.640000343322756,-0.10992908856739303
2982,2011-07-11,13.295000076293945,14.0,13.104999542236328,14.0,1382983.0,-0.05709221868062608,1.5390086655862865,-6.409054653904841,55.618784158639336,60.52621664473873,-0.037445478175714086,-0.3371368537587127,-0.49306928823088825,-1.4257114554360832,20.238057607295694,0.9950008392333984,0.09788837054155941,0.24100008010864293,-0.6967892379044169,1.1787893981217028,-0.227894578897887,0.7098947391151729,0.9300003051757812,16.964320686372513,-37.94516279239359,0.4688946590065297,7,0.0775003433227539,0.032500267028808594,-0.5537502765655518,-1.142500400543213,0.034999847412109375,0,-0.10755925513122688,-1.2413774959880035,14.100000381469727,1.6105289786838597,13.93000030517578,1.7692330264460991,13.390000343322756,-0.10755925513122688
2983,2011-07-12,13.6899995803833,13.6899995803833,12.649999618530273,13.104999542236328,2219516.0,0.029710379979137613,2.5555551932861333,-0.8297873779499653,65.09694324897586,62.75205868809561,-0.2756647715241467,-0.7023844167454101,-0.8330375888184811,-1.8056641736082923,19.696988143125658,1.0399999618530273,0.18167836581762842,0.5942495822906491,-0.3798805139485246,1.5683796785298227,0.10718453417106133,1.0813146304102368,0.5350008010864258,66.03171162355859,7.329110441284868,0.48706504811958706,7,-0.2524995803833008,-0.3624992370605469,-0.9187498092651367,-1.5374999046325684,-0.22999954223632812,1,-0.10591671685241488,1.5390086655862865,13.295000076293945,-1.2413774959880035,14.100000381469727,1.6105289786838597,13.93000030517578,-0.10591671685241488
2984,2011-07-13,14.09000015258789,14.095000267028807,13.395000457763672,13.600000381469727,1238441.0,0.029218450289637765,1.7999992370605598,0.8376063917367794,68.50000178813893,64.14442803460324,-0.5395844068784861,-1.0557001094837624,-1.1849582853122982,-2.1867021723181725,19.54850235738993,0.6999998092651349,0.3069323246180353,0.9302501678466797,-0.12928055679555328,1.9897808924889127,0.4004848055255632,1.4600155301677962,0.07200019836425753,91.42856104844785,27.77600997028737,0.5297653623211163,7,-0.6525001525878906,-0.7624998092651367,-1.2725002765655518,-1.9375004768371582,-0.9700002670288086,2,-0.1369765993097808,2.5555551932861333,13.6899995803833,1.5390086655862865,13.295000076293945,-1.2413774959880035,14.100000381469727,-0.1369765993097808
2985,2011-07-14,13.835000038146973,14.074999809265135,13.649999618530273,13.949999809265135,776377.0,-0.01809794972884249,1.3287696287199984,-0.2346935200719307,63.53790389994202,64.80557746413692,-0.21378993228508314,-0.7397870261123991,-0.8985183675269042,-1.9105170088340913,20.278147122709015,0.4400005340576172,0.44242728201512094,0.6125000476837155,-0.4511061992230889,1.6761062945905199,0.08069692423031327,1.1443031711371177,0.26652028350830115,75.23808543464519,8.693411980986909,0.5318031234534021,7,-0.39750003814697266,-0.5074996948242188,-0.9500002861022949,-1.6825003623962402,-0.9350004196166992,3,-0.06360680245858408,1.7999992370605598,14.09000015258789,2.5555551932861333,13.6899995803833,1.5390086655862865,13.295000076293945,-0.06360680245858408
2986,2011-07-15,13.649999618530273,13.890000343322756,13.619999885559082,13.800000190734865,368931.0,-0.013371913198886975,-1.5714324639761115,1.3043553978074096,62.11764119818268,64.87307800252573,0.030895718841271957,-0.5279027568313239,-0.68438558069683,-1.7108605795018725,20.272083580725226,0.27000045776367365,0.5292861870489887,0.3932496547698978,-0.6795200249554476,1.4660193344952432,-0.14313518509277579,0.9296344946325714,0.4450006484985334,69.20412119116187,-2.488449432330711,0.5363848398626732,7,-0.21249961853027344,-0.32249927520751953,-0.6462497711181641,-1.497499942779541,-0.5450000762939453,4,-0.009157509413429521,1.3287696287199984,13.835000038146973,1.7999992370605598,14.09000015258789,2.5555551932861333,13.6899995803833,-0.009157509413429521
2987,2011-07-18,13.30500030517578,13.65999984741211,13.30500030517578,13.649999618530273,832968.0,-0.025274675677363967,-1.0579724567252031,2.2999866486104863,58.928572568966274,64.23577384336097,0.38941164869056166,-0.14256367734685504,-0.3141457558735663,-1.351066726312931,20.004752675518233,0.3549995422363299,0.5518298480711419,0.01800031661987056,-1.0222953208307448,1.058295954070486,-0.5021475021054371,0.5381481353451782,0.7699995040893555,45.32874689890984,-33.8424499032641,0.5201478187253072,7,0.13249969482422053,0.022500038146974433,-0.2737505435943586,-1.152500629425047,-0.2250003814697248,0,0.026681663592163174,-1.5714324639761115,13.649999618530273,1.3287696287199984,13.835000038146973,1.7999992370605598,14.09000015258789,0.026681663592163174
2988,2011-07-19,13.704999923706055,13.760000228881836,13.289999961853027,13.34000015258789,709526.0,0.030063856396506106,-1.0215058615060255,-1.0579724567252087,59.33701834447639,63.69427182268216,-0.00044494408479422987,-0.5050570177508771,-0.691634714731336,-1.7344343149900219,19.736576821678593,0.4700002670288086,0.5781823738854115,0.3777499198913574,-0.6617919526850162,1.417291792467731,-0.1420210163968303,0.8975208561795451,0.31299987792968587,51.55277074862824,-25.16435040360917,0.5197709362881872,7,-0.2674999237060547,-0.3774995803833008,-0.6312501430511475,-1.5525002479553223,-0.6750001907348615,1,-0.02736227669373048,-1.0579724567252031,13.30500030517578,-1.5714324639761115,13.649999618530273,1.3287696287199984,13.835000038146973,-0.02736227669373048
2989,2011-07-20,13.645000457763672,14.0,13.479999542236328,13.770000457763672,790498.0,-0.004377925302910812,-1.2857070995003186,-0.3424659681759987,54.81570385248143,62.445285650454196,0.11122693145350837,-0.3823583693164814,-0.6164500183647661,-1.6591005570476636,19.905454846137395,0.5200004577636719,0.576765068879066,0.2655004501342777,-0.7239754108834013,1.2549763111519567,-0.22923748037456093,0.7602383806431163,-0.9950008392333984,45.22300190005987,-27.4510520410887,0.49473793050883924,7,-0.20750045776367188,-0.31750011444091797,-0.5400006771087646,-1.4925007820129395,-0.7950000762939453,2,-0.013558110180306948,-1.0215058615060255,13.704999923706055,-1.0579724567252031,13.30500030517578,-1.5714324639761115,13.649999618530273,-0.013558110180306948
2990,2011-07-21,13.899999618530273,13.899999618530273,13.520000457763672,13.6850004196167,972335.0,0.01868810203091731,2.5348890850458874,-1.7199935913085938,56.91609761561897,60.54096296393576,-0.1659240454713018,-0.5647118202415413,-0.8479908497176005,-1.8976059515713217,20.50894529365982,0.37999916076660156,0.5575064666034937,0.45599961280822754,-0.48947502016191535,1.4014742457783704,-0.016737703676843907,0.928736929293299,-1.222999992370605,85.91543998635306,15.856571602890895,0.4727373164850716,7,-0.5274996757507324,-0.5724992752075195,-0.7712497711181641,-1.747499942779541,-1.25,3,-0.05611509024297834,-1.2857070995003186,13.645000457763672,-1.0215058615060255,13.704999923706055,-1.0579724567252031,13.30500030517578,-0.05611509024297834
2991,2011-07-22,14.0,14.09000015258789,13.890000343322756,13.920000076293945,411140.0,0.0071942722456204145,-1.8571525885559055,0.3720940548165168,56.018524241873,60.5853785287395,-0.3146947426626703,-0.5935447723152034,-0.9291736441890599,-1.977649204984763,21.05474715720389,0.19999980926513494,0.5623081832032568,0.4914999961853024,-0.4184804412805896,1.4014804336511943,0.03650977745235551,0.9464902149182493,-1.2965403663635247,88.7499836087266,19.58059043604821,0.4549902187329464,7,-0.627500057220459,-0.6724996566772461,-0.9337501525878906,-1.8475003242492676,-1.074999809265135,4,-0.07857145581926617,2.5348890850458874,13.899999618530273,-1.2857070995003186,13.645000457763672,-1.0215058615060255,13.704999923706055,-0.07857145581926617
2992,2011-07-25,14.295000076293945,14.345000267028807,13.800000190734865,13.925000190734865,574757.0,0.021071434020996094,1.3191479432097437,4.625002980235059,57.35128938724,59.72475032187997,-0.5061550074780072,-0.79751283274231,-1.206053518221772,-2.2508539710353155,22.18055419695826,0.5450000762939418,0.5250947799033021,0.7027500629425045,-0.17049850065050087,1.57599862653551,0.2661257811460018,1.1393743447390072,-1.5360788218994141,95.26064679890963,26.83745804624094,0.43662428179650276,7,-0.47749996185302734,-0.872499942779541,-1.2512500286102295,-2.142500400543213,-1.3249998092651385,0,-0.08324592708684553,-1.8571525885559055,14.0,2.5348890850458874,13.899999618530273,-1.2857070995003186,13.645000457763672,-0.08324592708684553
2993,2011-07-26,14.335000038146973,14.829999923706055,14.149999618530273,14.359999656677244,1510786.0,0.002798178498743864,-2.443035529759433,-0.06756655746662335,61.1307412556243,58.905943596045006,-0.4973405891813396,-0.7308556455826949,-1.2238711017814783,-2.267247546273328,23.744119189189718,0.6800003051757812,0.44643556307125465,0.6512500286102298,-0.11984553871371162,1.4223455959341713,0.26570224494826,1.0367978122721997,-1.4809140429943852,63.3333521713392,-6.684994547819784,0.3855477836619707,7,-0.27500009536743164,-0.6700000762939453,-1.2912499904632568,-2.1825003623962402,-1.3350000381469727,1,-0.08754796728993564,1.3191479432097437,14.295000076293945,-1.8571525885559055,14.0,2.5348890850458874,13.899999618530273,-0.08754796728993564
2994,2011-07-27,13.53499984741211,14.399999618530273,13.5,14.350000381469727,1373668.0,-0.05580747740536984,-1.03389691699264,32.600518806746805,45.61597634463872,56.91461831212242,0.24099705136534233,0.1289163200537402,-0.41294509021111026,-1.4458178832303616,24.333097725547578,0.8999996185302734,0.4708130053620323,-0.18250017166137766,-0.8545082355647224,0.4895078922419671,-0.51850420361305,0.15350386029029472,-0.522840737975244,2.6315676255515896,-61.252616104389325,0.3360040319516728,7,0.5250000953674316,0.13000011444091797,-0.5762498378753662,-1.382500171661377,-0.5349998474121094,2,-0.037310684900929036,-2.443035529759433,14.335000038146973,1.3191479432097437,14.295000076293945,-1.8571525885559055,14.0,-0.037310684900929036
2995,2011-07-28,13.979999542236328,14.015000343322756,13.140000343322756,13.375,1253331.0,0.03287770224166664,1.5925881970640874,-0.7423302402321581,48.744760775325446,55.42874270958272,-0.20257429708914465,-0.27173385739867584,-0.8382377644068502,-1.8666627355655727,23.566742997240596,0.875,0.4351328674649402,0.22549953460693395,-0.4166342455303109,0.8676333147441788,-0.0955673554616876,0.5465664246755555,0.8500003814697266,49.704106951497415,-10.745780875375594,0.321066890068622,7,0.005000591278076172,-0.3149995803833008,-1.0662493705749512,-1.8274998664855957,-1.1599998474121076,3,-0.08082969941112317,-1.03389691699264,13.53499984741211,-2.443035529759433,14.335000038146973,1.3191479432097437,14.295000076293945,-0.08082969941112317
2996,2011-07-29,13.635000228881836,13.960000038146973,13.635000228881836,13.890000343322756,846078.0,-0.024678063279772067,-1.5490169679154184,-0.4214881113766368,53.93518896668893,54.87392230932968,0.15653491978795486,0.10586499761039647,-0.47842355212690535,-1.4983114735436232,22.61468802032285,0.3449993133544922,0.3337632484756412,-0.13674979209899973,-0.743928540678354,0.47042895648035454,-0.4403391663886769,0.1668395821906774,1.1611997032165533,29.289941329264245,-35.14616761034657,0.30358937428967736,7,0.34999990463256836,0.029999732971191406,-0.7337501049041748,-1.4825005531311035,-0.935000419616701,4,-0.0722406009400074,1.5925881970640874,13.979999542236328,-1.03389691699264,13.53499984741211,-2.443035529759433,14.335000038146973,-0.0722406009400074
2997,2011-08-01,13.770000457763672,14.074999809265135,13.770000457763672,13.890000343322756,736995.0,0.009901006719154726,-4.083327372863142,0.47058757531219164,50.985232841079046,53.945946142285536,0.1055290736099046,-0.0066353192819512685,-0.5931885562531711,-1.6085384877908133,20.8309560902872,0.439999580383299,0.27208041759326207,-0.016249608993529563,-0.6077407395091932,0.575241521522134,-0.31199517425136136,0.27949595626430224,0.9930754825592043,37.278122536458234,-25.842622503814113,0.29574556525783213,8,0.21499967575073242,-0.10500049591064453,-0.8687503337860107,-1.6175007820129395,-1.2750005722045898,0,-0.061365304207552596,-1.5490169679154184,13.635000228881836,1.5925881970640874,13.979999542236328,-1.03389691699264,13.53499984741211,-0.061365304207552596
2998,2011-08-02,13.460000038146973,13.895000457763672,13.460000038146973,13.875,656258.0,-0.022512738512068697,-1.0963877571186624,3.458336313568363,42.06548646418496,52.529255321363706,0.421440460543657,0.3048166081338657,-0.2677498395456688,-1.2758748360574828,18.457808123498864,0.4350004196166992,0.22028580855488933,-0.31725001335144043,-0.9234067487007227,0.28890672199784184,-0.6203283810260825,-0.014171645676798406,1.2706143902359006,25.396815785589567,-32.73276132702284,0.30307836767464147,8,0.5250000953674316,0.2049999237060547,-0.5587499141693115,-1.3075003623962402,-1.0100002288818377,1,-0.036404143367716024,-4.083327372863142,13.770000457763672,-1.5490169679154184,13.635000228881836,1.5925881970640874,13.979999542236328,-0.036404143367716024
2999,2011-08-03,13.109999656677244,13.420000076293945,13.020000457763672,13.420000076293945,938287.0,-0.02600300003549727,1.5806392070362612,0.7469890315953522,41.08240311932544,50.769955932886646,0.7683727513452059,0.6669598659602283,0.0971639126531354,-0.9074912797946038,16.855759831051326,0.4399995803833008,0.19969109516537387,-0.6532503604888937,-1.3080487104490306,0.0015479894712431275,-0.9806495354689613,-0.3258511855088262,1.5888024900044257,8.530734998603231,-45.47525107041858,0.32739917498006843,8,0.815000534057619,0.565000534057619,-0.20874953269958318,-0.9574999809265119,-0.20499992370605113,2,-0.008390515603195925,-1.0963877571186624,13.460000038146973,-4.083327372863142,13.770000457763672,-1.5490169679154184,13.635000228881836,-0.008390515603195925
3000,2011-08-04,12.720000267028807,13.4350004196167,12.649999618530273,13.425000190734865,1039478.0,-0.029748237975719682,1.1655183118526529,2.2741902239285774,39.110071722155865,48.89123898625141,1.0877781868639964,1.0136305353403419,0.49946422965091486,-0.4979166488868447,14.579885301182676,0.7850008010864258,0.1352269197493392,-0.982749748229983,-1.780638218706839,-0.18486127775312688,-1.381693983468411,-0.5838055129915549,1.9116498120961438,4.912325552913406,-45.222605079115986,0.39894423523842815,8,1.0199995040893572,1.0199995040893572,0.18124985694885432,-0.5675005912780744,-0.020000457763671875,3,0.02201255716141559,1.5806392070362612,13.109999656677244,-1.0963877571186624,13.460000038146973,-4.083327372863142,13.770000457763672,0.02201255716141559
3001,2011-08-05,12.550000190734865,12.875,12.125,12.40999984741211,1234456.0,-0.013364785591600592,-1.1126759428278994,-0.19858206875654535,40.78143569146776,47.0501441311656,1.1515648874552333,1.118922267800114,0.6713391825756236,-0.30793360865973085,12.01677242150952,0.75,0.0943347911240231,-1.0752498149871812,-2.0014614343997863,-0.1490381955745761,-1.5383556246934837,-0.6121440052808786,1.9627508607544044,21.794883707964466,-27.752184953699228,0.4631058097063022,8,0.9274997711181623,0.9274997711181623,0.41749978065490545,-0.39750051498413264,-0.5050001144409197,4,0.021513904381346816,1.1655183118526529,12.720000267028807,1.5806392070362612,13.109999656677244,-1.0963877571186624,13.460000038146973,0.021513904381346816
3002,2011-08-08,11.864999771118164,12.710000038146973,11.859999656677244,12.225000381469727,1500214.0,-0.054581705912833955,-3.5945862351600537,-2.5714266251591966,28.995428023485644,43.47955377203908,1.626683591648236,1.7826974845260075,1.3496486275590307,0.3973410266153454,12.0862486759459,0.8500003814697283,-0.0014637231971192932,-1.688750219345092,-2.8994084707096803,-0.4780919679805038,-2.294079345027386,-1.083421093662798,2.4567311962519636,0.24570577260954052,-47.02154702720664,0.6053291256822937,8,1.2649998664855957,1.4800000190734863,1.1162502765655518,0.3099999427795428,0.07499980926513672,0,0.07037505724859194,-1.1126759428278994,12.550000190734865,1.1655183118526529,12.720000267028807,1.5806392070362612,13.109999656677244,0.07037505724859194
3003,2011-08-09,12.239999771118164,12.25,11.100000381469727,11.800000190734865,2132523.0,0.031605563188701113,3.999997926795136,-1.2222189844445337,35.037265410321695,42.30414144600386,1.0317559722912026,1.3633995211763743,0.9702429434931723,0.043963818854450665,13.551045616840113,1.1499996185302734,-0.0999661264328342,-1.2412502288818352,-2.5840120624738425,0.10151160471017207,-1.9126311456778389,-0.5698693120858316,1.835558065182676,48.8222428704167,1.2428528822845593,0.6713809167960036,8,0.3475003242492676,0.7250003814697266,0.8337502479553223,-0.002500057220457208,-0.3099994659423846,1,0.02083334307265461,-3.5945862351600537,11.864999771118164,-1.1126759428278994,12.550000190734865,1.1655183118526529,12.720000267028807,0.02083334307265461
3004,2011-08-10,12.15999984741211,12.78499984741211,12.0,12.550000190734865,2091709.0,-0.00653594160147164,-1.2112670570015138,-0.8863652619464154,30.75221687058135,40.3049699010323,1.001521367686827,1.3611836350712778,1.0498136105307427,0.14158856830810507,13.952703341910313,0.7849998474121094,-0.24325552512456206,-1.2247501373291012,-2.65768415585325,0.2081838811950476,-1.9412171465911747,-0.5082831280670277,1.5584910943089962,45.39612199679386,2.555855438152655,0.716467009262074,8,0.42750024795532227,0.8050003051757812,0.9975004196166992,0.1550002098083496,0.35000038146972656,2,0.02384868137270102,3.999997926795136,12.239999771118164,-3.5945862351600537,11.864999771118164,-1.1126759428278994,12.550000190734865,0.02384868137270102
3005,2011-08-11,12.954999923706055,13.050000190734865,12.045000076293945,12.40999984741211,1790582.0,0.06537829656824679,1.734691918038564,-1.3974348628788649,39.98082410625267,38.75448491653938,0.05122120477303582,0.523727642405813,0.25152417715856146,-0.630106666813461,14.208155388893656,1.0050001144409197,-0.40302442154928286,-0.38575005531311035,-1.8145084066654071,1.0430082960391864,-1.1001292309892587,0.32862912036303804,0.4492721507848856,95.12819095789494,55.695342272273095,0.7143791756761482,8,-0.36749982833862305,0.010000228881835938,0.2025003433227539,-0.6399998664855957,-0.5399999618530273,3,-0.0038595284468792013,-1.2112670570015138,12.15999984741211,3.999997926795136,12.239999771118164,-3.5945862351600537,11.864999771118164,-0.0038595284468792013
3006,2011-08-12,13.524999618530273,13.720000267028807,12.885000228881836,13.085000038146973,1174935.0,0.04399843289703065,1.0120461577881257,0.8073385665839565,42.987245083192015,37.86581961010749,-0.5990159256832559,-0.05914952235600879,-0.3271372750242776,-1.1729310696402298,14.171338026160472,0.8350000381469709,-0.4146618686898389,0.19049963951110804,-1.233648923575819,1.614648202598035,-0.5215746420323555,0.9025739210545716,-2.424999237060547,92.55722683144613,57.699988513461875,0.7120742815434635,8,-1.0274991989135742,-0.5599994659423828,-0.31749963760375977,-1.1249995231628418,-1.3799991607666016,4,-0.060998139189211265,1.734691918038564,12.954999923706055,-1.2112670570015138,12.15999984741211,3.999997926795136,12.239999771118164,-0.060998139189211265
3007,2011-08-15,13.65999984741211,13.770000457763672,12.925000190734865,13.699999809265135,549676.0,0.009981532916043534,8.388826194071346,-0.09090909090908687,43.95702608662095,38.07599067926704,-0.8395481200890131,-0.17517157017836382,-0.45731991307116004,-1.2838465449428345,14.853768966855943,0.8450002670288068,-0.47824557707143,0.3077498912811283,-1.1236810869688263,1.7391808695310829,-0.4079655978438481,1.0234653804061047,-2.5075994682312004,95.88012707084836,61.95533662577824,0.7157154891249773,8,-1.2249994277954102,-0.6949996948242188,-0.3149995803833008,-1.0674996376037598,-1.0199995040893537,0,-0.11822838866459628,1.0120461577881257,13.524999618530273,1.734691918038564,12.954999923706055,-1.2112670570015138,12.15999984741211,-0.11822838866459628
3008,2011-08-16,13.329999923706055,13.635000228881836,12.895000457763672,13.635000228881836,1132422.0,-0.02415812059972855,3.8524526602796607,7.625014901175743,47.996090587690865,38.84417817575209,-0.5922046211964389,0.13206485795785028,-0.1313957606453453,-0.9343103795827261,15.378393104241695,0.7649993896484375,-0.5595312893122877,-0.0035000324249274684,-1.4252673418649415,1.4182672770150866,-0.7143836871449345,0.7073836222950796,-2.0728955413818344,75.14121919417235,35.71895505252926,0.710883654720007,8,-0.8949995040893555,-0.36499977111816406,0.020000457763671875,-0.7374997138977051,-0.5950002670288104,1,-0.1042760953697216,8.388826194071346,13.65999984741211,1.0120461577881257,13.524999618530273,1.734691918038564,12.954999923706055,-0.1042760953697216
3009,2011-08-17,13.460000038146973,13.649999618530273,13.06999969482422,13.295000076293945,1035184.0,0.009752446750560528,1.1284435135168176,-0.5409829401906096,44.58333871430799,39.452318952657876,-0.7457607941938242,-0.013181478689153536,-0.2580810383223806,-1.040466870421449,15.440247631699222,0.5799999237060529,-0.6390748085690703,0.13575010299682688,-1.2798780291787715,1.5513782351724252,-0.5720639630909723,0.8435641690846261,-2.102379812805175,82.02896515578888,42.09352032886399,0.7078140660877995,8,-1.0249996185302734,-0.49499988555908203,-0.0774998664855957,-0.807499885559082,-1.4700002670288086,2,-0.11367011356872381,3.8524526602796607,13.329999923706055,8.388826194071346,13.65999984741211,1.0120461577881257,13.524999618530273,-0.11367011356872381
3010,2011-08-18,13.119999885559082,13.350000381469727,12.869999885559082,13.220000267028807,1159076.0,-0.025260040982488574,1.666664900606112,-0.6060630581163375,44.62982030552178,39.87991724310832,-0.38336908964181404,0.2797287099653456,0.08457523796725397,-0.6797153216064693,15.606679487914308,0.5900001525878906,-0.6659375557138034,-0.16525006294250488,-1.556865912578953,1.2263657866939432,-0.861057987760729,0.5305578618757192,-1.6658844509204087,27.777760117153516,-12.946421871828594,0.6958079248182244,8,-0.6849994659423828,-0.1549997329711914,0.2625002861022949,-0.3749995231628418,-1.5599994659423828,3,-0.04649387667668048,1.1284435135168176,13.460000038146973,3.8524526602796607,13.329999923706055,8.388826194071346,13.65999984741211,-0.04649387667668048
3011,2011-08-19,12.899999618530273,13.199999809265135,12.470000267028807,13.0,1023707.0,-0.01676831318199612,1.9199981689453332,1.0000000000000178,41.08605892611605,41.22332067673393,-0.12125117216609915,0.43541845779912336,0.3097268390524448,-0.4442635767911085,15.595518485395276,0.7299995422363281,-0.6694297072344426,-0.33025031089782786,-1.6894973807452196,1.0289967589495639,-1.0098738458215237,0.349373224025868,-1.3532487829666007,33.07686833941126,-7.749307638168389,0.6796235349236954,8,-0.4649991989135742,0.06500053405761719,0.4825005531311035,-0.05999946594238281,-1.489999771118164,4,-0.03759687372242759,1.666664900606112,13.119999885559082,1.1284435135168176,13.460000038146973,3.8524526602796607,13.329999923706055,-0.03759687372242759
3012,2011-08-22,13.104999542236328,13.364999771118164,12.760000228881836,12.760000228881836,784746.0,0.015891467423889027,-2.5072507035089755,-3.4499799729157528,46.28271776576204,42.47281538289396,-0.14735554319728195,0.14408278432973276,0.1134949288397955,-0.6278326191803512,15.008324674428009,0.6049995422363281,-0.6256913555425374,-0.0657503604888916,-1.3295845064956016,1.1980837855178184,-0.6976674334922457,0.5661667125144625,-1.4693187217846546,53.81352747351337,10.579770245783763,0.631917073003355,8,-0.2199993133544922,-0.1399993896484375,0.27750062942504883,-0.04749917984008789,-1.2849998474121076,0,-0.07325441571963875,1.9199981689453332,12.899999618530273,1.666664900606112,13.119999885559082,1.1284435135168176,13.460000038146973,-0.07325441571963875
3013,2011-08-23,13.079999923706055,13.369999885559082,12.90999984741211,13.220000267028807,791911.0,-0.0019076397866097938,1.0909112583527862,-0.4057989042398458,49.662924334190656,44.57400510107277,0.010425033951104723,0.07403603440515383,0.14860354946531906,-0.5860402304468693,13.612730786509191,0.46000003814697266,-0.5769911246354784,-0.027999973297118785,-1.1668886719308755,1.110888725336638,-0.5974443226139972,0.5414443760197596,-1.3589463177619017,51.69491456932293,3.90327067372764,0.569444349316878,8,-0.1724996566772461,-0.11499977111816406,0.30250024795532227,0.032500267028808594,-1.1800003051757812,1,-0.03363911184631185,-2.5072507035089755,13.104999542236328,1.9199981689453332,12.899999618530273,1.666664900606112,13.119999885559082,-0.03363911184631185
3014,2011-08-24,13.029999732971193,13.265000343322756,12.979999542236328,13.199999809265135,1291594.0,-0.00382264457389192,-1.1111134658585304,1.2142832814490265,53.771282480610985,46.10627825377925,0.21994212434325,0.08881672963300602,0.20979083959952938,-0.5179304888375125,13.71266843032033,0.28500080108642756,-0.40156653198243575,-0.05275015830993546,-1.1740345989188263,1.0685342822989554,-0.61339237861438,0.5078920619945091,-1.2269882529542588,62.222189255688946,8.634546616040453,0.5606422203044451,8,0.09000062942504705,-0.06499958038330256,0.35250043869018377,0.16750049591064275,-0.8899993896484375,2,-0.022640067716001466,1.0909112583527862,13.079999923706055,-2.5072507035089755,13.104999542236328,1.9199981689453332,12.899999618530273,-0.022640067716001466
3015,2011-08-25,12.850000381469727,13.175000190734865,12.71500015258789,13.175000190734865,1024335.0,-0.013814225264026314,1.8307711268328697,1.9117627259366143,53.64077911490222,47.290004257302606,0.42854729505710587,0.18953639447870607,0.4065310739047554,-0.3196465489778575,14.678086442299643,0.46000003814697443,-0.27309198510092436,-0.176249551773072,-1.2182460946081939,0.8657469910620499,-0.6972478231906329,0.34474871964448894,-0.9683093423429234,42.22225283400349,-14.751340546211864,0.5209982714175613,8,0.26999998092651367,0.11499977111816406,0.5324997901916504,0.42749977111816406,-1.1000003814697266,3,-0.06692611555029382,-1.1111134658585304,13.029999732971193,1.0909112583527862,13.079999923706055,-2.5072507035089755,13.104999542236328,-0.06692611555029382
3016,2011-08-26,12.649999618530273,12.885000228881836,12.335000038146973,12.755000114440918,1038122.0,-0.01556426124530419,2.0136936908690437,0.32307863856308894,60.79779639592462,49.16120095833635,0.5491226839650878,0.3288184374385992,0.608882247045047,-0.10185955340951658,15.876283401620439,0.5500001907348633,-0.11153627663843757,-0.32700028419494664,-1.3405735198677053,0.686572951477812,-0.833786902031326,0.1797863336414327,-0.6927762026579956,30.434746552950585,-32.32183009403724,0.5067866178363791,8,0.3425002098083496,0.3150005340576172,0.700000524520874,0.6775007247924805,-1.3799991607666016,4,-0.08616594717654347,1.8307711268328697,12.850000381469727,-1.1111134658585304,13.029999732971193,1.0909112583527862,13.079999923706055,-0.08616594717654347
3017,2011-08-29,12.925000190734865,13.020000457763672,12.710000038146973,12.845000267028807,431117.0,0.021739176323907428,1.2962955113804941,-0.7619004368716336,59.68882976499152,50.46039420025865,0.17757167177099298,-0.013421418741341284,0.3480191362428542,-0.3558571629055667,16.82573541163282,0.37000083923339844,-0.03784143651606975,-0.00974969863891495,-0.9520842756655181,0.9325848783876882,-0.48091698715221654,0.46141758987438664,-0.895265693186932,57.00485406477264,-7.20391319658831,0.4711672885133016,8,0.06749963760375799,0.03999996185302557,0.4249999523162824,0.40250015258788885,-2.1350002288818377,0,-0.1172147250263691,2.0136936908690437,12.649999618530273,1.8307711268328697,12.850000381469727,-1.1111134658585304,13.029999732971193,-0.1172147250263691
3018,2011-08-30,12.970000267028807,13.024999618530273,12.800000190734865,12.984999656677244,556319.0,0.0034816306096614458,3.736864296183053,-0.18749254941228932,61.571431412987984,52.34796005566753,0.08508273769116137,-0.10225597947279041,0.3115233319271109,-0.3776229961393849,18.234110081322203,0.22499942779540838,-0.021877262170860945,0.059750366210936434,-0.8500007325533403,0.9695014649752132,-0.39512518317120104,0.5146259155930739,-0.8706551310722439,68.27957209775434,1.6212728255394495,0.4548755493821382,8,-0.11750030517577947,-0.005000114440916192,0.6499998569488543,0.41750001907348633,-1.5700006484985334,1,-0.08866619495205541,1.2962955113804941,12.925000190734865,2.0136936908690437,12.649999618530273,1.8307711268328697,12.850000381469727,-0.08866619495205541
3019,2011-08-31,13.0,13.050000190734865,12.880000114440918,12.975000381469727,1011218.0,0.002313009433581481,1.7200012207030762,-1.6667090539165819,50.82267031538543,53.036054501207936,-0.019031364801623596,-0.14853459322371698,0.30022316185205966,-0.38493618083824543,18.918309554646452,0.1700000762939471,-0.024355895424275076,0.0952500820159905,-0.8107386087699613,1.0012387728019423,-0.3577442633769863,0.5482444274089673,-0.833828651171153,79.16664774456048,15.444127410830546,0.45299434539297617,8,-0.14750003814697266,-0.25,0.8624999523162842,0.630000114440918,-1.6099996566772443,2,-0.08461541395920968,3.736864296183053,12.970000267028807,1.2962955113804941,12.925000190734865,2.0136936908690437,12.649999618530273,-0.08461541395920968
3020,2011-09-01,13.0,13.074999809265135,12.895000457763672,13.045000076293945,896330.0,0.0,2.4285740236149778,-1.8000305180437934,37.8753026207752,52.679303800614505,-0.042290762479325394,-0.13331741894686822,0.3189859133816313,-0.3581872022083239,19.04240736363814,0.17999935150146307,-0.03445154655488736,0.081250095367432,-0.82136526413837,0.983865454873234,-0.370057584385469,0.532557775120333,-0.7696754868137603,89.86488750505856,28.559179212058822,0.4513076797529007,9,-0.14750003814697266,-0.41249990463256836,0.8624999523162842,0.630000114440918,-1.0,3,-0.06615381974440337,1.7200012207030762,13.0,3.736864296183053,12.970000267028807,1.2962955113804941,12.925000190734865,-0.06615381974440337
3021,2011-09-02,12.81999969482422,12.984999656677244,12.81999969482422,12.914999961853027,1712547.0,-0.013846177321213848,-2.4736736435276363,2.111113465858478,30.995480189906274,50.98072184774165,0.1398778069714588,0.07161968701219124,0.5128203936980267,-0.15564598989362288,18.504441686376786,0.18000030517577947,-0.042299496322520724,-0.11225018501281525,-0.9995908696136127,0.7750904995879822,-0.555920527313214,0.33142015728758345,-0.5280881438548839,30.136911138401075,-25.688476788676823,0.44367034230039903,9,0.03250026702880682,-0.23249959945678889,1.0050003528594953,0.8100004196166974,-0.46999931335449396,4,-0.08346331671569451,2.4285740236149778,13.0,1.7200012207030762,13.0,3.736864296183053,12.970000267028807,-0.08346331671569451
3022,2011-09-05,12.699999809265135,12.970000267028807,12.5649995803833,12.755000114440918,2128454.0,-0.00936036571104859,-1.4923060671150283,0.5789489534708924,34.25000464916005,49.26817521607158,0.2194661393027033,0.2712924320053407,0.6484466937841109,-0.010460561806718616,17.757369567193393,0.40500068664550604,-0.030457486099365383,-0.2740000724792502,-1.0166950410529143,0.46869489609441395,-0.6453475567660831,0.09734741180758277,-0.3489647020240252,26.470621234390347,-25.79975995449274,0.3713474842868324,9,0.10000038146972834,-0.1124997138977033,1.1250002384185809,0.930000305175783,-0.5349998474121076,0,-0.1125983758250314,-2.4736736435276363,12.81999969482422,2.4285740236149778,13.0,1.7200012207030762,13.0,-0.1125983758250314
3023,2011-09-06,12.494999885559082,12.795000076293945,12.399999618530273,12.609999656677244,1301987.0,-0.01614172651849155,-1.5901643444980864,2.0908933277846136,26.746992824694956,46.26547636541425,0.3718624241538908,0.5232006122357085,0.8707204513572577,0.2195868889552095,16.2635272664159,0.3950004577636719,0.014753163390491153,-0.49175000190734863,-1.1887380647312007,0.20523806091650343,-0.8402440333192747,-0.1432559704954226,1.2750005722045898,14.074109656974079,-33.00965994974854,0.34849403141192575,9,0.26000022888183594,0.0025005340576171875,1.3300001621246338,1.135000228881836,0.38500022888183594,1,-0.13645457697655394,-1.4923060671150283,12.699999809265135,-2.4736736435276363,12.81999969482422,2.4285740236149778,13.0,-0.13645457697655394
3024,2011-09-07,12.449999809265135,12.729999542236328,12.449999809265135,12.69499969482422,1462066.0,-0.0036014467151740392,-1.2857131735571103,2.1304380276317954,31.179780397821304,43.76980984129415,0.364241270944758,0.6229812967006705,0.9213831585018859,0.2961736350381834,15.753688504676216,0.2799997329711932,0.010831221429839388,-0.5512500762939467,-1.1850180443756617,0.08251789178776825,-0.8681340603348033,-0.23436609225309013,1.292600631713869,7.407433571304199,-40.37854805997458,0.31688398404085727,9,0.25500011444091975,-0.014999389648435724,1.3750002384185809,1.180000305175783,0.11499977111816584,2,-0.08433736600971387,-1.5901643444980864,12.494999885559082,-1.4923060671150283,12.699999809265135,-2.4736736435276363,12.81999969482422,-0.08433736600971387
3025,2011-09-08,12.904999732971193,12.904999732971193,12.46500015258789,12.46500015258789,912741.0,0.03654617917081837,-1.000000000000008,-1.795917493509154,50.12407229749338,42.583840497024006,-0.09178915688985789,0.17290853099861536,0.4651993419873026,-0.12682788376819154,15.529005167548638,0.45499992370605824,-0.002675787305564725,-0.09375014305114604,-0.728679688987441,0.5411794028851489,-0.4112149160192935,0.22371462991700142,0.8107486915588353,86.3248002582262,35.16307550446997,0.3174647729681474,9,-0.1675000190734881,-0.46999931335449396,0.8950004577636701,0.7250003814697248,-0.08500003814697266,3,-0.1173963131341833,-1.2857131735571103,12.449999809265135,-1.5901643444980864,12.494999885559082,-1.4923060671150283,12.699999809265135,-0.1173963131341833
3026,2011-09-09,12.699999809265135,12.90999984741211,12.600000381469727,12.869999885559082,662541.0,-0.015885310185811186,1.4799957275390625,-0.38636417822456265,39.9503805467511,40.390679472775076,0.13527475305989967,0.329843766214287,0.6649969443517758,0.10722750324717012,16.37666748892224,0.3099994659423828,-0.04101616080536985,-0.25750007629394744,-0.8545410845076642,0.3395409319197693,-0.5560205804008049,0.04102042781291004,0.9894336391448988,52.63155252982724,1.7306894339149324,0.29852050410685826,9,0.037499904632570136,-0.2649993896484357,1.0399999618530291,0.930000305175783,0.11499977111816584,4,-0.05511809604551787,-1.000000000000008,12.904999732971193,-1.2857131735571103,12.449999809265135,-1.5901643444980864,12.494999885559082,-0.05511809604551787
3027,2011-09-12,12.045000076293945,12.515000343322756,12.045000076293945,12.369999885559082,789238.0,-0.051574782898291205,-1.8923110329912929,1.911762725936544,30.434788879258065,36.93105252458286,0.7289790782701147,0.9039965148394309,1.3009507497798136,0.7888865956014328,17.65160467792295,0.6549997329711896,-0.08460257113003955,-0.8317498207092289,-1.4645238018999702,-0.19897583951848752,-1.1481368113045995,-0.5153628301138582,1.618644695518494,0.0,-48.70190793815688,0.31638699059537073,9,0.5149998664855957,0.3900003433227539,1.432499885559082,1.432499885559082,0.814999580383299,0,0.025321735429131298,1.4799957275390625,12.699999809265135,-1.000000000000008,12.904999732971193,-1.2857131735571103,12.449999809265135,0.025321735429131298
3028,2011-09-13,11.9399995803833,12.350000381469727,11.795000076293945,12.210000038146973,923473.0,-0.00871735120345063,1.0181787285987258,0.8307711268328898,29.81481769284352,34.596846677633756,0.751541660610691,0.9481336319901406,1.3801344242424953,0.9206855394136273,19.072000680458583,0.5550003051757812,-0.1495704846866701,-0.867250299453735,-1.589436213671826,-0.1450643852356439,-1.2283432565627805,-0.5061573423446895,1.6588994036083982,13.00444249813114,-32.58326292449358,0.36109295710904593,9,0.49500036239624023,0.49500083923339844,1.2975001335144043,1.4050002098083496,0.8800001144409197,1,0.018844253716674197,-1.8923110329912929,12.045000076293945,1.4799957275390625,12.699999809265135,-1.000000000000008,12.904999732971193,0.018844253716674197
3029,2011-09-14,11.93000030517578,12.109999656677244,11.850000381469727,11.949999809265135,1066924.0,-0.0008374602645673246,-1.8888912436488083,0.07407211178456886,31.818185244966102,33.923833635877195,0.6635826515318293,0.8828987245317972,1.3717278788932266,0.9546634135765029,20.594001081988942,0.25999927520751775,-0.23443880104440495,-0.8007495880126978,-1.5552188595053362,-0.04628031652005937,-1.177984223759017,-0.4235149522663786,1.560664744354055,12.107646331303801,-32.50515398216521,0.3772346357463191,9,0.45999956130981623,0.8524999618530291,0.8462498188018817,1.0349998474121112,0.639999389648441,2,0.07963116386954194,1.0181787285987258,11.9399995803833,-1.8923110329912929,12.045000076293945,1.4799957275390625,12.699999809265135,0.07963116386954194
3030,2011-09-15,12.510000228881836,12.510000228881836,11.960000038146973,12.06999969482422,1085568.0,0.048616924465159084,1.4999978325610026,-22.000572218778224,47.59451207921987,35.76817051246759,0.007561948639329685,0.26862872775197566,0.7622738201063335,0.40169934779099137,21.5203399096197,0.5799999237060565,-0.3228277309845726,-0.19024968147277832,-0.9275881835263231,0.5470888205807665,-0.5589189324995498,0.17841956955399318,0.8789249222538444,64.12558738652129,16.98739019851135,0.368669251026772,9,-0.12750005722045898,0.27250003814697266,0.2662498950958252,0.4549999237060547,0.4650001525878906,3,0.004396430894900272,-1.8888912436488083,11.93000030517578,1.0181787285987258,11.9399995803833,-1.8923110329912929,12.045000076293945,0.004396430894900272
3031,2011-09-16,12.414999961853027,12.53499984741211,12.295000076293945,12.510000228881836,1007359.0,-0.007593946066402291,2.3103529922456145,-0.2159094357289323,40.65933490113224,36.48031831824228,0.04366309410074365,0.34301772757882887,0.8206283111451871,0.523058351564373,21.929322270435048,0.23999977111816406,-0.3741038873588298,-0.2609999656677253,-1.0025672490906175,0.4805673177551668,-0.6317836073791714,0.10978367604372075,0.8782896847921489,83.78379423310385,36.32831466135772,0.37078364171144595,9,-0.0625,0.36750030517578125,0.3612501621246338,0.5500001907348633,0.3850002288818377,4,0.03262180702501949,1.4999978325610026,12.510000228881836,-1.8888912436488083,11.93000030517578,1.0181787285987258,11.9399995803833,0.03262180702501949
3032,2011-09-19,12.145000457763672,12.329999923706055,12.09000015258789,12.21500015258789,685031.0,-0.021747845744580774,-1.666659602424448,0.7368368217637906,36.040607498819696,37.512942170922805,0.25329327699476956,0.5664511534119168,1.076040601224145,0.815958588823051,22.77677876001829,0.3249998092651367,-0.40191576877044,-0.48299951553344656,-1.2318891533309184,0.2658901222640253,-0.8574443344321825,-0.10855469663471062,1.05839181466043,47.297363476324385,2.373710901511494,0.37444481889873565,9,0.20749950408935547,0.6374998092651367,0.586249828338623,0.8199996948242188,0.0349998474121076,0,0.05516666096058764,2.3103529922456145,12.414999961853027,1.4999978325610026,12.510000228881836,-1.8888912436488083,11.93000030517578,0.05516666096058764
3033,2011-09-20,12.640000343322756,12.699999809265135,12.005000114440918,12.135000228881836,682292.0,0.04075750242089593,1.2240024169958825,-7.214318801089943,44.73684577437124,39.01928276831725,-0.2447090299868897,0.038786033025534294,0.5591707239725316,0.34377690268686756,23.347252782126933,0.694999694824217,-0.38824406696011415,0.03400034904480087,-0.684203492094035,0.7522041901836367,-0.32510157152461616,0.3931022696142179,0.4788883973335363,92.94123454906361,50.18660363333528,0.35910192056941764,9,-0.28750038146972834,0.08249950408935369,0.05999994277953924,0.32499980926513494,-0.29500007629394887,1,0.017405008495170238,-1.666659602424448,12.145000457763672,2.3103529922456145,12.414999961853027,1.4999978325610026,12.510000228881836,0.017405008495170238
3034,2011-09-21,12.734999656677244,12.829999923706055,12.5,12.664999961853027,632122.0,0.007515768257448929,1.538458716942376,0.13861322566572662,46.23043440630558,38.58665633596305,-0.32970126326320504,-0.08374053709886198,0.4300592205080065,0.2660728289407306,23.840410475292188,0.3299999237060547,-0.3774062725496492,0.14374966621398677,-0.5494721757009611,0.8369715081289346,-0.20286125474348715,0.4903605871714607,0.3044557641173071,89.08042764077365,50.12509093253976,0.34661092095747376,9,-0.382499694824217,-0.012499809265134942,-0.034999370574949396,0.2300004959106463,-0.07499980926513494,2,0.006674522217392287,1.2240024169958825,12.640000343322756,-1.666659602424448,12.145000457763672,2.3103529922456145,12.414999961853027,0.006674522217392287
3035,2011-09-22,11.989999771118164,12.524999618530273,11.904999732971193,12.510000228881836,949475.0,-0.05850018890015907,1.2545481658216457,-7.428610354223622,39.82842736223841,38.573105982128304,0.3038047567013482,0.6256017040519772,1.1398073063025933,1.0169463493557451,24.310294593575513,0.8299999237060511,-0.3490239553382466,-0.5582501888275146,-1.2895379482936953,0.17303757063866598,-0.923894068560605,-0.19260630909442433,0.9747883290063513,9.189191418376147,-29.605929081340868,0.3656438797330902,9,0.32250022888183594,0.5925002098083496,0.7100005149841309,0.9750003814697266,0.6649999618530291,3,0.04837363926421223,1.538458716942376,12.734999656677244,1.2240024169958825,12.640000343322756,-1.666659602424448,12.145000457763672,0.04837363926421223
3036,2011-09-23,11.5600004196167,12.100000381469727,11.020000457763672,12.020000457763672,2449463.0,-0.035863165947447206,2.483871364692817,0.884614679235594,37.015944835448764,39.30434553281616,0.6203229307118008,1.0221608020339126,1.5347954411911147,1.4499793681353772,24.671678730441236,1.0799999237060547,-0.347312008436111,-0.9337495803833011,-1.7856320453668761,-0.08186711539972613,-1.3596908128750886,-0.5078083478915136,1.3346003990779813,29.834260838959665,-10.085262772864752,0.4259412324917876,9,0.36499977111816406,0.6349997520446777,1.1399998664855957,1.4049997329711914,0.9399995803833008,4,0.1224048365475705,1.2545481658216457,11.989999771118164,1.538458716942376,12.734999656677244,1.2240024169958825,12.640000343322756,0.1224048365475705
3037,2011-09-26,11.40999984741211,11.649999618530273,11.085000038146973,11.449999809265135,1002151.0,-0.01297582757436988,1.568182360042742,0.08695643159978467,37.485576632219264,40.156652081635684,0.7496051459610076,1.1097387297005437,1.658441982228661,1.6019326472850661,25.338748483995875,0.5649995803833008,-0.43114396618954487,-1.008000135421753,-1.961759357095639,-0.05424091374786677,-1.4848797462586951,-0.5311205245848107,1.3346329424080903,21.546933962512686,-20.74785775263231,0.4768796108369431,9,0.5150003433227539,0.7850003242492676,1.2900004386901855,1.5550003051757812,0.6900005340576172,0,0.12182299403255636,2.483871364692817,11.5600004196167,1.2545481658216457,11.989999771118164,1.538458716942376,12.734999656677244,0.12182299403255636
3038,2011-09-27,11.81999969482422,11.9350004196167,11.449999809265135,11.579999923706055,772561.0,0.03593337886898418,1.063827024219214,-6.000000000000311,43.29786813113235,41.43217240232083,0.3584925475648397,0.6420863827812671,1.213413818523227,1.1923775105861534,25.820615078123737,0.5250005722045898,-0.472326046817491,-0.5405002593994119,-1.4927987604027475,0.41179824160392364,-1.0166495099010788,-0.06435100889774503,0.7866625084314567,44.198865917566785,-2.4053001665260823,0.47614925050166734,9,0.10500049591064275,0.3750004768371564,1.1050004959106428,1.14500045776367,0.2899999618530238,1,0.030456905215420438,1.568182360042742,11.40999984741211,2.483871364692817,11.5600004196167,1.2545481658216457,11.989999771118164,0.030456905215420438
3039,2011-09-28,11.899999618530273,11.989999771118164,11.675000190734865,11.75,625088.0,0.006768183229402647,-1.100002543137991,0.6249990065883018,38.38149593095084,40.40850394140204,0.3059649800077491,0.5011458156967379,1.1005272346747041,1.109779231055299,26.341298702573212,0.314999580383299,-0.4256509895590188,-0.4055003166198734,-1.328908679836422,0.5179080465966752,-0.8672044982281477,0.05620386498840091,0.5797296450860436,58.471737639930396,16.194175006785358,0.46170418160827426,9,0.025000572204589844,0.24250078201293945,1.0362505912780762,1.0650005340576172,0.8800001144409197,2,0.03739501367761333,1.063827024219214,11.81999969482422,1.568182360042742,11.40999984741211,2.483871364692817,11.5600004196167,0.03739501367761333
3040,2011-09-29,12.140000343322756,12.170000076293945,11.729999542236328,11.739999771118164,804686.0,0.020168128780337247,-1.0952355002123055,2.66667726307492,43.57798586549254,40.73279849299763,0.00889581894431224,0.20386485400823595,0.8215299846146298,0.8710242829386718,26.805499125209554,0.4400005340576172,-0.3589448705310474,-0.12249960899352885,-0.9880172915422136,0.7430180735551559,-0.5552584502678712,0.31025923228081353,0.22295061582534892,97.3913267023923,54.09267864107267,0.4327588412743423,9,-0.2150001525878924,-0.042500019073488104,0.9024999141693097,0.8249998092651349,0.8350000381469709,3,0.04283356584708531,-1.100002543137991,11.899999618530273,1.063827024219214,11.81999969482422,1.568182360042742,11.40999984741211,0.04283356584708531
3041,2011-09-30,11.75,12.175000190734865,11.630000114440918,12.135000228881836,1251054.0,-0.032125233302589096,1.3440855804490575,-0.9624991953384423,46.39804486252416,41.88362486674257,0.32927233954966617,0.5371324224323466,1.163974136324681,1.2569016129820128,27.222091023362893,0.5450000762939471,-0.30803282478564853,-0.4589999675750729,-1.31160333068099,0.3936033955308442,-0.8853016491280314,-0.03269828602211433,0.5055149190373491,61.0091622715993,11.7281720735213,0.4263016815529588,9,0.17500019073486328,0.2975001335144043,1.2925002574920654,1.2150001525878906,1.2849998474121094,4,0.07702125386988867,-1.0952355002123055,12.140000343322756,-1.100002543137991,11.899999618530273,1.063827024219214,11.81999969482422,0.07702125386988867
3042,2011-10-03,11.270000457763672,11.630000114440918,11.270000457763672,11.630000114440918,741734.0,-0.040851024871176866,1.0,0.9350634874238919,42.50559990510191,41.63570865904598,0.7510850032257235,0.953387692630093,1.5803491554950977,1.7277097192964916,27.427506705656395,0.4799995422363281,-0.36249949203370235,-0.8674995422363274,-1.7841666950326225,0.049167610559967656,-1.3258331186344758,-0.409165965838179,0.9049997329711932,0.0,-51.64442654963784,0.4583335763981476,10,0.6549997329711914,0.7774996757507324,1.708749532699585,1.6949996948242188,1.7249994277954102,0,0.10913926284617026,1.3440855804490575,11.75,-1.0952355002123055,12.140000343322756,-1.100002543137991,11.899999618530273,0.10913926284617026
3043,2011-10-04,10.789999961853027,11.21500015258789,10.65999984741211,11.21500015258789,1931327.0,-0.04259099169601033,1.6117649698751249,1.1805572112417115,38.46153400650392,40.77249750351246,1.0516588828911928,1.369309756974424,1.9885461651882146,2.1972309922808932,27.64214875865324,0.6100006103515625,-0.4056388429999114,-1.2622500419616696,-2.3416185342769342,-0.1828815496464049,-1.801934288119302,-0.7225657958040372,1.3850002288818377,8.580863695106288,-46.07919648865217,0.5396842461576323,10,0.8024997711181641,1.0774998664855957,2.1887500286102295,2.1750001907348633,1.9499998092651367,1,0.1214087510887929,1.0,11.270000457763672,1.3440855804490575,11.75,-1.0952355002123055,12.140000343322756,0.1214087510887929
3044,2011-10-05,11.399999618530273,11.460000038146973,10.779999732971193,10.954999923706056,934589.0,0.05653379599942898,1.4070784510318177,-1.047057635561934,38.83299030475751,40.66189338601458,0.2596831777733364,0.7131784316837209,1.3381411822872504,1.5789953106731218,27.67187257677809,0.6800003051757795,-0.39926905466375473,-0.5997503757476803,-1.6996090521051759,0.5001083006098153,-1.149679713926428,-0.049821037568932525,0.6235005378723155,48.84485831172611,-4.427116632158722,0.5499293381787475,10,0.01750040054321289,0.4675002098083496,1.5087504386901855,1.5650005340576172,1.4800004959106445,2,0.0622807071846645,1.6117649698751249,10.789999961853027,1.0,11.270000457763672,1.3440855804490575,11.75,0.0622807071846645
3045,2011-10-06,11.390000343322756,11.600000381469727,11.300000190734865,11.404999732971193,780157.0,-0.0008771294335189195,-2.0769298485856074,-0.03370651670752838,39.508700402085644,40.93886622675201,0.19626103666455919,0.6364915062356502,1.2924400034707837,1.58229336043496,28.076456351058376,0.3000001907348615,-0.46483402097163307,-0.5339996814727765,-1.5786431263313734,0.5106437633858203,-1.056321403902075,-0.011677959043478126,0.4971497821807862,48.184840295783815,-1.1768840409342474,0.5223217224292984,10,0.027499675750730646,0.47749948501586736,1.411249637603758,1.574999809265135,1.4149999618530238,3,0.12203681718616521,1.4070784510318177,11.399999618530273,1.6117649698751249,10.789999961853027,1.0,11.270000457763672,0.12203681718616521
3046,2011-10-07,12.0,12.03499984741211,11.265000343322756,11.4399995803833,1138533.0,0.053555718901698635,1.444442426086464,-37.33488046795524,48.612435405657585,42.17518386824516,-0.38527701617159416,-0.03018695821383588,0.6438017800186948,0.9684328790532479,28.199402289412806,0.7699995040893537,-0.5379836870477188,0.11099996566772496,-0.8690838112878172,1.0910837426232671,-0.3790419228100461,0.601041854145496,-1.3400001525878906,97.4545565518466,45.85582607854195,0.49004188847777075,10,-0.5824999809265137,-0.17750024795532227,0.7200000286102295,0.9650001525878906,0.6000003814697266,4,0.0812500317891438,-2.0769298485856074,11.390000343322756,1.4070784510318177,11.399999618530273,1.6117649698751249,10.789999961853027,0.0812500317891438
3047,2011-10-10,12.350000381469727,12.354999542236328,12.0,12.0,944909.0,0.029166698455810547,-1.0285666018168838,0.6250002128735719,47.14566908808628,42.60271730790671,-0.657007275027226,-0.3754135460281365,0.2540810965136586,0.618324093045473,27.241979558872764,0.3549995422363281,-0.5165407311584556,0.44575033187866175,-0.5538510670436416,1.4453517308009651,-0.054050367582489045,0.9455510313398126,-1.6625005340576173,99.7050642084558,51.13263216871025,0.49980069946115163,10,-0.8425006866455078,-0.5350003242492676,0.36999964714050293,0.6149997711181641,0.5099992752075178,0,0.05546554208776988,1.444442426086464,12.0,-2.0769298485856074,11.390000343322756,1.4070784510318177,11.399999618530273,0.05546554208776988
3048,2011-10-11,12.164999961853027,12.31999969482422,11.954999923706055,12.255000114440918,800181.0,-0.014979790599381593,2.318190093893827,-0.25714301284461666,44.48743049891002,43.2811544821244,-0.46703586502461647,-0.18202488939105343,0.4063863155409848,0.8013408786832468,25.919746309370684,0.3950004577636719,-0.44575165787624016,0.2494998931884762,-0.7568374232495945,1.2558372096265469,-0.25366876503055913,0.7526685514075115,-1.410800126647949,87.93653311793409,42.650332978074935,0.5031686582190356,10,-0.6575002670288086,-0.38000011444091797,0.5287501811981201,0.8000001907348633,0.630000114440918,1,0.06822851839776134,-1.0285666018168838,12.350000381469727,1.444442426086464,12.0,-2.0769298485856074,11.390000343322756,0.06822851839776134
3049,2011-10-12,12.880000114440918,13.024999618530273,12.279999732971193,12.28499984741211,1010722.0,0.05877518740895904,-1.4628075203069495,-6.611102869495189,58.65759031007586,44.956666087078105,-1.1492609355000507,-0.8666371881872337,-0.32239149292131586,0.09009136584235478,24.32233695609453,0.8599996566772461,-0.3430589709823657,0.9170000553131104,-0.17799529418227422,2.011995404808495,0.36950238056541806,1.4644977300608026,-2.061768290954589,91.76138842032995,40.177935297589684,0.5474976747476923,10,-1.0375003814697266,-1.0375003814697266,-0.2537498474121094,0.08500003814697266,-0.06500053405761719,2,-0.01086959177630653,2.318190093893827,12.164999961853027,-1.0285666018168838,12.350000381469727,1.444442426086464,12.0,-0.01086959177630653
3050,2011-10-13,12.5649995803833,13.135000228881836,12.460000038146973,12.899999618530273,800544.0,-0.024456562985930574,-1.4770689078924113,-0.563025021517768,59.999988612847446,46.46799317044735,-0.8578460445698362,-0.5768820150928882,-0.012540244331031403,0.40784726462554843,23.808442557616782,0.6750001907348633,-0.3006881409365221,0.5992495536804192,-0.5017895119945166,1.700288619355355,0.048730020842951305,1.1497690865178871,-1.614361689194336,69.51868003306748,14.55686083536473,0.5505195328374679,10,-0.6674995422363281,-0.6674995422363281,0.005000591278076172,0.40000057220458984,0.375,3,0.02506968122381803,-1.4628075203069495,12.880000114440918,2.318190093893827,12.164999961853027,-1.0285666018168838,12.350000381469727,0.02506968122381803
3051,2011-10-14,12.81999969482422,13.09000015258789,12.645000457763672,12.800000190734865,727011.0,0.02029447854809563,-1.6969762649951015,-0.05970000540889849,63.74268570990908,48.82766937098148,-1.0561729373981112,-0.8432170345135646,-0.26435223869553504,0.15280216367839294,23.33234351904323,0.5250005722045898,-0.23104786292253188,0.8339996814727808,-0.3156528167556605,1.983652179701222,0.25917343235856016,1.4088259305870015,-1.6946128166198253,73.30504639058626,13.533332168667933,0.5748262491142205,10,-0.9224996566772479,-0.9224996566772479,-0.23374962806701838,0.1450004577636701,-0.2299995422363299,4,-0.0011699992203975107,-1.4770689078924113,12.5649995803833,-1.4628075203069495,12.880000114440918,2.318190093893827,12.164999961853027,-0.0011699992203975107
3052,2011-10-17,12.8149995803833,13.0600004196167,12.604999542236328,12.960000038146973,475495.0,-0.000390024536657263,1.6376769128704114,-7.250202660817319,60.52909634287698,51.27962074168961,-0.9040363836310981,-0.8278952497303944,-0.23407338433479907,0.15740842442346192,22.472779648898168,0.4550008773803711,-0.2041243737601519,0.7954996109008796,-0.41128762594734347,2.0022868477491027,0.19210599247676718,1.398893229324992,-1.5288436341247102,72.88130798823263,10.679562302265602,0.6033936184241117,10,-0.8574995994567871,-0.9174995422363281,-0.22874951362609863,0.15000057220458984,-0.375,0,-0.016777152239839888,-1.6969762649951015,12.81999969482422,-1.4770689078924113,12.5649995803833,-1.4628075203069495,12.880000114440918,-0.016777152239839888
3053,2011-10-18,12.859999656677244,13.399999618530273,12.5,12.760000228881836,947051.0,0.0035115160177474625,-1.9032251117875705,-0.6896490489594995,60.23453873797408,53.65757056760255,-0.6979218962058322,-0.9018044386164767,-0.2648398434463406,0.11131413357808917,22.710613656752393,0.8999996185302734,-0.1601912482893404,0.8294997215270978,-0.40479891517555977,2.0637983582297554,0.21235040317576903,1.4466490398784266,-1.4259361678087945,51.78571276518724,-10.438087841202204,0.6171493183513285,10,-0.5274996757507306,-0.8299999237060529,-0.3624994754791242,0.10500049591064631,-0.42000007629394354,1,0.0,1.6376769128704114,12.8149995803833,-1.6969762649951015,12.81999969482422,-1.4770689078924113,12.5649995803833,0.0
3054,2011-10-19,12.81999969482422,13.024999618530273,12.720000267028807,12.994999885559082,480086.0,-0.0031104170233982043,1.5957429539597985,-1.750011920997181,57.57237462954857,55.66464548176509,-0.48646967209365144,-0.9013211862973645,-0.208198569881608,0.15245107815891856,23.271156826747628,0.3049993515014666,-0.04996025671232296,0.7852497577667261,-0.4598011694739057,2.030300685007358,0.1627242941464111,1.4077752213870411,-1.189342592989588,38.29785291291852,-18.672897048410725,0.6225254636203156,10,-0.48749971389770685,-0.7899999618530291,-0.3849995136261004,0.1450004577636701,-0.42999935150146484,2,-0.0019500482937115926,-1.9032251117875705,12.859999656677244,1.6376769128704114,12.8149995803833,-1.6969762649951015,12.81999969482422,-0.0019500482937115926
3055,2011-10-20,12.56999969482422,12.75,12.475000381469727,12.625,949491.0,-0.019500780495410708,-1.2449046321525885,0.3142871156015429,59.42528302201171,56.866072994693326,-0.057534598348055965,-0.638370718688531,0.03025167805243889,0.3961581851850706,22.709787124282155,0.34499931335449396,0.1338030828724115,0.5062497615814223,-0.761229363920588,1.7737288870834327,-0.12748980116958286,1.1399893243324275,-0.7624083413200236,10.270204509182278,-44.28166403769563,0.6337395627510048,10,0.10750007629394354,-0.5399999618530291,0.016250371932981622,0.3950004577636701,-0.2799997329711932,3,0.01949084260200573,1.5957429539597985,12.81999969482422,-1.9032251117875705,12.859999656677244,1.6376769128704114,12.8149995803833,0.01949084260200573
3056,2011-10-21,12.975000381469727,12.989999771118164,12.414999961853027,12.574999809265135,746955.0,0.03221962581369575,1.6744217509043287,-7.272697322791223,69.94151245777068,59.39894448021382,-0.34608111976770317,-0.9822903190929289,-0.40020635335157806,-0.01875206509139815,21.16025481314911,0.5749998092651367,0.29583572876360265,0.840500450134277,-0.46595263455393265,2.1469535348224866,0.18727390779017128,1.4937269924783827,-1.0081682014629223,56.85285429497302,-4.409459843839549,0.6532265423441053,10,-0.2975006103515625,-0.9450006484985352,-0.3925001621246338,-0.010000228881835938,-0.06500053405761719,4,-0.0026975568445001263,-1.2449046321525885,12.56999969482422,1.5957429539597985,12.81999969482422,-1.9032251117875705,12.859999656677244,-0.0026975568445001263
3057,2011-10-24,12.800000190734865,13.09000015258789,12.770000457763672,12.904999732971193,569910.0,-0.013487490218866416,-2.8788074953471137,-0.26249848008373133,75.31485655973995,62.824214042528254,-0.11235047343861737,-0.7355262590343514,-0.2575740269096638,0.1512080213643241,19.584413714666365,0.31999969482421875,0.46388033941660467,0.5960002422332789,-0.6959813913959731,1.8879818758625309,-0.04999057458134715,1.2419910590479049,-0.6898512668757135,39.08633127655905,-27.648488326904427,0.645990816814626,10,0.039999485015867364,-0.7700004577636737,-0.2325000762939471,0.16499996185302557,0.44999980926513494,0,-0.01640625273576013,1.6744217509043287,12.975000381469727,-1.2449046321525885,12.56999969482422,1.5957429539597985,12.81999969482422,-0.01640625273576013
3058,2011-10-25,12.18000030517578,12.845000267028807,12.140000343322756,12.845000267028807,1094700.0,-0.048437490337528755,1.1203006440528616,6.333360581289736,59.799000032108616,62.95103734497634,0.5699358171094193,-0.09188412388607681,0.3328246977763616,0.7599566240626192,18.28358355759082,0.7049999237060511,0.5272188022271518,-0.04199967384338521,-1.3214253952512802,1.2374260475645098,-0.6817125345473318,0.5977131868605614,1.219999313354494,4.21052314567994,-62.11096151804328,0.6397128607039471,10,0.5899996757507342,-0.15000057220458807,0.3874998092651385,0.7849998474121112,1.35499954223633,1,0.02134640958071543,-2.8788074953471137,12.800000190734865,1.6744217509043287,12.975000381469727,-1.2449046321525885,12.56999969482422,0.02134640958071543
3059,2011-10-26,12.345000267028807,12.345000267028807,11.920000076293945,12.265000343322756,1374073.0,0.013546794558199737,9.625014901175833,-0.12030064405286695,61.54775611043147,63.123011511374564,0.35879660693004034,-0.23382470730902405,0.13533964377760377,0.5875045500455176,17.16585358045996,0.4250001907348615,0.5818746314500114,0.10075025558471573,-1.1705492783516824,1.372049789521114,-0.5348995113834825,0.7364000225529139,1.0297993659973166,36.324800258225494,-30.95694632207683,0.6356497669681989,10,0.31499958038330256,-0.3150005340576154,0.19249963760376154,0.6199998855590838,1.1399993896484375,2,0.007695367460478719,1.1203006440528616,12.18000030517578,-2.8788074953471137,12.800000190734865,1.6744217509043287,12.975000381469727,0.007695367460478719
3060,2011-10-27,12.65999984741211,12.734999656677244,12.510000228881836,12.53499984741211,1192337.0,0.025516368859432648,-1.5714332425067916,1.56250149011761,58.5937434031353,62.550906810621925,0.06558716408892096,-0.5353156931048026,-0.19819358024189881,0.268405615112318,16.269701480149948,0.3899993896484375,0.680816471343821,0.38974986076354945,-0.8937832448131608,1.6732829663402597,-0.2520166920248066,1.0315164135519055,0.6566078033447269,63.247839561016406,-0.20827513009452048,0.6417665527883556,10,0.0,-0.630000114440918,-0.12249994277954102,0.30500030517578125,0.6599998474121112,3,-0.02132697530360128,9.625014901175833,12.345000267028807,1.1203006440528616,12.18000030517578,-2.8788074953471137,12.800000190734865,-0.02132697530360128
3061,2011-10-28,12.654999732971193,12.729999542236328,12.5,12.729999542236328,471345.0,-0.00039495375206799466,5.1333367241839705,-0.5999984741210795,54.36336473589787,61.86582552095757,0.04997619094552164,-0.4838459695999493,-0.20507498353650178,0.271710585913036,15.176329240294223,0.22999954223632812,0.6379869974873973,0.33949975967407475,-0.9305473136460414,1.6095468329941909,-0.2955237769859842,0.9745232963341337,0.6057436148071282,62.82047938025861,3.7864585748909363,0.6350235366600583,10,0.005000114440916192,-0.6250000000000018,-0.20749974250793635,0.31000041961669744,0.7449998855590803,4,-0.028842337322789513,-1.5714332425067916,12.65999984741211,9.625014901175833,12.345000267028807,1.1203006440528616,12.18000030517578,-0.028842337322789513
3062,2011-10-31,12.5,12.699999809265135,12.470000267028807,12.529999732971193,422930.0,-0.012248102429220808,-4.111146432696283,0.39999745686205523,54.83405384115947,61.265771643533725,0.17387954479477763,-0.24450912591907326,-0.07061162126302101,0.4246555129216443,13.517109531684582,0.22999954223632812,0.6059967163925695,0.12300004959106481,-1.0492374895945105,1.29523758877664,-0.46311872000172194,0.7091188191838516,0.7071136169189458,62.70268152542508,7.022061065559171,0.5861187695927874,10,0.005000114440917969,-0.4700002670288086,-0.4399998188018799,0.4250001907348633,0.7749996185302734,0,0.03279998779296878,5.1333367241839705,12.654999732971193,-1.5714332425067916,12.65999984741211,9.625014901175833,12.345000267028807,0.03279998779296878
3063,2011-11-01,12.100000381469727,12.390000343322756,11.920000076293945,12.390000343322756,759113.0,-0.0319999694824219,2.2413815782982884,9.666751438471051,37.61905410662683,59.048736029875755,0.5081761952436459,0.2726430321032538,0.30458611630782073,0.8209720093359483,11.3333800189102,0.5799999237060547,0.5168622588800247,-0.3424995899200436,-1.2601078966617454,0.5751087168216582,-0.8013037432908945,0.11630456345080731,1.0556286938242199,22.085938386756723,-27.831478999222156,0.4588041533708506,11,0.4049997329711914,-0.07000064849853516,-0.040000200271606445,0.8249998092651367,1.0499992370605469,1,0.09504128779131404,-4.111146432696283,12.5,5.1333367241839705,12.654999732971193,-1.5714332425067916,12.65999984741211,0.09504128779131404
3064,2011-11-02,12.109999656677244,12.475000381469727,12.109999656677244,12.199999809265135,919389.0,0.0008263863547335326,-7.111113465858557,0.3103453945745771,42.00351434936598,57.112983955137345,0.43233689010289034,0.33577798077712373,0.2710016937384463,0.8080288732100716,9.537482030459499,0.375,0.44846408032634955,-0.36800031661987553,-1.1624638221537822,0.4264631889140311,-0.7652320693868297,0.029231436147078682,0.9962042586567019,23.312843951887814,-23.128560659096884,0.3972317527669536,11,0.39500045776367365,-0.07999992370605291,-0.0499994754791242,0.815000534057619,0.8900003433227557,2,0.1176713650812653,2.2413815782982884,12.100000381469727,-4.111146432696283,12.5,5.1333367241839705,12.654999732971193,0.1176713650812653
3065,2011-11-03,12.779999732971193,12.81999969482422,12.0,12.095000267028807,1277893.0,0.05532618458205518,1.1437917622419413,-7.6110922731319,49.38650351616288,54.82909407273648,-0.22880311427145017,-0.23689312103714677,-0.4094815402487111,0.1426235192229921,7.734430464881811,0.8199996948242205,0.3905287214346487,0.23249979019165146,-0.38461130405952915,0.8496108844428321,-0.07605575693393796,0.5410553373172409,0.278756028801153,95.55555791030797,50.342997538016974,0.3085555471255903,11,-0.2749996185302752,-0.7500000000000018,-0.7462494373321551,0.1450004577636701,0.32499980926513494,3,0.05516431443165204,-7.111113465858557,12.109999656677244,2.2413815782982884,12.100000381469727,-4.111146432696283,12.5,0.05516431443165204
3066,2011-11-04,12.975000381469727,13.300000190734865,12.859999656677244,12.890000343322756,1430627.0,0.01525826702448585,-5.068913808411883,0.12408774367441627,52.31885231785718,52.273982490305066,-0.4736087863000087,-0.3742942221657586,-0.6064679530547501,-0.05274919709495762,6.980905083845126,0.5200004577636719,0.35464574235425417,0.37875041961669886,-0.20962703498032553,0.9671278742137233,0.08456169231818755,0.6729391469152102,-1.0550003051757812,76.44929113670358,33.30170643580202,0.29418872729851187,11,-0.36500024795532227,-0.9450006484985352,-0.9637501239776611,-0.05000019073486328,-0.07500076293945312,4,0.026589541673324835,1.1437917622419413,12.779999732971193,-7.111113465858557,12.109999656677244,2.2413815782982884,12.100000381469727,0.026589541673324835
3067,2011-11-07,13.03499984741211,13.145000457763672,12.885000228881836,13.145000457763672,914233.0,0.004624236160183148,3.727250658898599,-1.2941242468781475,52.52525586138281,51.465788693557755,-0.5551476712433079,-0.40089825141059166,-0.6766623731755317,-0.10854431430199263,6.790581354828035,0.26000022888183594,0.32923552489623553,0.40449991226196325,-0.20296150621278386,1.0119613307367104,0.10076920302459058,0.7082306214993359,-1.0873997688293464,80.7970781632786,37.141759960579535,0.3037307092373731,11,-0.4249997138977051,-1.005000114440918,-1.0487496852874756,-0.1099996566772461,-0.5299997329711914,0,0.028001517099413675,-5.068913808411883,12.975000381469727,1.1437917622419413,12.779999732971193,-7.111113465858557,12.109999656677244,0.028001517099413675
3068,2011-11-08,12.994999885559082,13.239999771118164,12.975000381469727,13.024999618530273,537591.0,-0.0030686584059277378,-6.571547296284691,0.27272333194617837,52.52525586138276,50.46328866588568,-0.4329071402376332,-0.31149926627652036,-0.6489830753315466,-0.06772334486066711,6.575371117118214,0.2649993896484375,0.21462104545223326,0.3229999542236328,-0.2636084107792236,0.9096083192264892,0.02969577172220461,0.616304136725061,-1.0203518047332771,76.53844150566069,30.8750664701396,0.2933041825014283,11,-0.38499975204467773,-0.9650001525878906,-1.0087497234344482,-0.06999969482421875,-0.6149997711181641,1,0.021546728390690273,3.727250658898599,13.03499984741211,-5.068913808411883,12.975000381469727,1.1437917622419413,12.779999732971193,0.021546728390690273
3069,2011-11-09,12.739999771118164,13.210000038146973,12.725000381469727,13.029999732971193,624998.0,-0.01962294087622818,-2.0312597789255027,9.666751438471623,52.449569307401426,49.78060265524858,-0.12961430203629654,-0.071174559922067,-0.41048790293511317,0.19141343140897682,6.761884821785487,0.4849996566772461,0.08158251582622356,0.07499985694885325,-0.5044553178700344,0.6544550317677409,-0.21472773046058968,0.3647274443582962,-0.7388446480941777,56.923050965081515,6.502492464000426,0.2897275874094435,11,-0.12999963760375977,-0.6500000953674316,-1.0099999904632568,0.005000114440917969,-0.23999977111816406,2,0.03218209221177437,-6.571547296284691,12.994999885559082,3.727250658898599,13.03499984741211,-5.068913808411883,12.975000381469727,0.03218209221177437
3070,2011-11-10,12.880000114440918,13.015000343322756,12.5649995803833,12.69499969482422,572808.0,0.01098903813484653,-1.0224723917045537,-0.6379325653513532,48.517936075532226,49.131110581874616,-0.26275753327967344,-0.19643729885194716,-0.5657066682320249,0.05624618137512272,6.68578122386074,0.4500007629394549,0.07265582982503105,0.19925017356872488,-0.38585677585478706,0.7843571229922368,-0.09330330114303109,0.49180364828048084,-0.8528680900627137,42.85717992899988,-6.470911765155023,0.29255347471175597,11,-0.26999998092651367,-0.5475001335144043,-1.2375001907348633,-0.13500022888183594,-0.2650003433227539,3,0.00931676121838998,-2.0312597789255027,12.739999771118164,-6.571547296284691,12.994999885559082,3.727250658898599,13.03499984741211,0.00931676121838998
3071,2011-11-11,12.80500030517578,12.984999656677244,12.739999771118164,12.824999809265135,385072.0,-0.005822966506114358,-2.26665267949677,-0.10810518230603186,50.08051717735611,48.60293984145201,-0.18354414982209377,-0.12924529624031145,-0.5013077205352108,0.13409530925149937,6.605564892938433,0.24499988555908025,0.04078100958536979,0.1250003337860086,-0.45939311437819086,0.7093937819502081,-0.16719639029609112,0.41719705786810835,-0.7524109174704421,35.555652885252265,-14.445511041902314,0.2921967240820995,11,-0.19500017166137518,-0.4725003242492658,-1.1625003814697248,-0.27500057220458807,0.009999275207521308,4,0.02342828816171827,-1.0224723917045537,12.880000114440918,-2.0312597789255027,12.739999771118164,-6.571547296284691,12.994999885559082,0.02342828816171827
3072,2011-11-14,12.600000381469727,12.914999961853027,12.520000457763672,12.8149995803833,400881.0,-0.01600936499963934,-1.1066693793471765,10.750226503266415,57.80669685336952,50.84601125775676,0.04149636116175337,0.06200035051669062,-0.3056407953802722,0.34221845967989317,6.672220211284935,0.39499950408935547,-0.001833329131118333,-0.06924962997436523,-0.6510912421542105,0.5125919822054801,-0.3601704360642888,0.2216711761155583,-0.5224627777037991,11.11111111111111,-42.83648280685337,0.29092080608992305,11,0.04999971389770508,0.05999946594238281,-0.9800004959106445,-0.23250055313110352,0.25,0,0.023809462537933257,-2.26665267949677,12.80500030517578,-1.0224723917045537,12.880000114440918,-2.0312597789255027,12.739999771118164,0.023809462537933257
3073,2011-11-15,12.859999656677244,12.859999656677244,12.4399995803833,12.5,450667.0,0.020634862486979655,1.333335982431196,-1.6744232466743174,59.24595638366432,52.761838150456576,-0.11103646009607893,-0.20869903261296052,-0.5655355096916637,0.08872222035923549,6.2434148925382456,0.42000007629394354,-0.016921151717388838,0.19074964523315252,-0.3910919669466928,0.7725912574129978,-0.10017116085677102,0.48167045132307607,-0.7580128011719385,54.545432026593645,-1.5639383429122802,0.29092080608992305,11,-0.20999956130981268,-0.19999980926513494,-1.1987497806549055,-0.49249982833862127,-0.20499992370605113,1,-0.027604941812887307,-1.1066693793471765,12.600000381469727,-2.26665267949677,12.80500030517578,-1.0224723917045537,12.880000114440918,-0.027604941812887307
3074,2011-11-16,12.795000076293945,13.024999618530273,12.699999809265135,12.78499984741211,422861.0,-0.005054399853700597,-2.611102869495138,0.027778440052240345,52.6627285716543,53.125863156622295,0.0685585290595867,-0.15354049166574413,-0.4997338044870627,0.15424455685785965,5.6714937731695825,0.3249998092651385,-0.023332320990011368,0.12700004577636648,-0.45358400781982944,0.7075840993725624,-0.1632919810217306,0.41729207257446355,-0.669052954084048,60.683841497708734,5.251172097381236,0.29029202679809774,11,0.07499980926513672,-0.13500022888183594,-1.1487503051757812,-0.42750024795532227,-0.2849998474121094,2,-0.0324345415692433,1.333335982431196,12.859999656677244,-1.1066693793471765,12.600000381469727,-2.26665267949677,12.80500030517578,-0.0324345415692433
3075,2011-11-17,12.8149995803833,12.9399995803833,12.704999923706055,12.845000267028807,539605.0,0.0015630718225949636,1.1363671830973705,-2.9999999999998224,53.13725519528649,53.21679680966999,0.06039727989045218,-0.16257965563921495,-0.533350501334569,0.12882189380597353,5.557252899302638,0.2349996566772461,0.0744812050881869,0.1347495555877689,-0.4474646047377604,0.7169637159132982,-0.15635752457499486,0.4258566357505327,-0.6655713968029033,64.10255992253231,9.20765099145789,0.2911070801627645,11,0.02500009536743164,-0.1549997329711914,-0.9724998474121094,-0.5374994277954102,-0.044999122619628906,3,-0.024580537705634398,-2.611102869495138,12.795000076293945,1.333335982431196,12.859999656677244,-1.1066693793471765,12.600000381469727,-0.024580537705634398
3076,2011-11-18,12.9399995803833,13.045000076293945,12.734999656677244,12.774999618530273,424114.0,0.00975419462294358,-1.5306168524061576,-5.499872846335121,58.730158730158735,53.90623046175621,-0.07832658221647648,-0.30602640787998325,-0.6641871688219894,-0.0017278137170819718,5.022456573881518,0.310000419616701,0.16302621568660491,0.26149959564208913,-0.31718386775820484,0.8401830590423831,-0.027842136058058742,0.550841327342237,-0.7675599566598148,82.6445603565005,27.550174665796625,0.2893417317001471,11,-0.09999990463256836,-0.2799997329711914,-1.0424995422363281,-0.7249994277954102,-0.30499935150146484,4,-0.025115905703569585,1.1363671830973705,12.8149995803833,-2.611102869495138,12.795000076293945,1.333335982431196,12.859999656677244,-0.025115905703569585
3077,2011-11-21,12.59000015258789,13.010000228881836,12.5600004196167,12.979999542236328,543932.0,-0.02704787010395271,-1.0000042385632966,-2.3636332109932665,59.919034123815635,54.727761379804306,0.22563983128322995,0.02891623056296666,-0.3030959421725008,0.3375965836730117,4.357011822023506,0.4499998092651367,0.17176025200626022,-0.07799983024597168,-0.6550192198308213,0.499019559338878,-0.3665095250383956,0.21050986454645226,-0.39500931752417756,24.793462686143673,-33.05209045960022,0.28850969479242455,11,0.2349996566772461,0.06999969482421875,-0.692500114440918,-0.375,0.2299995422363299,0,0.01787128078383393,-1.5306168524061576,12.9399995803833,1.1363671830973705,12.8149995803833,-2.611102869495138,12.795000076293945,0.01787128078383393
3078,2011-11-22,12.4399995803833,12.744999885559082,12.40999984741211,12.609999656677244,295275.0,-0.01191426293777742,-1.9130496077488266,0.4358983137055395,56.321840760425964,55.158013763473704,0.3225544891789873,0.21016952005453504,-0.14013290430120406,0.47338674785885004,4.638230511681927,0.33500003814697266,0.148643243013046,-0.2410003662109368,-0.7823397485742198,0.30033901615234626,-0.5116700573925783,0.029669324970704736,-0.2229085582061643,4.7243656941695225,-55.11451746384678,0.27066969118164164,11,0.28750038146972656,0.2200002670288086,-0.5124995708465576,-0.22499942779541016,0.375,1,0.032958264864651365,-1.0000042385632966,12.59000015258789,-1.5306168524061576,12.9399995803833,1.1363671830973705,12.8149995803833,0.032958264864651365
3079,2011-11-23,12.4399995803833,12.44499969482422,12.095000267028807,12.399999618530273,903039.0,0.0,12.999923706344871,-0.23529378765609643,41.237103266287626,54.349032340224305,0.3079035853051213,0.22941370682436002,-0.1265808248274638,0.4630238601518428,4.782533928232594,0.3499994277954137,0.1168339725946197,-0.24575033187866246,-0.7762344605428346,0.2847337967855097,-0.5109923962107477,0.019491732453422728,0.8600006103515643,36.3157244864464,-18.22015268389206,0.2652420643320857,11,0.13000059127807617,0.17000055313110352,-0.25874972343444824,-0.22499942779541016,0.35000038146972656,2,0.017282971048240725,-1.9130496077488266,12.4399995803833,-1.0000042385632966,12.59000015258789,-1.5306168524061576,12.9399995803833,0.017282971048240725
3080,2011-11-24,12.390000343322756,12.505000114440918,12.260000228881836,12.404999732971193,528391.0,-0.004019231410537061,1.2790670853959674,-0.3749850988245953,33.70470903324902,52.52949810199018,0.31411988522673084,0.2720987669649819,-0.08202908105281814,0.49364200059730656,5.253203852018389,0.24499988555908203,0.08299486940294365,-0.2822495937347398,-0.828986027149428,0.26448683967994846,-0.555617810442083,-0.008881377027396553,0.8858998489379886,31.052645844438935,-19.85576808168188,0.27336821670734407,11,0.17999982833862127,0.21999979019164861,-0.20875048637390314,-0.17500019073486506,0.6349992752075178,3,0.009685220519283666,12.999923706344871,12.4399995803833,-1.9130496077488266,12.4399995803833,-1.0000042385632966,12.59000015258789,0.009685220519283666
3081,2011-11-25,12.289999961853027,12.369999885559082,12.145000457763672,12.149999618530273,1218711.0,-0.008071055585048503,-2.000019073656102,-9.333736012207527,29.700254919743116,49.40656010936502,0.3725640865469977,0.3619074052593838,0.014312089563436103,0.5707686108904078,5.844488946716733,0.2449998855590838,0.06323625403673994,-0.3639999866485599,-0.9369020520491613,0.20890207875204148,-0.6504510193488606,-0.07754895394825922,0.9622822319030782,21.311442945780378,-24.74981306356434,0.28645103270030037,11,0.2800002098083496,0.32000017166137695,0.06374979019165039,-0.07499980926513672,0.8350000381469727,4,0.03905618367782915,1.2790670853959674,12.390000343322756,12.999923706344871,12.4399995803833,-1.9130496077488266,12.4399995803833,0.03905618367782915
3082,2011-11-28,12.90999984741211,12.90999984741211,12.364999771118164,12.364999771118164,606871.0,0.05044750915244123,1.0,3.892848141361435,48.24016342397393,48.18369422495497,-0.22220523781331636,-0.23800399531911687,-0.5935137763014104,-0.0558784362053224,6.082834959470082,0.619999885559082,0.06293282953760837,0.2354999065399177,-0.3435091669143233,0.8145089799941587,-0.05400463018720281,0.5250044432670382,0.31913670780945047,100.0,55.40649646802692,0.28950453672712007,11,-0.3399996757507324,-0.2999997138977051,-0.5562500953674316,-0.6949996948242188,0.09000015258789062,0,-0.02130128751205207,-2.000019073656102,12.289999961853027,1.2790670853959674,12.390000343322756,12.999923706344871,12.4399995803833,-0.02130128751205207
3083,2011-11-29,13.25,13.300000190734865,12.729999542236328,12.739999771118164,1235357.0,0.026336185639540988,-1.150943056720163,0.9357801054816142,60.20001235962859,49.02117020139657,-0.5599508584364408,-0.5137730312565267,-0.9330958430572842,-0.4069231651530245,5.813640770660678,0.5700006484985369,0.07026009402309263,0.5180000782012932,-0.049073717627150515,1.085073874029737,0.23446318028707225,0.8015369761155142,-1.1549997329711932,95.85060631530283,50.634903902573,0.2835368979142216,11,-0.5524997711181641,-0.6399998664855957,-0.8150002956390381,-1.0349998474121094,-0.2049999237060547,1,-0.03245285322081359,1.0,12.90999984741211,-2.000019073656102,12.289999961853027,1.2790670853959674,12.390000343322756,-0.03245285322081359
3084,2011-11-30,13.53499984741211,13.53499984741211,12.899999618530273,13.199999809265135,1243258.0,0.021509422446196913,2.791045710885835,0.6568625251040662,62.38185875439567,50.048348374630926,-0.8146075377044362,-0.7236432154515775,-1.217419841854472,-0.7078093240617278,5.837801318110297,0.6350002288818359,0.07604400272571255,0.7317499160766605,0.13635291439727837,1.3271469177560427,0.43405141523696855,1.0294484169163525,-1.4158995819091817,100.0,52.235201536252134,0.2976985008396911,11,-0.7199997901916504,-0.807499885559082,-1.1349999904632568,-1.3199996948242188,-0.47499942779541016,2,-0.05319543961180562,-1.150943056720163,13.25,1.0,12.90999984741211,-2.000019073656102,12.289999961853027,-0.05319543961180562
3085,2011-12-01,13.484999656677244,13.970000267028807,13.274999618530273,13.274999618530273,1282530.0,-0.003694140472740748,-5.619052592858326,0.6268657141311657,62.977096874821434,50.52023039070455,-0.7370855891638275,-0.6515219862653527,-1.1432936270256775,-0.670075849713827,6.741993139972352,0.6950006484985334,0.056876483411423706,0.646499729156492,-0.02208155312005644,1.3150810114330405,0.3122090880182178,0.9807903702947662,-1.3092634078979497,73.4246213128726,23.11926376170225,0.33429064113827456,12,-0.4524993896484375,-0.5399994850158674,-1.139999866485594,-1.329999923706053,-0.30999946594237926,3,-0.05153872543705107,2.791045710885835,13.53499984741211,-1.150943056720163,13.25,1.0,12.90999984741211,-0.05153872543705107
3086,2011-12-02,13.31999969482422,13.699999809265135,13.31999969482422,13.56999969482422,590463.0,-0.012235815057757282,-2.0400009155273153,-1.1904759742235604,63.95348579319896,50.96850279841381,-0.5727441574727354,-0.48417417295341814,-0.9417252435316836,-0.5154726758903472,7.01390454453443,0.3800001144409144,0.06293659693979237,0.46424980163574325,-0.23620311168826014,1.1647027149597466,0.11402334497374156,0.814476258297745,-1.036607604949955,59.50153449418158,4.063285740125927,0.35022645666200125,12,-0.2874994277954137,-0.3749995231628436,-0.9749999046325701,-1.1649999618530291,-0.29999923706054865,4,-0.022147153382336526,-5.619052592858326,13.484999656677244,2.791045710885835,13.53499984741211,-1.150943056720163,13.25,-0.022147153382336526
3087,2011-12-05,13.399999618530273,13.675000190734865,13.364999771118164,13.5,537556.0,0.00600600041583621,-2.647062123439081,0.40000152587890625,61.25000546376221,51.51607665434006,-0.5875496824440489,-0.5643623223569669,-0.9786374712450776,-0.6000010868723749,7.300510379273925,0.35500049591064453,0.06937870723487727,0.525999736785888,-0.21212431836644896,1.2641237919382249,0.1569377092097195,0.8950617643620564,-1.0154110380267358,54.03223263486993,-1.456205113890391,0.3690620275761684,12,-0.3674993515014666,-0.4549994468688965,-1.054999828338623,-1.369999885559082,-0.5149993896484375,0,-0.0205223601760397,-2.0400009155273153,13.31999969482422,-5.619052592858326,13.484999656677244,2.791045710885835,13.53499984741211,-0.0205223601760397
3088,2011-12-06,13.274999618530273,13.489999771118164,13.095000267028807,13.345000267028807,560895.0,-0.009328358474513854,1.1944437821699918,0.700003814682696,59.756091887717616,53.57374205672117,-0.37062395037475504,-0.4398618399426333,-0.8243314539532705,-0.4866892705455417,7.219214961183219,0.39499950408935725,0.04658051387042228,0.38699975013732946,-0.37113766543489213,1.145137165709551,0.007931042351218665,0.7660684579234402,-0.7952863368352201,35.046707731085455,-18.967267181636913,0.3790687077861112,12,-0.2174992561340332,-0.3299994468688965,-1.0074996948242188,-1.244999885559082,-0.6199998855590803,1,-0.020715602744455608,-2.647062123439081,13.399999618530273,-2.0400009155273153,13.31999969482422,-5.619052592858326,13.484999656677244,-0.020715602744455608
3089,2011-12-07,13.149999618530273,13.350000381469727,13.100000381469727,13.300000190734865,491404.0,-0.009416196127457144,-1.0000076294236353,2.1428454653207156,56.53021623685631,56.10990952378865,-0.15010413063892436,-0.2978412416982934,-0.6734527522191627,-0.37326496347386495,7.621590738142705,0.25,0.04478986993893663,0.24149975776672328,-0.5219416839286097,1.0049411994620563,-0.14022096308094412,0.6232204786143907,-0.5808691177151957,6.285640171596185,-44.53330426257558,0.3817207208476666,12,-0.0924992561340332,-0.16499948501586914,-0.8824996948242188,-1.119999885559082,-0.44499969482421875,2,-0.007984756295229767,1.1944437821699918,13.274999618530273,-2.647062123439081,13.399999618530273,-2.0400009155273153,13.31999969482422,-0.007984756295229767
3090,2011-12-08,13.0,13.274999618530273,12.970000267028807,13.25,828768.0,-0.01140681542826072,1.0333341810460044,1.666660308862124,51.15830961727456,58.494137823514365,0.10674939865842248,-0.1458693817925827,-0.5065210022875171,-0.23990240658099893,8.235340755982376,0.3049993515014666,0.0638604757638106,0.08550014495849645,-0.6788838185018502,0.8498841084188431,-0.2966918367716769,0.4676921266886698,-0.34681731321209774,4.109555038800442,-40.92044493090216,0.3821919817301733,12,0.16750001907348633,-0.014999866485595703,-0.7325000762939453,-0.9700002670288086,-0.38000011444091797,3,0.00461541689359235,-1.0000076294236353,13.149999618530273,1.1944437821699918,13.274999618530273,-2.647062123439081,13.399999618530273,0.00461541689359235
3091,2011-12-09,13.104999542236328,13.149999618530273,12.949999809265135,12.949999809265135,645257.0,0.008076887864332916,-1.580647146047746,-0.6199989318847727,60.98080043596555,59.909764158180096,0.14473574614395446,-0.23952176600015918,-0.5804464051013998,-0.3626940669378378,8.864986212966164,0.1999998092651385,0.1324248259152725,0.17549972534179759,-0.5916060464588107,0.9426054971424058,-0.20805316055850653,0.5590526112421017,-0.37280780063397145,21.379262264245398,-25.12779388093403,0.3835528859003042,12,0.24500036239624023,-0.07249927520752131,-0.8374996185302734,-1.0749998092651367,-0.5299997329711932,4,0.005341522391735465,1.0333341810460044,13.0,-1.0000076294236353,13.149999618530273,1.1944437821699918,13.274999618530273,0.005341522391735465
3092,2011-12-12,12.899999618530273,13.045000076293945,12.859999656677244,13.010000228881836,405591.0,-0.01564287911993867,1.0555567329292783,-0.7096825797242257,59.58333945936969,59.841244947040224,0.38908433419045885,-0.011483019137290995,-0.33063959018692834,-0.1815692650964209,9.22700701479227,0.2449998855590838,0.22230681532673202,-0.04450016021728587,-0.7960520866388734,0.7070517662043017,-0.42027612342807963,0.3312758029935079,-0.09353936540233043,6.349199140785274,-43.56587931990374,0.37577596321079376,12,0.5150003433227521,0.13250064849853338,-0.5799996852874756,-0.869999885559082,-0.4799995422363281,0,0.009302390913331626,-1.580647146047746,13.104999542236328,1.0333341810460044,13.0,-1.0000076294236353,13.149999618530273,0.009302390913331626
3093,2011-12-13,12.505000114440918,12.970000267028807,12.449999809265135,12.720000267028807,525521.0,-0.030620117501550692,-2.1999953049989673,1.954535996670812,51.16280101324977,58.594682975801774,0.7457116795987222,0.37477191748805083,0.12097491551011785,0.1863771439892652,9.381850813963771,0.5200004577636719,0.328379317239742,-0.42174968719482386,-1.1980651909566102,0.3545658165669625,-0.809907439075717,-0.033591935313930676,1.4650001525878888,6.11114113417254,-43.64360788155892,0.3881577518808934,12,0.7049999237060529,0.5275001525878888,-0.18500018119812012,-0.47500038146972656,0.14499950408935547,1,0.03038785373557018,1.0555567329292783,12.899999618530273,-1.580647146047746,13.104999542236328,1.0333341810460044,13.0,0.03038785373557018
3094,2011-12-14,12.380000114440918,12.630000114440918,12.1899995803833,12.520000457763672,661403.0,-0.009996001507880714,1.444449742640144,0.6511639254094197,49.82577991979826,57.133425536354764,0.7706918335726662,0.49232900527259993,0.28263956408402535,0.2960962537433858,10.073122571829614,0.4400005340576172,0.3489664080085131,-0.5259996891021732,-1.3384849405909822,0.2864855623866358,-0.9322423148465777,-0.1197570633577687,1.5596001434326148,17.511569343546878,-33.179213226622466,0.40624262574440484,12,0.5649995803833008,0.6525001525878888,-0.06000018119812012,-0.35000038146972656,0.5950002670288086,2,0.02221321615413374,-2.1999953049989673,12.505000114440918,1.0555567329292783,12.899999618530273,-1.580647146047746,13.104999542236328,0.02221321615413374
3095,2011-12-15,12.5,12.574999809265135,12.300000190734865,12.300000190734865,682391.0,0.00969304397817461,-1.749998807905981,-1.4285665628980602,53.63322061930786,55.986729405922425,0.5545979997920405,0.3663005685967633,0.2017770377265844,0.15425276049432313,10.801751514459145,0.2749996185302699,0.30876143562019465,-0.3902498245239254,-1.2221432781701402,0.4416436291222894,-0.8061965513470337,0.025696902299182867,1.3696162307739232,32.29170909358227,-21.201799545000057,0.4159467268231078,12,0.43249988555908203,0.5325002670288068,-0.15000009536743164,-0.4700002670288086,0.36499977111816406,3,0.016399993896484277,1.444449742640144,12.380000114440918,-2.1999953049989673,12.505000114440918,1.0555567329292783,12.899999618530273,0.016399993896484277
3096,2011-12-16,12.614999771118164,12.699999809265135,12.4399995803833,12.53499984741211,530416.0,0.009199981689453018,1.0800018310547028,0.4000000000000036,43.81550767498436,54.0495629849471,0.3677500584266955,0.23790155678063662,0.10839273996012722,0.023364994471002376,11.488043724505543,0.26000022888183416,0.2356430978026367,-0.2590000629425049,-1.0994546043016165,0.5814544784166067,-0.6792273336220607,0.1612272077370509,1.187431793640135,49.70759581632801,2.01022703305555,0.4202272706795555,12,0.22499990463256836,0.41750049591064275,-0.14374971389770508,-0.5850000381469727,0.18000030517578125,4,0.0003963626263685516,-1.749998807905981,12.5,1.444449742640144,12.380000114440918,-2.1999953049989673,12.505000114440918,0.0003963626263685516
3097,2011-12-19,12.8149995803833,12.845000267028807,12.449999809265135,12.449999809265135,465312.0,0.01585412706253342,-1.1643874271679564,4.562501490117563,40.31178593836751,51.88908454613043,0.08497760693205691,0.058628324855845904,-0.07850520114272896,-0.1936766873596092,11.907096645084426,0.3950004577636719,0.16276863823563303,-0.07025022506713796,-0.9006619422500783,0.7601614921158024,-0.48545608365860815,0.34495563352433223,0.9229347049999976,80.12813459022625,36.930529588139294,0.41520585859146997,12,-0.04499959945678711,0.21750068664550604,-0.3437495231628418,-0.7849998474121094,0.045000076293943536,0,-0.01872803581558813,1.0800018310547028,12.614999771118164,-1.749998807905981,12.5,1.444449742640144,12.380000114440918,-0.01872803581558813
3098,2011-12-20,12.850000381469727,12.975000381469727,12.71500015258789,12.71500015258789,289185.0,0.0027312370060474933,-2.8518487121886436,0.3698638727039932,32.83208439376871,49.25595878578736,-0.01860582881101891,0.05894058700210891,-0.0937632606300447,-0.2407390227128161,11.989433189921511,0.26000022888183594,0.09465805673290362,-0.05574946403503489,-0.8597017958621826,0.7482028677921129,-0.45772562994860877,0.346226701878539,0.8260165157135724,84.07644937087932,46.07849248895553,0.40197616591357394,12,-0.11750078201293945,0.18249988555908025,-0.19500041007995605,-0.8200006484985352,-0.02500057220459162,1,-0.03346305777514691,-1.1643874271679564,12.8149995803833,1.0800018310547028,12.614999771118164,-1.749998807905981,12.5,-0.03346305777514691
3099,2011-12-21,12.654999732971193,12.90999984741211,12.654999732971193,12.875,394049.0,-0.015175147292581626,-1.3181800448226597,-1.6296288447138143,30.607472887120593,46.972532482436925,0.11040525816158286,0.2855127657310117,0.09607113895373409,-0.053467770673426784,11.452280288053455,0.2550001144409162,0.02081450989746436,-0.2615001201629621,-1.0447125303494644,0.5217122900235402,-0.6531063252562124,0.1301060849302882,0.9615764715401056,52.5925099146781,18.2877867068214,0.3916062050932508,12,0.014999866485593927,0.37750053405761363,2.3841857732520566e-07,-0.6250000000000018,0.1750001907348615,2,-0.0003951098021671706,-2.8518487121886436,12.850000381469727,-1.1643874271679564,12.8149995803833,1.0800018310547028,12.614999771118164,-0.0003951098021671706
3100,2011-12-22,12.510000228881836,12.760000228881836,12.5,12.68000030517578,403044.0,-0.0114578828248868,-1.7368368217637906,0.7727266816075443,30.896229385779392,43.62980236574957,0.1995763485394768,0.4637394742307066,0.2442679327243109,0.0891078798108822,11.165332934744178,0.26000022888183594,-0.05024669224671818,-0.4124996185302727,-1.1804186369501668,0.35541939988962135,-0.7964591277402207,-0.028540109320324802,1.0495129106643422,13.084213772462562,-17.28834597760514,0.3839595092099473,12,0.10749959945678711,0.5225000381469709,0.25499963760375977,-0.48000049591064453,0.09999942779540838,3,0.037170275306178224,-1.3181800448226597,12.654999732971193,-2.8518487121886436,12.850000381469727,-1.1643874271679564,12.8149995803833,0.037170275306178224
3101,2011-12-23,12.770000457763672,12.770000457763672,12.574999809265135,12.670000076293945,140832.0,0.02078339121701811,2.8999980926586786,-0.5882372740634423,36.304361527272604,41.043249262183224,-0.12621352200260638,0.25459679209438235,-0.017668533483259807,-0.16911450496846214,10.631347475607402,0.26000022888183594,-0.10239830429995678,-0.17649941444397044,-0.8892041402447735,0.5362053113568326,-0.5328517773443728,0.17985294845643196,0.7347321394159909,60.952438043026234,32.18581551655469,0.3563523629004016,12,-0.1875004768371582,0.26249980926513494,-0.020000696182250977,-0.7400007247924805,-0.005000114440916192,4,0.007439256848008613,-1.7368368217637906,12.510000228881836,-1.3181800448226597,12.654999732971193,-2.8518487121886436,12.850000381469727,0.007439256848008613
3102,2011-12-27,12.635000228881836,12.869999885559082,12.635000228881836,12.800000190734865,157740.0,-0.010571669854542609,-1.848481345548074,-1.6499933243052687,36.14719615557693,39.3748487224418,-0.03660608397024667,0.38782224416672406,0.11394801589396764,-0.022165899129822364,11.234536258340743,0.2349996566772461,-0.1335947167330538,-0.29774966239929235,-1.0239034319378817,0.428404107139297,-0.6608265471685861,0.06532722237000144,0.8171430476259722,28.42107799242683,0.4303027252649727,0.3630768847692945,12,-0.052500247955322266,0.3975000381469709,0.11499953269958496,-0.6050004959106445,0.11999988555908203,1,0.012663224733971301,2.8999980926586786,12.770000457763672,-1.7368368217637906,12.510000228881836,-1.3181800448226597,12.654999732971193,0.012663224733971301
3103,2011-12-28,12.81999969482422,12.859999656677244,12.630000114440918,12.630000114440918,342156.0,0.014641825294114508,-1.4210531599315173,-1.1515128746062464,43.03797315546432,38.62064797084915,-0.19246346895125477,0.17808711254826726,-0.07380589264596615,-0.20000760373414117,11.152505074896354,0.22999954223632635,-0.2006944985464152,-0.09125018119811834,-0.8031773837181682,0.6206770213219315,-0.44721378245814414,0.26471342006190746,0.5816578338386069,78.04873510174124,45.35797952348963,0.355963601260025,12,-0.1824994087219256,0.2125005722045863,-0.07749986648559748,-0.7899999618530291,0.17000007629394354,2,0.0031201219036824934,-1.848481345548074,12.635000228881836,2.8999980926586786,12.770000457763672,-1.7368368217637906,12.510000228881836,0.0031201219036824934
3104,2011-12-29,12.8149995803833,12.875,12.734999656677244,12.734999656677244,292913.0,-0.000390024536657263,-2.5000119209402127,0.42105315993154147,45.84268613048583,37.7550330276467,-0.13328606513115737,0.1332106906797783,-0.07038559759456753,-0.1865287656902943,10.638348367171577,0.14000034332275568,-0.2535703567064811,-0.060250282287597656,-0.7094233102958896,0.5889227457206943,-0.3848367962917436,0.2643362317165483,0.5381916303483454,83.99988810221353,45.72362107611127,0.3245865140041459,12,-0.10749959945678711,0.21750068664550604,-0.12124967575073242,-0.7849998474121094,0.29500007629394354,3,0.00078035343029903,-1.4210531599315173,12.81999969482422,-1.848481345548074,12.635000228881836,2.8999980926586786,12.770000457763672,0.00078035343029903
3105,2011-12-30,12.789999961853027,12.869999885559082,12.739999771118164,12.800000190734865,144241.0,-0.0019508091571490693,-1.3636253294492995,-0.12500298023510037,42.65735074104291,37.62634892387542,-0.07020690778822924,0.10906481499907628,-0.039229388384066866,-0.1658036018951492,9.409514902950242,0.13000011444091797,-0.2541459763091485,-0.050499916076660156,-0.6332507795007629,0.5322509473474426,-0.34187534778871154,0.24087551563539122,0.5166635836646858,71.66667196485412,29.9620163224686,0.2913754317120515,12,-0.0774998664855957,0.2675004005432129,-0.19999980926513672,-0.7600002288818359,0.05000019073486328,4,0.003127440341855303,-2.5000119209402127,12.8149995803833,-1.4210531599315173,12.81999969482422,-1.848481345548074,12.635000228881836,0.003127440341855303
3106,2012-01-02,13.024999618530273,13.0600004196167,12.800000190734865,12.854999542236328,152170.0,0.018373702687892735,1.1666534212826682,-16.999618539001368,52.87356422637035,39.02210206698685,-0.26924604511147976,-0.1572299382588298,-0.27827118245692795,-0.41285586677588526,8.24167714039541,0.2700004577636719,-0.23255215824900333,0.1992497444152832,-0.34613510850611107,0.7446345973366775,-0.07344268204541393,0.47194217087598034,0.2369973683820632,91.8602845939568,43.79626729182234,0.2726924264606968,1,-0.24499940872192383,0.0325007438659668,-0.4349994659423828,-0.994999885559082,-0.1700000762939453,0,-0.03186180222705126,-1.3636253294492995,12.789999961853027,-2.5000119209402127,12.8149995803833,-1.4210531599315173,12.81999969482422,-0.03186180222705126
3107,2012-01-03,13.125,13.25,12.960000038146973,13.149999618530273,431782.0,0.0076775726985403026,1.5777730682829654,-0.14705651359265784,66.48935765473234,42.7617990959828,-0.35833076982246936,-0.29396044977208646,-0.37559338592815017,-0.5266052883003525,7.192084754065436,0.28999996185302734,-0.22791892244327272,0.3130001068115238,-0.18306199857512517,0.8090622121981728,0.06496905411819931,0.5610311595048483,-0.9350004196166992,79.83870595600484,25.37456900111799,0.2480310526933247,1,-0.25,-0.04500007629394531,-0.5349998474121094,-1.0950002670288086,-0.15499973297119318,1,-0.027428545270647198,1.1666534212826682,13.024999618530273,-1.3636253294492995,12.789999961853027,-2.5000119209402127,12.8149995803833,-0.027428545270647198
3108,2012-01-04,13.0,13.25,13.0,13.010000228881836,462349.0,-0.00952380952380949,-48.99885561701316,0.4000152590218967,66.48935765473234,46.748675181273,-0.2344730646078581,-0.20092036635974964,-0.22932499323004585,-0.4109516223670404,6.7452123857828825,0.25,-0.200965500724136,0.20175008773803782,-0.2538727280780826,0.6573729035541582,-0.026061320170022384,0.429561495646098,-0.788800411224365,51.45634304105258,-7.364707833022223,0.2278114079080598,1,-0.125,0.07999992370605469,-0.4099998474121094,-0.9700002670288086,-0.07999992370605469,2,-0.0188461450430063,1.5777730682829654,13.125,1.1666534212826682,13.024999618530273,-1.3636253294492995,12.789999961853027,-0.0188461450430063
3109,2012-01-05,13.045000076293945,13.100000381469727,12.899999618530273,12.93000030517578,562794.0,0.0034615443303034343,-1.2857080576778455,-11.499713904253468,65.0969524695141,50.54875552391019,-0.24399217827257758,-0.26792682236341037,-0.25741451957494377,-0.4672069764699298,6.15350076373069,0.20000076293945312,-0.17721085572312134,0.25200014114379954,-0.18873351903861035,0.6927338013262094,0.03163331105259459,0.4723669712350045,-0.8130244792938228,59.803954567723935,-2.274858411673705,0.22036683009120478,1,-0.13250017166137695,0.034999847412109375,-0.3912498950958252,-1.015000343322754,0.07999992370605469,3,-0.00421619814903107,-48.99885561701316,13.0,1.5777730682829654,13.125,1.1666534212826682,13.024999618530273,-0.00421619814903107
3110,2012-01-06,13.0600004196167,13.1899995803833,12.93000030517578,12.93000030517578,215578.0,0.001149892160599686,-2.9999853281002737,1.1304380276317296,63.04986567462212,53.52047820694902,-0.1930742297788477,-0.2932359684990864,-0.26513628036017245,-0.4880608041382821,5.93882692635041,0.2599992752075213,-0.13866106578716852,0.2640004634857185,-0.18343185674166662,0.7114327837131036,0.04028430337202593,0.48771662359941104,-0.8076643345565788,57.77785312985431,-5.623524000589683,0.2237161601136928,1,-0.12000036239624023,0.01999950408935547,-0.28875041007995605,-0.9625005722045898,0.17999935150146484,4,0.0038284253793319234,-1.2857080576778455,13.045000076293945,-48.99885561701316,13.0,1.5777730682829654,13.125,0.0038284253793319234
3111,2012-01-09,13.175000190734865,13.175000190734865,13.010000228881836,13.140000343322756,332706.0,0.008805495208517033,8.428610354223535,0.2692293584711844,61.11112419305656,56.2942479888912,-0.273326432945197,-0.42448620481399146,-0.37120989965360884,-0.604791990289721,5.762040329873442,0.16499996185302912,-0.07050323033076467,0.37550020217895685,-0.08306619425357376,0.8340665986114875,0.14621700396269155,0.6047834003952222,-0.9027108273759463,78.57150642230883,16.571886785948365,0.22928319821626528,1,-0.23500013351440607,-0.2300004959106463,-0.18624997138977228,-0.8600001335144061,-0.0749998092651385,0,-0.02542694749883634,-2.9999853281002737,13.0600004196167,-1.2857080576778455,13.045000076293945,-48.99885561701316,13.0,-0.02542694749883634
3112,2012-01-10,13.020000457763672,13.414999961853027,13.0,13.18000030517578,717918.0,-0.011764685444194067,-3.1499837875984666,-4.571444141689322,54.885060306206206,57.6105910056403,-0.06478393061893861,-0.2740879900753974,-0.2039042182209343,-0.45571583017477835,6.039287825276836,0.41499996185302734,0.008919041330887723,0.21450042724609375,-0.2526623835318649,0.6816632380240524,-0.01908097814288645,0.44808183263507395,-0.7281568816719322,23.30111829812765,-34.4226938865547,0.2335814053889797,1,0.054999351501464844,-0.08750057220458984,-0.0312502384185791,-0.7050004005432129,0.2049999237060547,1,-0.012672880931348662,8.428610354223535,13.175000190734865,-2.9999853281002737,13.0600004196167,-1.2857080576778455,13.045000076293945,-0.012672880931348662
3113,2012-01-11,12.885000228881836,13.0,12.619999885559082,12.970000267028807,735043.0,-0.010368680809172859,4.241398814808968,0.531250745058765,56.84525549682753,58.833098713011594,0.08985553343036123,-0.11505854012543892,-0.045017877190986155,-0.3270851585487762,6.095663059017445,0.40000057220458984,0.058932784955512574,0.060500192642212625,-0.3856400410477505,0.5066404263321758,-0.16256992420276895,0.2835703094871942,-0.5482303973596441,33.333373319673996,-24.005157593753786,0.22307011684498185,1,0.13249969482421875,-0.045000553131103516,0.10374999046325684,-0.570000171661377,0.06999969482421875,2,0.0065968208488225155,-3.1499837875984666,13.020000457763672,8.428610354223535,13.175000190734865,-2.9999853281002737,13.0600004196167,0.0065968208488225155
3114,2012-01-12,12.654999732971193,13.045000076293945,12.654999732971193,12.979999542236328,828728.0,-0.01785025159682141,-1.4000035212610962,3.823525451873187,54.10763387774712,60.10535239486762,0.3294147461615289,0.14398264583488007,0.20636622905387902,-0.10405796607899198,5.67220425235251,0.39000034332275213,0.11746243915247945,-0.18325028419494416,-0.5866083454167423,0.22010777702685402,-0.38492931480584325,0.018428746415954933,-0.2751006962357678,4.402496107329959,-56.11593292369816,0.20167903061089867,1,0.3625001907348615,0.14750003814697088,0.3462505340576154,-0.3399996757507342,0.2250003814697248,3,0.02094036735791649,4.241398814808968,12.885000228881836,-3.1499837875984666,13.020000457763672,8.428610354223535,13.175000190734865,0.02094036735791649
3115,2012-01-13,12.704999923706055,12.84000015258789,12.579999923706055,12.770000457763672,441477.0,0.003951022662180836,1.5365885428781436,0.20000176063054156,47.90995108357007,59.55383982344537,0.29735988789071754,0.1160794454152434,0.15717212936455027,-0.15793742952324763,5.1418114539382325,0.26000022888183594,0.14676994289687073,-0.14350008964538574,-0.5202047656067901,0.2332045863160186,-0.331852427626087,0.04485224833531554,-0.28369684996592603,14.970059196332407,-43.61418227000534,0.18835233798070206,1,0.29250001907348633,0.09749984741210938,0.3162503242492676,-0.3899998664855957,0.26500034332275213,4,0.0330578574432161,-1.4000035212610962,12.654999732971193,4.241398814808968,12.885000228881836,-3.1499837875984666,13.020000457763672,0.0330578574432161
3116,2012-01-16,12.619999885559082,12.699999809265135,12.55500030517578,12.6850004196167,416956.0,-0.006690282460244057,2.052643202762778,1.0,49.50164976139134,57.666316724185265,0.3563423708290294,0.21236115304304803,0.23572075501799716,-0.07415687637712054,4.869236763667562,0.1499996185302752,0.16665882056435777,-0.22875013351440465,-0.6048084034824726,0.14730813645366325,-0.4167792684984395,-0.04072099853036981,-0.15894893629443807,7.558093759530007,-52.576135719724626,0.18802913498403434,1,0.36500024795532227,0.18249988555908203,0.4562501907348633,-0.30499982833862305,0.2799997329711914,0,0.04912835904765256,1.5365885428781436,12.704999923706055,-1.4000035212610962,12.654999732971193,4.241398814808968,12.885000228881836,0.04912835904765256
3117,2012-01-17,12.574999809265135,12.710000038146973,12.375,12.65999984741211,639412.0,-0.0035657746990505057,2.6216138194827487,1.3076821502978646,41.02564998284774,54.837015871753636,0.35215298598997613,0.2513457771688703,0.27167924180111314,-0.03504131382010023,5.081865107606454,0.33500003814697266,0.19658794570051796,-0.2617502212524432,-0.6571618647744142,0.13366142226952782,-0.4594560430134287,-0.06404439949145768,0.8400001525878924,29.850714401618987,-26.860078614979706,0.19770582176098506,1,0.32000017166137873,0.22749996185302912,0.6162502765655535,-0.25999975204467596,0.4949998855590856,1,0.04174954911870277,2.052643202762778,12.619999885559082,1.5365885428781436,12.704999923706055,-1.4000035212610962,12.654999732971193,0.04174954911870277
3118,2012-01-18,12.420000076293945,12.579999923706055,12.204999923706055,12.579999923706055,1017131.0,-0.012326022689637561,3.6875044703526214,1.8823503012487124,36.963715690551325,51.711100674091114,0.4651423118542741,0.3926084657923923,0.41693937244714796,0.11239432587207077,5.610598611394688,0.375,0.1773925254746871,-0.3952499389648434,-0.8322069250757913,0.041707047146104514,-0.6137284320203182,-0.17677144590936855,0.9741998863220207,25.595251611028107,-26.520897379406872,0.21847849305547434,1,0.3899998664855957,0.38249969482421875,0.8037500381469709,-0.10500001907348633,0.6049995422363281,2,0.06481483898798723,2.6216138194827487,12.574999809265135,2.052643202762778,12.619999885559082,1.5365885428781436,12.704999923706055,0.06481483898798723
3119,2012-01-19,12.649999618530273,12.699999809265135,12.329999923706055,12.449999809265135,845723.0,0.018518481547784127,1.4666643354642817,-1.250000000000011,45.930223209656944,49.80891817798386,0.19357617009538686,0.1709814275121353,0.18789270672957237,-0.1243876758924074,6.055136602612018,0.36999988555908025,0.12215500230559861,-0.16500039100646902,-0.6023489758643077,0.27234819385136966,-0.38367468343538924,0.05367390142245121,0.6966323425292966,70.07866683887866,19.591356957468747,0.21867429242891964,1,0.16000032424926758,0.15250015258789062,0.4712505340576154,-0.33499956130981445,0.5600004196166992,3,0.02411069678840172,3.6875044703526214,12.420000076293945,2.6216138194827487,12.574999809265135,2.052643202762778,12.619999885559082,0.02411069678840172
3120,2012-01-20,12.975000381469727,12.979999542236328,12.574999809265135,12.84000015258789,824701.0,0.0256917606909155,4.586259059996604,0.6750017881410426,48.61880665400722,48.42088289586727,-0.1617606944874943,-0.12374075992307709,-0.13687231620298235,-0.45434989164711226,6.062032792236549,0.4049997329711932,0.08078396932013199,0.13675036430358922,-0.28134417875431517,0.5548449073614936,-0.07229690722536297,0.3457976358325414,0.3259662980957021,99.35494668035037,51.866181700438936,0.20904727152895256,1,-0.16500043869018555,-0.16500043869018555,0.01374959945678711,-0.6600003242492676,0.594999313354494,4,-0.007321793004683386,1.4666643354642817,12.649999618530273,3.6875044703526214,12.420000076293945,2.6216138194827487,12.574999809265135,-0.007321793004683386
3121,2012-01-23,12.864999771118164,12.994999885559082,12.824999809265135,12.90999984741211,431544.0,-0.008477888795183408,-1.7200012207030762,-0.3333333333333333,42.857142857142854,47.08444762374912,-0.11215203396841034,-0.0065963195766016725,-0.02549148416566993,-0.3471266602997911,6.111569575821713,0.1700000762939471,0.03531789488927295,0.021999788284301047,-0.3949870918428324,0.4389866684114345,-0.1864936517792657,0.23049322834786778,0.392128238212889,83.54428851667421,38.489118655578636,0.20849344006356696,1,-0.23999977111816406,-0.05499982833862305,0.11750030517578125,-0.48999977111816406,1.0850000381469709,0,0.00816171766643703,4.586259059996604,12.975000381469727,1.4666643354642817,12.649999618530273,3.6875044703526214,12.420000076293945,0.00816171766643703
3122,2012-01-24,12.795000076293945,12.96500015258789,12.795000076293945,12.925000190734865,574320.0,-0.005441095691378628,-1.6153834867769505,2.888886534141522,44.19264098970249,45.6786015674019,-0.08652398984991372,0.08011215429481311,0.05171225832160431,-0.2784235297711515,6.400604031538168,0.1700000762939453,-0.010097769855223149,-0.055999898910522816,-0.46218390498772877,0.35018410716668313,-0.2590919019491249,0.14709210412807927,0.4200428096121076,74.68356722498868,29.180736094869886,0.20309200303860267,1,-0.1700000762939453,0.014999866485595703,0.1412498950958252,-0.17749977111816406,1.064999580383299,1,0.008206294772195255,-1.7200012207030762,12.864999771118164,4.586259059996604,12.975000381469727,1.4666643354642817,12.649999618530273,0.008206294772195255
3123,2012-01-25,12.859999656677244,12.94499969482422,12.765000343322756,12.885000228881836,425798.0,0.005080076592084426,1.482758167097405,0.19231192458644686,44.81791774255502,44.64641088571389,-0.1737103438147951,0.01924987165052805,-0.013561277858679333,-0.34108160376796093,6.6558491380466975,0.17999935150146484,-0.06137241998453291,0.006999683380124466,-0.3989354551520634,0.41293482191231234,-0.19596788588597036,0.2099672526462193,0.3146415107408078,79.69921253744758,34.51803234375414,0.2029675692660943,1,-0.25999975204467596,-0.0499997138977033,0.041250467300416815,-0.24249935150146307,1.055000305175783,2,0.01632970791239008,-1.6153834867769505,12.795000076293945,-1.7200012207030762,12.864999771118164,4.586259059996604,12.975000381469727,0.01632970791239008
3124,2012-01-26,12.824999809265135,12.954999923706055,12.78499984741211,12.8100004196167,389168.0,-0.0027216056256996746,-4.230728601191349,-0.599961853900325,43.49028890250856,44.15533731004039,-0.12522921299941814,0.05801160994986532,0.022847715440407868,-0.3032014780286243,6.980406101285663,0.1700000762939453,-0.09394952576395887,-0.02850017547607564,-0.4342628306011669,0.3772624796490156,-0.23138150303862126,0.17438115208646998,0.31085570840443744,59.523798711177264,15.277712670599186,0.20288132756254562,1,-0.22499990463256658,-0.014999866485593927,0.05750012397766291,0.12000036239624201,0.875,3,0.01559452727014099,1.482758167097405,12.859999656677244,-1.6153834867769505,12.795000076293945,-1.7200012207030762,12.864999771118164,0.01559452727014099
3125,2012-01-27,12.829999923706055,13.0,12.795000076293945,12.885000228881836,335458.0,0.00038987247682520376,-2.279998779296875,-3.6668362156667618,39.823004866268974,43.07993232169346,-0.12363493437161388,0.059196898063973435,0.018699159753872152,-0.3125280490168123,7.377876771266605,0.2049999237060547,-0.12256072556713704,-0.025500059127807617,-0.4303381238327546,0.37933800557713937,-0.2279190914802811,0.17691897322466588,0.26862137020497734,27.659436316782116,-11.738898355952433,0.20241903235247335,1,-0.22749996185302734,-0.019999980926513672,0.021250009536743164,0.11500024795532227,1.2300004959106445,4,0.029618091714777695,-4.230728601191349,12.824999809265135,1.482758167097405,12.859999656677244,-1.6153834867769505,12.795000076293945,0.029618091714777695
3126,2012-01-30,12.609999656677244,12.80500030517578,12.529999732971193,12.800000190734865,427369.0,-0.01714733190468032,1.7499952316466212,3.454535996670893,38.35225779533398,42.78288874530304,0.10593815092393832,0.2598341191735134,0.23298238037238228,-0.09490418812699453,7.515751547470928,0.3000001907348615,-0.13519847236425875,-0.22475032806396733,-0.6355069761471732,0.18600632001923856,-0.4301286521055694,-0.019372004022365275,0.45287678242558904,17.02125069242734,-23.404786442226264,0.20537832404160278,1,-0.007499694824216974,0.2000002861022967,0.2150003910064715,0.33500051498413264,1.0,0,0.07613006060937022,-2.279998779296875,12.829999923706055,-4.230728601191349,12.824999809265135,1.482758167097405,12.859999656677244,0.07613006060937022
3127,2012-01-31,12.765000343322756,12.890000343322756,12.600000381469727,12.755000114440918,516855.0,0.012291886666581764,1.230766973553884,-0.052632635647250244,46.629219804046954,43.856833646802556,-0.02154201569219083,0.08061340229230218,0.08523114966333623,-0.24094560707522739,7.032188593710993,0.2899999618530291,-0.134965268060121,-0.05174965858459224,-0.4398800808361347,0.33638076366695024,-0.24581486971036348,0.142315552541179,0.2635610351642068,50.00010145465706,8.318456670908112,0.19406521112577085,1,-0.10000038146972834,0.04499959945678533,0.04249978065490545,0.17999982833862127,1.0850000381469709,1,0.09283191806275504,1.7499952316466212,12.609999656677244,-2.279998779296875,12.829999923706055,-4.230728601191349,12.824999809265135,0.09283191806275504
3128,2012-02-01,12.755000114440918,12.859999656677244,12.600000381469727,12.68000030517578,704965.0,-0.0007834099970916997,-1.2127630217316165,7.499809269501039,53.205137610192004,44.66515746908423,0.0457906837394777,0.07517184727268145,0.10734980563699636,-0.2202767465498976,6.52249329705851,0.25999927520751775,-0.13115467065151876,-0.04949989318847692,-0.42863910018005846,0.3296393138031046,-0.2390694966842677,0.14006971030731385,0.24061880585480822,47.87239439077474,1.4142495213668198,0.18956960349579094,2,0.009999752044677734,0.05499982833862305,0.052500009536743164,0.19000005722045898,0.9899997711181641,2,0.08663265639529638,1.230766973553884,12.765000343322756,1.7499952316466212,12.609999656677244,-2.279998779296875,12.829999923706055,0.08663265639529638
3129,2012-02-02,12.989999771118164,12.994999885559082,12.779999732971193,12.779999732971193,685224.0,0.01842412031115437,-1.0476201288822662,2.800007629413844,58.16618081219124,45.72597681999356,-0.15187981170455522,-0.1730309512798307,-0.11255085169127454,-0.44297329007440567,6.313959017794396,0.23999977111816406,-0.10217446735770253,0.18824977874755788,-0.18428483550282593,0.5607843929979417,0.0019824716223659777,0.3745170858727498,-0.7849998474121094,97.87229293611806,45.47178648202133,0.18626730712519204,2,-0.22499990463256836,-0.17999982833862305,-0.1549994945526123,-0.04499959945678711,1.2200002670288086,3,0.0712086379548289,-1.2127630217316165,12.755000114440918,1.230766973553884,12.765000343322756,1.7499952316466212,12.609999656677244,0.0712086379548289
3130,2012-02-03,13.109999656677244,13.109999656677244,12.859999656677244,12.984999656677244,756424.0,0.009237866641528925,3.0,0.5952379871117802,63.76403320499802,48.04896463642191,-0.2801801449321122,-0.30471590242373914,-0.21413414862946034,-0.5591083104064349,5.97327246072867,0.25,-0.04515352041816989,0.3057497024536122,-0.07466952904784918,0.6861689339550736,0.11554008670288063,0.4959593182043438,-0.8891997337341291,100.0,40.19525930391248,0.1902096157507311,2,-0.28999996185302557,-0.2999997138977033,-0.23999953269958318,-0.16499948501586736,1.25,4,0.04500382670013181,-1.0476201288822662,12.989999771118164,-1.2127630217316165,12.755000114440918,1.230766973553884,12.765000343322756,0.04500382670013181
3131,2012-02-06,12.84000015258789,13.079999923706055,12.78499984741211,13.079999923706055,952583.0,-0.020594928387495104,1.4583363135684142,-1.9199981689453125,56.60848698745958,49.42850308061714,-0.015756757914369146,-0.06440253235552973,0.07474804082339759,-0.2852578547671829,5.5112968262312965,0.32499980926513494,-0.023757831269513474,0.052500200271605735,-0.28642234889632157,0.39142274943953304,-0.11696107431235703,0.2219614748555685,-0.5836322402954099,47.058845528850725,-15.851839284898176,0.16946127458396323,2,-0.020000457763671875,-0.03000020980834961,0.04500007629394531,0.10500001907348633,1.550000190734865,0,0.09501559599147824,3.0,13.109999656677244,-1.0476201288822662,12.989999771118164,-1.2127630217316165,12.755000114440918,0.09501559599147824
3132,2012-02-07,12.854999542236328,12.890000343322756,12.755000114440918,12.869999885559082,432909.0,0.0011681767500146822,3.9089868742736713,0.06250149011754047,61.66218550476221,51.30008838752906,-0.02385924021519159,-0.09739044589619716,0.05920744343179152,-0.2919688542891521,4.3061283418816645,0.1350002288818377,-0.031442641082827905,0.07574963569641113,-0.24698988534139943,0.3984891567342217,-0.08562012482249415,0.2371193962153164,-0.5644863601684573,49.9999065023853,-16.90261413312018,0.1613697605189055,2,-0.034999847412109375,-0.04499959945678711,0.0637507438659668,0.09000062942504883,1.3050003051757812,1,0.05873202188458215,1.4583363135684142,12.84000015258789,3.0,13.109999656677244,-1.0476201288822662,12.989999771118164,0.05873202188458215
3133,2012-02-08,12.970000267028807,12.979999542236328,12.800000190734865,12.800000190734865,489952.0,0.00894599213439351,-1.1176384790584668,-11.333079026002688,59.14287068891755,53.0392641415745,-0.1359075881829508,-0.2168127782066538,-0.06597022725830648,-0.40583205676742473,4.459788918784612,0.17999935150146307,-0.015353136851540938,0.1865003585815419,-0.14424206357475633,0.5172427807378401,0.021129147503392787,0.351871569659691,-0.6467076259765605,60.563501359323254,-5.691996132859458,0.165371211078149,2,-0.15000057220458807,-0.1600003242492658,0.007499694824220526,-0.025000095367429864,1.219999313354494,2,0.06784888946209033,3.9089868742736713,12.854999542236328,1.4583363135684142,12.84000015258789,3.0,13.109999656677244,0.06784888946209033
3134,2012-02-09,12.920000076293945,13.06999969482422,12.835000038146973,12.93000030517578,583627.0,-0.0038550647421317086,-1.611102869495209,-0.05882484937561488,48.135583357579286,53.96288397394231,-0.07936000302547619,-0.1538283525352,-0.03612561817838511,-0.3564904122019179,4.604714626996227,0.23499965667724787,0.0023510812019225114,0.12325015068054235,-0.20704918827456176,0.45354948963564645,-0.041899518797009705,0.2883998201580944,-0.5652391546166999,46.47892242722539,-14.945722207102357,0.1651496694775521,2,-0.10000038146972656,-0.1100001335144043,0.05749988555908203,0.02500009536743164,1.4349994659423828,3,0.06385447402425903,-1.1176384790584668,12.970000267028807,3.9089868742736713,12.854999542236328,1.4583363135684142,12.84000015258789,0.06385447402425903
3135,2012-02-10,13.125,13.140000343322756,12.875,12.880000114440918,491008.0,0.015866867066215873,-1.078433132500846,-24.499427808510934,58.28026367581384,56.17710684955119,-0.2660964063909024,-0.3433535101879954,-0.25770266874269154,-0.5490679792416113,5.084171445348027,0.2650003433227557,0.02013099737484758,0.3072500705719001,-0.05073372750981697,0.6652338686536172,0.1282581715310407,0.48624196961275956,-0.7400295289227543,96.10380924543307,35.92900835775518,0.17899189904085858,2,-0.25499963760375977,-0.315000057220459,-0.12875008583068848,-0.17999982833862305,1.1850004196166992,4,0.08266666957310265,-1.611102869495209,12.920000076293945,-1.1176384790584668,12.970000267028807,3.9089868742736713,12.854999542236328,0.08266666957310265
3136,2012-02-13,13.239999771118164,13.3149995803833,13.085000038146973,13.154999732971193,440667.0,0.008761887323288642,-1.0444455747279902,0.34693909326938444,63.77708228763766,58.08242490328349,-0.3155121606859925,-0.4316539928651899,-0.38296578802500036,-0.6439846978201906,5.8718970019026,0.22999954223632812,0.04818307277319178,0.39124984741210866,-0.0004250324174766007,0.7829247272416939,0.19541240749731692,0.5870872873269004,-0.809727507706187,86.6071641445363,27.099918206826253,0.1958374399147925,2,-0.2824997901916504,-0.42999982833862305,-0.22999978065490723,-0.2949995994567871,1.1750001907348633,0,0.08459213783388853,-1.078433132500846,13.125,-1.611102869495209,12.920000076293945,-1.1176384790584668,12.970000267028807,0.08459213783388853
3137,2012-02-14,13.100000381469727,13.270000457763672,13.015000343322756,13.239999771118164,678922.0,-0.010573972210621396,1.5499914169638762,-1.64705090374629,57.10061492258029,58.51525571577107,-0.13745001785479616,-0.26383307582457505,-0.25764719091437627,-0.4821173766924751,6.177014280447339,0.2550001144409162,0.08155207682154675,0.2250004291534431,-0.15973465178694823,0.6097355100938344,0.03263288868324743,0.41736796962363876,-0.5989499327000427,58.25253325827369,1.2457569646796216,0.19236754047019566,2,-0.06500053405761719,-0.29000043869018555,-0.1575005054473877,-0.1550002098083496,1.3899993896484375,1,0.0984732766632408,-1.0444455747279902,13.239999771118164,-1.078433132500846,13.125,-1.611102869495209,12.920000076293945,0.0984732766632408
3138,2012-02-15,13.225000381469727,13.239999771118164,12.96500015258789,13.100000381469727,732583.0,0.00954198445496357,2.5484101201023823,-0.8928610354223433,61.235972814920224,58.85634371607429,-0.21095328071845465,-0.34301902558276787,-0.39214841853323534,-0.5908470972915651,5.9235790573435025,0.27499961853027344,0.14221443115029686,0.30975041389465297,-0.04154022318227213,0.6610410509715781,0.13410509535619042,0.4853957324331155,-0.6588340021709538,81.25014901175405,23.54713819248714,0.17564531853846244,2,-0.1900005340576172,-0.46500062942504883,-0.2212505340576172,-0.2800002098083496,1.3099994659423828,2,0.07069939047052598,1.5499914169638762,13.100000381469727,-1.0444455747279902,13.239999771118164,-1.078433132500846,13.125,0.07069939047052598
3139,2012-02-16,12.954999923706055,13.239999771118164,12.899999618530273,13.239999771118164,584847.0,-0.020415913041634703,1.3859672605105005,-2.279998779296875,53.056234604805766,57.66658831605293,0.05985470277669869,-0.051644992046716354,-0.13095277189123777,-0.30725859120677157,5.968693701790738,0.3400001525878906,0.17073563658366098,0.024499940872193093,-0.3040520121136119,0.35305189385799807,-0.1397760356207094,0.18877591736509558,-0.3289268883205203,18.181818181818183,-41.531936165124336,0.1642759764929028,2,0.07999992370605469,-0.19500017166137695,-0.026250123977661133,-0.009999752044677734,1.7150001525878906,3,0.0953299624816939,2.5484101201023823,13.225000381469727,1.5499914169638762,13.100000381469727,-1.0444455747279902,13.239999771118164,0.0953299624816939
3140,2012-02-17,12.880000114440918,13.05500030517578,12.875,13.03499984741211,554413.0,-0.005789255863127951,-1.1818223853422898,0.5438590033596123,57.105276630858754,57.721787165319505,0.11040873578011379,0.016730496641017112,-0.060975138348768,-0.22280103256854922,6.229938330888561,0.18000030517577947,0.1868701661827874,-0.045749855041503196,-0.3743398351217557,0.28284012503874933,-0.21004484508162946,0.11854513499862307,-0.198812955455562,1.1363907294098268,-61.33482631333299,0.16429499004012585,2,0.1549997329711914,-0.12000036239624023,0.029999732971191406,0.06500005722045898,2.0199995040893555,4,0.11451858809703408,1.3859672605105005,12.954999923706055,2.5484101201023823,13.225000381469727,1.5499914169638762,13.100000381469727,0.11451858809703408
3141,2012-02-20,12.970000267028807,13.020000457763672,12.885000228881836,13.020000457763672,219094.0,0.006987589424551466,4.399988555951858,0.32258243144301546,55.585831770727154,57.046636750426714,0.045581776178773126,-0.06851262661929347,-0.15844017036508085,-0.2964968788634099,6.460811915002289,0.1400003433227539,0.17695934343107922,0.039000272750852716,-0.2888572952707662,0.36685784077247163,-0.12492851125995585,0.2029290567616613,-0.23810811433161483,24.050672641408767,-38.34577818862702,0.16392878401080915,2,0.08749961853027521,-0.21000051498412908,-0.07000041007995428,0.01499986648559748,1.7299995422363281,0,0.10331535273706383,-1.1818223853422898,12.880000114440918,1.3859672605105005,12.954999923706055,2.5484101201023823,13.225000381469727,0.10331535273706383
3142,2012-02-21,12.899999618530273,12.984999656677244,12.630000114440918,12.984999656677244,581109.0,-0.005397120050682047,7.352926656868442,1.6999942779758335,53.825845436277206,56.45585616680001,0.1370491530011524,0.010284969840579805,-0.0902629532235455,-0.2027692258126823,6.695660783571117,0.35499954223632635,0.14231365057019651,-0.03625035285949707,-0.35824874407134466,0.2857480383523505,-0.19724954846541998,0.12474884274642584,0.41499996185302734,44.26223869699874,-19.146409345801906,0.16099919560592366,2,0.07250022888183594,-0.1399998664855957,-0.006249666213989258,0.08500051498413086,1.9650001525878906,1,0.11744189055219234,4.399988555951858,12.970000267028807,-1.1818223853422898,12.880000114440918,1.3859672605105005,12.954999923706055,0.11744189055219234
3143,2012-02-22,13.06999969482422,13.06999969482422,12.845000267028807,12.94499969482422,672355.0,0.0131783008776023,2.5999908447266193,-1.4705875753122186,52.185790356319906,56.90587916666008,-0.01930432747528954,-0.15091316327758442,-0.24741467749273305,-0.3401486348626097,6.918135860603803,0.2249994277954137,0.1454232475815722,0.12324972152710068,-0.20195918491961606,0.4484586279738174,-0.039354731696256806,0.28585417475045816,0.23129989624023217,72.13111934849967,12.541491196349597,0.16260445322335823,2,-0.09749984741211115,-0.3099999427795428,-0.22124981880188166,-0.03749942779541371,1.7449998855590803,2,0.10864576200841602,7.352926656868442,12.899999618530273,4.399988555951858,12.970000267028807,-1.1818223853422898,12.880000114440918,0.10864576200841602
3144,2012-02-23,13.024999618530273,13.06999969482422,12.9350004196167,12.979999542236328,755934.0,-0.003443005152614309,-1.0000141286840807,0.3600006103515625,47.57834664945167,55.716777274842066,0.0471104198705774,-0.09503378448059152,-0.18579450866905134,-0.2721983483551238,7.118326181152379,0.1349992752075213,0.1369357707971055,0.06824965476989675,-0.2534772200152293,0.3899765295550228,-0.09261378262266717,0.22911309216246067,0.2628739830017093,89.77270017968073,33.83672413290425,0.16086343739256312,2,-0.05249977111816406,-0.2024998664855957,-0.2187497615814209,0.00750064849853338,2.25,3,0.11593092307915343,2.5999908447266193,13.06999969482422,7.352926656868442,12.899999618530273,4.399988555951858,12.970000267028807,0.11593092307915343
3145,2012-02-24,13.210000038146973,13.270000457763672,13.005000114440918,13.0600004196167,781613.0,0.014203487526671665,-1.0384623849172872,3.333319204848896,61.07783405277644,55.41686080430193,-0.13920349822248568,-0.2636219039425818,-0.35555099125493683,-0.43278013436204077,7.429266586283981,0.2650003433227539,0.13218502609627691,0.23425006866455078,-0.10057553793954455,0.5690756752686461,0.06683726536250312,0.40166287196659844,0.06471609364318809,90.62493946406512,32.17948654217726,0.16741280330204786,2,-0.25999975204467773,-0.28750038146972656,-0.4037501811981201,-0.17749977111816584,2.2100000381469727,4,0.11052233413557011,-1.0000141286840807,13.024999618530273,2.5999908447266193,13.06999969482422,7.352926656868442,12.899999618530273,0.11052233413557011
3146,2012-02-27,13.56999969482422,13.604999542236328,13.140000343322756,13.199999809265135,1158200.0,0.027252055687938315,1.113634738053584,2.466672176798976,67.74192785020655,56.59922890737152,-0.5000561671322181,-0.5776284743077174,-0.6995165400265453,-0.7757598294357297,7.906556362574946,0.46499919891357244,0.16519491206546988,0.5462497234344497,0.16077849341533046,0.9317209534535689,0.3535141084248892,0.7389853384440102,-0.9399995803833026,96.41026995356845,35.37235534946849,0.19273561500955963,2,-0.4524998664855975,-0.5025000572204608,-0.7599997520446795,-0.5374994277954137,1.829999923706053,0,0.09801031345736377,-1.0384623849172872,13.210000038146973,-1.0000141286840807,13.024999618530273,2.5999908447266193,13.06999969482422,0.09801031345736377
3147,2012-02-28,13.949999809265135,14.050000190734865,13.5600004196167,13.5600004196167,1096993.0,0.028002956741837837,-1.5128232716460046,1.0540527304734975,71.49121155919852,57.738699878957995,-0.8345677844726307,-0.9110073374627934,-1.0651839015318405,-1.1419460182776628,9.107162666578747,0.48999977111816584,0.1754460405103675,0.8669998645782453,0.31897575177907456,1.415023977377416,0.592987808178659,1.1410119209778316,-1.3004997062683081,91.70121263060564,29.339097684737325,0.27401205639958565,2,-0.6099996566772443,-0.6599998474121058,-1.2324998378753644,-0.9174995422363281,1.2350006103515643,1,0.053763441595309214,1.113634738053584,13.56999969482422,-1.0384623849172872,13.210000038146973,-1.0000141286840807,13.024999618530273,0.053763441595309214
3148,2012-02-29,13.859999656677244,14.119999885559082,13.779999732971193,13.925000190734865,1004729.0,-0.0064516239296372735,-2.022218454626404,-0.1666682968817345,70.2586059834003,59.65007447657961,-0.7208226360258347,-0.773643934091238,-0.9627296483915462,-1.0355611156727598,10.423892480871782,0.34000015258788885,0.16491887667939586,0.7217497348785376,0.09570736228050336,1.3477921074765717,0.40872854857951957,1.0347709211775555,-1.1544795501708958,78.05904252665043,13.122381213529266,0.3130211862990172,2,-0.4849996566772443,-0.5349998474121076,-1.1424996852874738,-0.8274993896484375,1.4400005340576207,2,0.07251083256389168,-1.5128232716460046,13.949999809265135,1.113634738053584,13.56999969482422,-1.0384623849172872,13.210000038146973,0.07251083256389168
3149,2012-03-01,13.914999961853027,14.029999732971193,13.78499984741211,13.885000228881836,546070.0,0.0039682760850059395,-1.1304291939810995,-0.4615305613427372,68.2027554582447,60.88312767962249,-0.6988139684108514,-0.7966363444051687,-0.9980935525684522,-1.0851070192947159,11.860752588275215,0.2449998855590838,0.18063689767365076,0.7305000305175788,0.019645208079213106,1.4413548529559446,0.37507261929839686,1.0859274417367608,-1.1246110686035156,81.61435284417387,19.768329992502004,0.35542741121918275,3,-0.5399999618530273,-0.5900001525878906,-1.2100000381469727,-0.8824996948242205,1.234999656677246,3,0.06467837736238291,-2.022218454626404,13.859999656677244,-1.5128232716460046,13.949999809265135,1.113634738053584,13.56999969482422,0.06467837736238291
3150,2012-03-02,13.699999809265135,13.975000381469727,13.670000076293945,13.975000381469727,572848.0,-0.015450963217915947,1.2181794221786038,-9.166767333185042,60.1321531305915,61.38827449738519,-0.3970149437351562,-0.564089691857907,-0.7608759769160489,-0.8608176460149117,12.781748691416622,0.30500030517578125,0.17374694171610017,0.4859998703002919,-0.25994059190579577,1.2319403325063796,0.11302963919724718,0.8589701014033366,-0.8298342564770493,57.14282933892797,-1.5061761525392967,0.3729702311030442,3,-0.32499980926513494,-0.3749999999999982,-0.9949998855590803,-0.6674995422363281,1.420000076293947,4,0.11496349132793315,-1.1304291939810995,13.914999961853027,-2.022218454626404,13.859999656677244,-1.5128232716460046,13.949999809265135,0.11496349132793315
3151,2012-03-05,14.0600004196167,14.0600004196167,13.614999771118164,13.699999809265135,649639.0,0.02627741717982368,1.4722216335353706,-1.3090904046691778,69.27708882222109,63.105079318045625,-0.6550215593812858,-0.872751009938753,-1.102399717387648,-1.2134129684360477,14.118946155850159,0.44500064849853516,0.21600389010099796,0.7850004673004154,-0.02862688991802287,1.5986278245188537,0.37818678869119715,1.1918141459096336,-1.1148448068623544,89.28579943528803,29.323140206459875,0.4068136786092188,3,-0.5775003433227539,-0.7350006103515625,-1.353750467300415,-1.0275001525878924,1.3299999237060565,0,0.0967282799493916,1.2181794221786038,13.699999809265135,-1.1304291939810995,13.914999961853027,-2.022218454626404,13.859999656677244,0.0967282799493916
3152,2012-03-06,13.609999656677244,14.09000015258789,13.520000457763672,14.09000015258789,1114329.0,-0.032005743208343596,1.3749962747135502,-1.3333324503030544,56.83834477571737,63.62202980908979,-0.10472933186781752,-0.38291988695787715,-0.6344180529916859,-0.7584686325331926,15.489211746037117,0.5699996948242188,0.249497023057339,0.2972496986389146,-0.5042979112393002,1.0987973085171294,-0.10352410630019371,0.6980235035780229,-0.5943533875546159,14.999880790596464,-40.523921813205924,0.40077380493910775,3,-0.08249950408935369,-0.24999952316284002,-0.9037497043609601,-0.5774993896484375,1.8150005340576207,1,0.1315209409997915,1.4722216335353706,14.0600004196167,1.2181794221786038,13.699999809265135,-1.1304291939810995,13.914999961853027,0.1315209409997915
3153,2012-03-07,13.850000381469727,13.970000267028807,12.904999732971193,13.5,1824466.0,0.017634146278228124,2.6101703682151842,-0.7291667080587356,66.068209710823,65.67645903813104,-0.24859364011360618,-0.5835308362225007,-0.8592423178867872,-0.992798526637424,15.791296779455061,1.0650005340576136,0.29152830314006195,0.4932504177093513,-0.32550523229944517,1.3120060677181478,0.08387259270495306,0.9026282427137495,0.26999950408935547,79.74686192973714,18.69404316332478,0.4093778250043984,3,-0.33750057220458984,-0.49000024795532227,-1.1125004291534424,-0.8175001144409197,1.6599998474121094,2,0.09638989179618385,1.3749962747135502,13.609999656677244,1.4722216335353706,14.0600004196167,1.2181794221786038,13.699999809265135,0.09638989179618385
3154,2012-03-08,13.744999885559082,13.8100004196167,13.609999656677244,13.65999984741211,795440.0,-0.00758126303383555,-1.1621655059359424,0.24285698715538334,65.36409298090008,66.15271003014479,-0.03433081325670706,-0.4359033835516115,-0.7398113779934423,-0.8820415160669199,15.785280972201996,0.24000072479248225,0.3463655660884264,0.34699993133544993,-0.46218031295492246,1.1561801756258223,-0.05759019080973715,0.751590053480637,0.35069999694824183,70.88606372473664,2.1611002800193972,0.4045901221451862,3,-0.2325000762939453,-0.36999988555908203,-0.9574999809265137,-0.7124996185302752,1.8249998092651385,3,0.11313207116207491,2.6101703682151842,13.850000381469727,1.3749962747135502,13.609999656677244,1.4722216335353706,14.0600004196167,0.11313207116207491
3155,2012-03-09,14.210000038146973,14.244999885559082,13.670000076293945,13.675000190734865,911617.0,0.03383049519530612,-1.110090747785551,6.294113027185295,69.43570659397622,66.34090766834142,-0.38282129712549917,-0.8595182416051479,-1.183874283974525,-1.3345309723379088,15.951687649520213,0.5749998092651367,0.411013707327486,0.7577500820159919,-0.11717837568580514,1.632678539717789,0.3202858531650925,1.1952143108668913,-1.3050003051757795,97.38807138607294,22.06150405551493,0.43746422885089864,3,-0.6350002288818359,-0.7725000381469727,-1.4225001335144043,-1.1774997711181658,1.2799997329711914,4,0.06615056846304412,-1.1621655059359424,13.744999885559082,2.6101703682151842,13.850000381469727,1.3749962747135502,13.609999656677244,0.06615056846304412
3156,2012-03-12,14.359999656677244,14.524999618530273,14.199999809265135,14.210000038146973,579223.0,0.010555919643039813,-2.823525451873069,0.2803731987136956,72.32413694749275,66.43345493370744,-0.45703698288570216,-0.9710967074964092,-1.3183378669462957,-1.4774873492235177,15.772016431051128,0.3249998092651385,0.5016666109703802,0.8517497062683095,-0.10547913064960746,1.8089785431862264,0.373135287809351,1.330364124727268,-1.4281999206542935,89.81481645005883,10.122646485533835,0.4786144184589587,3,-0.6449999809265119,-0.7824997901916486,-1.5449998378753644,-1.3274993896484375,1.1300001144409197,0,0.05292480829053825,-1.110090747785551,14.210000038146973,-1.1621655059359424,13.744999885559082,2.6101703682151842,13.850000381469727,0.05292480829053825
3157,2012-03-13,14.390000343322756,14.505000114440918,14.260000228881836,14.335000038146973,339942.0,0.0020891843567392154,-1.390243675508704,0.3666696336609905,71.08624587033634,66.52541492114477,-0.467189934654451,-0.9481086385342916,-1.3353573924430755,-1.4974045832429024,15.909183086764939,0.24499988555908203,0.5599714726624967,0.8172503948211691,-0.19633880041938845,1.8308395900617267,0.3104557972008912,1.324044992441447,-1.3944726119995128,91.66671081825861,10.562971679615671,0.5067945976202785,3,-0.6750006675720233,-0.81250047683716,-1.5750005245208758,-1.3324999809265154,0.8449993133544886,1,0.06949270160817056,-2.823525451873069,14.359999656677244,-1.110090747785551,14.210000038146973,-1.1621655059359424,13.744999885559082,0.06949270160817056
3158,2012-03-14,14.15999984741211,14.489999771118164,14.029999732971193,14.475000381469727,490173.0,-0.015983355832049795,1.6666721952244214,-5.727250658898414,67.11913634906904,66.40501279790304,-0.21250651363969197,-0.6792966502583475,-1.0907509776815623,-1.2486560767862755,16.0176959177432,0.4600000381469709,0.5700814670405148,0.5404999256134033,-0.4916359285309433,1.57263577975775,0.024431998541230016,1.0565678526855766,-1.1032932406005855,60.109312968824824,-19.07590079163363,0.5160679270721732,3,-0.44500017166137695,-0.5824999809265137,-1.3450000286102295,-1.1024994850158691,0.9549999237060547,2,0.08933618340073268,-1.390243675508704,14.390000343322756,-2.823525451873069,14.359999656677244,-1.110090747785551,14.210000038146973,0.08933618340073268
3159,2012-03-15,14.1899995803833,14.225000381469727,13.9399995803833,14.170000076293945,619110.0,0.002118625232660154,5.333273287910737,-0.06349038152963046,65.5063039006441,67.00214066124221,-0.22282801253132334,-0.6451041868569796,-1.1069457587863845,-1.2621775976519487,16.332912555456065,0.2850008010864258,0.537356800710441,0.5087496757507317,-0.5035790005490028,1.5210783520504663,0.0025853376008644346,1.014914013900599,-1.0745612531030275,60.818688011136246,-16.220551226595262,0.506164338149867,3,-0.47499990463256836,-0.6124997138977051,-1.374999761581421,-1.109999656677246,0.9000005722045898,3,0.09302330426586791,1.6666721952244214,14.15999984741211,-1.390243675508704,14.390000343322756,-2.823525451873069,14.359999656677244,0.09302330426586791
3160,2012-03-16,14.354999542236328,14.475000381469727,14.220000267028807,14.260000228881836,599676.0,0.011627904632296682,-1.914299727520397,4.7500834485718375,63.237753744573794,66.33110343039253,-0.318655374420441,-0.7314361564504637,-1.2564224064826721,-1.4146022357542893,16.99247947881238,0.2850008010864258,0.5178965810818035,0.5999996662139893,-0.38097735367548324,1.5809766861034618,0.10951115626925301,1.0904881761587255,-1.1831787633060546,70.94015979341948,-3.4980472326294745,0.4904885099447358,3,-0.6399998664855957,-0.7774996757507324,-1.5399997234344482,-1.2749996185302734,0.46000003814697266,4,0.08463951176125284,5.333273287910737,14.1899995803833,1.6666721952244214,14.15999984741211,-1.390243675508704,14.390000343322756,0.08463951176125284
3161,2012-03-19,14.3100004196167,14.454999923706055,14.255000114440918,14.399999618530273,311957.0,-0.0031347352180144394,1.0,-0.9473668359869095,56.8441103244012,66.33174404691295,-0.26201843496305166,-0.6122928772327061,-1.1998101598801743,-1.3570819523454283,17.687690218279325,0.19999980926513672,0.5033240436679307,0.4880005359649662,-0.4492992572474943,1.4253003291774267,0.019350639358735933,0.9566504325711964,-1.0840524871024257,65.48681230019277,-6.488172233658773,0.4686498966062302,3,-0.5950007438659668,-0.7325005531311035,-1.4700002670288086,-1.2300004959106445,-0.25,0,0.08245977057302367,-1.914299727520397,14.354999542236328,5.333273287910737,14.1899995803833,1.6666721952244214,14.15999984741211,0.08245977057302367
3162,2012-03-20,14.414999961853027,14.414999961853027,14.149999618530273,14.399999618530273,625140.0,0.007337494001215417,34.332570411342104,-0.16667196490447278,60.49148977135632,65.71210849808331,-0.26912111867805066,-0.6302880913988993,-1.2867401676578645,-1.4463477454911065,18.609026892098544,0.2650003433227539,0.5303490290317345,0.5172500610351562,-0.3484501530344595,1.382950275104772,0.08439995400034839,0.9501001680699641,-1.1370899618981145,86.36367577165231,14.532110594424097,0.43285010703480764,3,-0.3475003242492676,-0.8375000953674316,-1.53125,-1.3350000381469727,-0.8149995803833008,1,0.07457508235240717,1.0,14.3100004196167,-1.914299727520397,14.354999542236328,5.333273287910737,14.1899995803833,0.07457508235240717
3163,2012-03-21,14.489999771118164,14.550000190734865,14.229999542236328,14.3149995803833,460536.0,0.005202900413708855,1.169488347433641,11.666412359336258,60.787981350222914,65.2036516502303,-0.2724398354132589,-0.6255212774013561,-1.338074256743944,-1.4986310999072572,20.065631759507205,0.32000064849853693,0.5034799023912679,0.5212498664855953,-0.2898046235464289,1.3323043565176196,0.11572262146958323,0.9267771115016075,-1.1622061864202369,90.16387547839982,18.761360253634834,0.4055272450160122,3,-0.37999963760375977,-0.8999996185302734,-1.5674998760223389,-1.5450000762939453,-0.3400001525878906,2,0.051414761720288915,34.332570411342104,14.414999961853027,1.0,14.3100004196167,-1.914299727520397,14.354999542236328,0.051414761720288915
3164,2012-03-22,14.53499984741211,14.609999656677244,14.15999984741211,14.404999732971193,911116.0,0.0031055953764500543,2.2142874172772173,0.7428569871553732,66.73345567367005,64.90340154797404,-0.21634460392841248,-0.5814045434428277,-1.350983034317018,-1.5205820860819337,21.516417707264928,0.44999980926513494,0.5502736937606638,0.49074993133544886,-0.22605055374041783,1.2075504164113156,0.13234968879751463,0.8491501738733831,-1.1338738663519656,83.69569499010076,10.05611805954375,0.3584002425379337,3,-0.26000022888183594,-0.9149999618530273,-1.6375000476837158,-1.6024999618530273,-0.5999994277954102,3,0.03990367594047961,1.169488347433641,14.489999771118164,34.332570411342104,14.414999961853027,1.0,14.3100004196167,0.03990367594047961
3165,2012-03-23,14.670000076293945,14.899999618530273,14.539999961853027,14.574999809265135,663842.0,0.009287941541043176,-3.3636332109932665,0.7307706415288356,63.43610743155496,63.91584271286985,-0.3120468774295819,-0.6339183231541821,-1.4532734991661673,-1.6422121970463905,22.548670924250665,0.36499977111816406,0.5559845630397078,0.5527501583099372,-0.10091551219602124,1.2064158288158957,0.225917323056958,0.8795829935629165,-1.172164201184433,69.33339436848959,-2.2309129937821126,0.32683283525297924,3,-0.2500004768371582,-0.9050002098083496,-1.7725002765655518,-1.830000400543213,-0.5650005340576172,4,0.028629861902498943,2.2142874172772173,14.53499984741211,1.169488347433641,14.489999771118164,34.332570411342104,14.414999961853027,0.028629861902498943
3166,2012-03-26,14.899999618530273,14.90999984741211,14.604999542236328,14.664999961853027,417279.0,0.01567822365645366,1.3921581827089575,2.473673643527535,81.46341077633265,65.06886103575833,-0.5111443042405739,-0.8001951621249219,-1.64447603359479,-1.8604820535253221,22.526957707129824,0.30500030517578125,0.5820952133904935,0.7162497043609619,0.02733849032835778,1.405160918393566,0.37179409734465985,1.060705311377264,-1.261947369078685,98.68418080655726,19.14012638087391,0.3444556070163019,3,-0.47499990463256836,-1.1299996376037598,-2.00249981880188,-2.0974998474121094,-0.8350000381469727,0,-0.005704700692828357,-3.3636332109932665,14.670000076293945,2.2142874172772173,14.53499984741211,1.169488347433641,14.489999771118164,-0.005704700692828357
3167,2012-03-27,14.699999809265135,15.050000190734865,14.649999618530273,15.0,429583.0,-0.013422806334599469,-1.0000000000000089,-1.2765984213623434,71.14427199750232,65.5160983300287,-0.2934009203970387,-0.570369431160314,-1.405752612614208,-1.6507544859463135,21.513623738221526,0.4000005722045916,0.5488534312801434,0.4787498950958238,-0.23768770736412037,1.195187497555768,0.1205310938658517,0.8369686963257958,-0.9093138480582841,60.674129611790086,-18.06583363067012,0.3582188012299722,3,-0.2049999237060529,-0.8599996566772443,-1.791249990463255,-1.8975000381469709,-0.569999694824217,1,-0.04353737401037627,1.3921581827089575,14.899999618530273,-3.3636332109932665,14.670000076293945,2.2142874172772173,14.53499984741211,-0.04353737401037627
3168,2012-03-28,14.864999771118164,14.970000267028807,14.699999809265135,14.699999809265135,776043.0,0.011224487346525924,-2.2727335780133964,-0.5499995231631476,77.05315378445371,66.799081650452,-0.38876238234103866,-0.6916796186252299,-1.524316382629486,-1.804329779293182,20.29871246778825,0.2700004577636719,0.4947042663079948,0.5934998512268059,-0.15644812589109947,1.3434478283447113,0.21852586266785323,0.9684738397857586,-0.8980098177773908,79.2134440166602,-0.4985046628349181,0.37497398855895236,3,-0.2649998664855957,-0.9174995422363281,-1.9987499713897705,-2.0625,-0.6750001907348633,2,-0.08509918662133165,-1.0000000000000089,14.699999809265135,1.3921581827089575,14.899999618530273,-3.3636332109932665,14.670000076293945,-0.08509918662133165
3169,2012-03-29,14.8149995803833,14.989999771118164,14.744999885559082,14.850000381469727,383348.0,-0.00336361866833057,-1.7999956403507338,-0.2121261162326943,68.27794527115479,67.3591029311832,-0.26907909712672584,-0.6016431439478467,-1.4349183000547576,-1.7390080584794383,19.034722916017593,0.24499988555908203,0.44505071128622475,0.4984996795654304,-0.2691767935493363,1.2661761526801971,0.11466144300804615,0.8823379161228146,-0.6963881938073548,53.92146963016133,-22.581553482140045,0.3838382365573835,3,-0.21499967575073242,-0.8374996185302717,-1.9487497806549072,-2.0124998092651367,-0.7149991989135742,3,-0.044886937609742605,-2.2727335780133964,14.864999771118164,-1.0000000000000089,14.699999809265135,1.3921581827089575,14.899999618530273,-0.044886937609742605
3170,2012-03-30,15.274999618530273,15.274999618530273,14.789999961853027,14.850000381469727,735427.0,0.031049615334182157,1.2823554227140948,-12.142557423503447,73.28245126916383,69.18558525837906,-0.6535844904106138,-0.9882671435099262,-1.8598402554982947,-2.1830915478699673,18.47315880102226,0.4849996566772461,0.4367223589158584,0.8797497272491448,0.05718350261884453,1.702315951879445,0.46846661493399466,1.291032839564295,-1.0259937993720794,100.0,24.140635137367454,0.4112831123151497,3,-0.5625,-1.184999942779541,-2.37749981880188,-2.4724998474121094,-1.3049993515014666,4,-0.0877249906630444,-1.7999956403507338,14.8149995803833,-2.2727335780133964,14.864999771118164,-1.0000000000000089,14.699999809265135,-0.0877249906630444
3171,2012-04-02,15.420000076293945,15.43000030517578,15.039999961853027,15.300000190734865,551747.0,0.009492665229776431,4.5714198132166475,0.28235317877049426,74.7596212260497,70.77093319778945,-0.6979724252526722,-1.081610465619658,-1.963808287496649,-2.309973165233737,17.78271109316762,0.39000034332275213,0.44365147749454437,0.9567502021789558,0.03232572105724074,1.8811746833006708,0.49453796161809827,1.4189624427398133,-1.006835249236218,98.71792050275732,23.831217007759022,0.4622122405608577,4,-0.625,-1.252500057220459,-2.483750104904175,-2.6175003051757812,-1.4099998474121094,0,-0.08527889283731216,1.2823554227140948,15.274999618530273,-1.7999956403507338,14.8149995803833,-2.2727335780133964,14.864999771118164,-0.08527889283731216
3172,2012-04-03,15.399999618530273,16.069999694824222,15.380000114440918,15.494999885559082,1093571.0,-0.001297046541161806,-9.222270887345786,-0.7916696469017593,83.15509303174761,73.25616782906995,-0.585083941751467,-0.9703839461753816,-1.8999051666636326,-2.2685129584401285,17.857889704033077,0.6899995803833043,0.454470091884815,0.8472497463226318,-0.0759508771486388,1.7704503697939025,0.3856494345869965,1.3088500580582672,-0.8038044054112969,51.094880856831125,-24.601031106832934,0.4616003117356356,4,-0.2849998474121076,-0.9124999046325648,-2.307499885559082,-2.494999885559082,-1.4499998092651385,1,-0.08668831631272345,4.5714198132166475,15.420000076293945,1.2823554227140948,15.274999618530273,-1.7999956403507338,14.8149995803833,-0.08668831631272345
3173,2012-04-04,15.1850004196167,15.4399995803833,15.0,15.399999618530273,728066.0,-0.013960987288264115,1.9830568747191502,2.263143100938614,74.20928503607254,74.08681553600357,-0.2918191912816468,-0.6853816951007676,-1.6446918876927867,-2.0372378038341132,19.768956187747882,0.4399995803833008,0.4947999907886338,0.5655005455017097,-0.33656664314635876,1.4675677341497781,0.11446695117767547,1.016534139825744,-0.2940443101566732,33.2075922563073,-42.53730176467467,0.4510335943240339,4,0.1199994087219256,-0.6975007057189906,-1.8700003623962402,-2.0575003623962402,-1.3350000381469727,2,-0.06947647520726319,-9.222270887345786,15.399999618530273,4.5714198132166475,15.420000076293945,1.2823554227140948,15.274999618530273,-0.06947647520726319
3174,2012-04-05,15.300000190734865,15.30500030517578,15.0,15.0600004196167,604187.0,0.00757324780640789,1.4400024414062704,-1.1162821644495586,73.56612203332105,75.21237271397757,-0.32060709506402496,-0.7145467780148582,-1.7161838218302865,-2.134089806517279,21.783299078918184,0.3050003051757795,0.523392307611422,0.6027503013610858,-0.24857979287831,1.4540803956004815,0.17708525424138877,1.0284153484807828,0.7699995040893572,39.843776193452904,-35.00074003895447,0.4256650471196977,4,0.037499427795410156,-0.8125004768371564,-1.9500002861022967,-2.1375002861022967,-1.6500005722045916,3,-0.07254905859568161,1.9830568747191502,15.1850004196167,-9.222270887345786,15.399999618530273,4.5714198132166475,15.420000076293945,-0.07254905859568161
3175,2012-04-10,15.149999618530273,15.329999923706055,15.09000015258789,15.09000015258789,426968.0,-0.009803958845400973,-7.000063578853673,0.24999801317661086,69.90519752587005,73.92812679725951,-0.1065646449098594,-0.5170209512353559,-1.523682588345487,-1.9669488072141217,22.72168115726274,0.23999977111816406,0.5462746336444564,0.4057497501373284,-0.4360545593667826,1.2475540596414394,-0.015152404614727999,0.8266519048893848,0.8986000823974649,14.018659935684852,-59.4479926564114,0.4209021547520559,4,0.21000003814697443,-0.6624999046325648,-1.799999713897705,-1.987499713897705,-1.6849994659423828,1,-0.06930688207914348,1.4400024414062704,15.300000190734865,1.9830568747191502,15.1850004196167,-9.222270887345786,15.399999618530273,-0.06930688207914348
3176,2012-04-11,15.119999885559082,15.220000267028807,15.0,15.149999618530273,566593.0,-0.0019801804439980586,1.5882227545313612,-0.5,67.32186674614728,73.5034151026645,-0.04702077496686563,-0.45024905704306306,-1.4435621707943298,-1.92180497471713,22.964169656345007,0.22000026702880682,0.5529997571451037,0.3377500057220466,-0.4996235431198457,1.175123554563939,-0.08093676869889954,0.7564367801429928,0.9076278213501006,11.214945774241123,-58.11615723014733,0.41868677442094576,4,0.2649998664855957,-0.6325001716613734,-1.7699999809265137,-1.9574999809265137,-1.6750001907348615,2,-0.07605817640439438,-7.000063578853673,15.149999618530273,1.4400024414062704,15.300000190734865,1.9830568747191502,15.1850004196167,-0.07605817640439438
3177,2012-04-12,15.390000343322756,15.43000030517578,15.09000015258789,15.104999542236328,673980.0,0.01785717326767622,-1.158734003227348,-9.500111262993988,70.1793805394887,72.73966251989062,-0.23339567982536735,-0.6761577277419164,-1.6642680350343948,-2.1693490546590386,23.354167803445154,0.34000015258788885,0.5739772405941324,0.5577504634857195,-0.30017538454259274,1.4156763115140318,0.1287875394715634,0.9867133874998757,0.6170748094482423,88.63652619464119,21.03428405600833,0.4289629240141563,4,0.017499446868896484,-0.902500629425047,-1.9862504005432147,-2.2275004386901873,-1.9400005340576207,3,-0.08966862142011967,1.5882227545313612,15.119999885559082,-7.000063578853673,15.149999618530273,1.4400024414062704,15.300000190734865,-0.08966862142011967
3178,2012-04-13,15.425000190734865,15.425000190734865,15.175000190734865,15.3149995803833,307084.0,0.002274194063114132,3.545429324455395,0.38596596898057906,70.04505036645571,72.9360075304796,-0.20183032200129958,-0.6445754539292796,-1.6482278533153423,-2.179065938816356,24.53276820802226,0.25,0.5389766168709151,0.5295002937316919,-0.30597576280141325,1.3649763502647971,0.11176226546514023,0.9472383219982436,0.5619334589807128,98.83718351342323,31.89627849000972,0.4177380282665525,4,0.004999637603759766,-0.9375004768371564,-1.9812500476837176,-2.2625002861022967,-1.9700002670288104,4,-0.09562401058223002,-1.158734003227348,15.390000343322756,1.5882227545313612,15.119999885559082,-7.000063578853673,15.149999618530273,-0.09562401058223002
3179,2012-04-16,15.510000228881836,15.585000038146973,15.114999771118164,15.329999923706055,358985.0,0.005510537250950964,1.848487125393752,1.636357331113859,69.35484154504017,72.49960645002142,-0.1987808310696586,-0.6594228495136178,-1.6877237200175692,-2.238032064996851,26.158761531148443,0.4700002670288086,0.5508261211276047,0.5485002994537354,-0.26044391441451786,1.3574445133219886,0.14402819251960786,0.9529724063878628,0.4571947478394307,87.17952061974155,19.692711583725227,0.40447210693412666,4,0.024999618530275214,-0.6700005531311035,-2.0737502574920654,-2.3475003242492676,-1.9750003814697266,0,-0.10702771263155453,3.545429324455395,15.425000190734865,-1.158734003227348,15.390000343322756,1.5882227545313612,15.119999885559082,-0.10702771263155453
3180,2012-04-17,15.56999969482422,15.600000381469727,15.359999656677244,15.454999923706055,500029.0,0.003868437463376395,1.7428474894006807,0.6388865341414925,66.7500019073486,71.60964874794351,-0.23751068240801843,-0.6574375951917784,-1.7044521648805429,-2.270586078335022,27.276538839113208,0.24000072479248225,0.5387043082996303,0.5477497577667254,-0.2518519847803873,1.347351500313838,0.14794888649316817,0.9475506290402826,0.3778513823626213,94.99988873806745,30.159784638535854,0.39980087127355657,4,-0.034999847412109375,-0.6999998092651367,-2.126249790191652,-2.407499790191652,-1.969999313354494,1,-0.12331407282764384,1.848487125393752,15.510000228881836,3.545429324455395,15.425000190734865,-1.158734003227348,15.390000343322756,-0.12331407282764384
3181,2012-04-18,15.489999771118164,15.6899995803833,15.414999961853027,15.619999885559082,398546.0,-0.005138081263588612,1.037037952775374,-1.1304380276317143,71.0106360043483,70.26026463378804,-0.16375798932802432,-0.5106855149382916,-1.5725144487705123,-2.1617305450596582,28.51133932674619,0.27499961853027344,0.5640853457015531,0.4087498664855964,-0.34222768667851966,1.1597274196497125,0.03326108990353838,0.7842386430676545,0.4388942845249417,66.66666666666666,1.2459098911452742,0.3754887765820578,4,-0.14499998092651367,-0.4850001335144025,-1.9837498664855957,-2.2649998664855957,-1.5599994659423846,2,-0.1307294802099339,1.7428474894006807,15.56999969482422,1.848487125393752,15.510000228881836,3.545429324455395,15.425000190734865,-0.1307294802099339
3182,2012-04-19,15.489999771118164,15.600000381469727,15.375,15.475000381469727,477212.0,0.0,-1.0930253189262078,-0.11537981880203939,68.2215727228038,69.59496326564707,-0.16723549690721207,-0.44904252231533626,-1.5199893607384745,-2.1424816180234227,30.105730922551533,0.22500038146972656,0.5381132575730447,0.3549998760223385,-0.34751453185312897,1.057514283897806,0.003742672084603882,0.7062570799600731,0.4203164034120803,65.21741293779885,1.4776672401667525,0.351257203937734,4,-0.14499998092651367,-0.4850001335144025,-1.84375,-2.125,-1.6049995422363281,3,-0.13202066536546653,1.037037952775374,15.489999771118164,1.7428474894006807,15.56999969482422,1.848487125393752,15.510000228881836,-0.13202066536546653
3183,2012-04-20,15.234999656677244,15.524999618530273,15.234999656677244,15.484999656677244,538421.0,-0.016462241330460148,-1.319999694824233,-16.66734486266531,60.93750155220413,68.19178321218963,0.10683802893590766,-0.14268256067502882,-1.21805171263496,-1.874948803864731,31.239662129130775,0.2899999618530291,0.4864770295876113,0.06274976730346538,-0.5714466814170134,0.6969462160239441,-0.2543484570567731,0.37984799166370387,0.6571101943623958,20.86955223732038,-42.2899123770389,0.3170982243602393,4,0.11000013351440607,-0.23000001907348278,-1.5887498855590803,-1.8699998855590803,-1.199999809265135,4,-0.11716441664833077,-1.0930253189262078,15.489999771118164,1.037037952775374,15.489999771118164,1.7428474894006807,15.56999969482422,-0.11716441664833077
3184,2012-04-23,15.114999771118164,15.279999732971193,14.824999809265135,15.279999732971193,700771.0,-0.007876592600150611,4.515151865445117,0.6599998474121165,44.936713444997764,65.41750720320383,0.2210853643673527,0.024240198778187505,-1.0499290500991751,-1.7475374125749763,32.15213317803841,0.45499992370605824,0.4171362807457193,-0.08625011444091868,-0.6464839675755929,0.47398373869375554,-0.3663670410082549,0.19386681212641754,0.7592678829006836,33.52601602173289,-23.941744535987986,0.2801169265673368,4,0.1424999237060547,-0.11000013351440252,-1.46875,-1.75,-1.1049995422363281,0,-0.1098246690406206,-1.319999694824233,15.234999656677244,-1.0930253189262078,15.489999771118164,1.037037952775374,15.489999771118164,-0.1098246690406206
3185,2012-04-24,15.09000015258789,15.19499969482422,14.84000015258789,15.18000030517578,734574.0,-0.0016539608937370387,4.916711701687873,0.5454555963355612,38.69862566300008,62.23714708285414,0.2644933197518249,0.08676709019921347,-0.9827137362951337,-1.7143980563245904,32.414900672446066,0.3549995422363299,0.3759399198554405,-0.13224973678588903,-0.6374176606079214,0.3729181870361433,-0.3848336986969052,0.12033422512512715,0.7422967876408091,30.635885947136803,-20.72115447571058,0.25258396191101623,4,0.16749954223632812,0.019999504089357245,-1.4437503814697266,-1.7250003814697266,-0.7250003814697266,1,-0.10304839558991674,4.515151865445117,15.114999771118164,-1.319999694824233,15.234999656677244,-1.0930253189262078,15.489999771118164,-0.10304839558991674
3186,2012-04-25,14.8149995803833,14.994999885559082,14.71500015258789,14.850000381469727,1487445.0,-0.018224027132128784,-1.3829799322281517,0.38889713050481844,32.94459733516031,58.09994894903987,0.549461531727303,0.3742617611480714,-0.6715299568541262,-1.4301396461565048,32.522891889546266,0.375,0.32031544356298625,-0.4030003070831292,-0.9208543457076139,0.11485373154135559,-0.6619273263953716,-0.1440732877708868,0.977005474606857,11.29936745008028,-38.43472338044792,0.2589270193122427,4,0.3875002861022949,0.2950000762939471,-1.1687498092651367,-1.4499998092651367,-0.7749996185302734,2,-0.08201142310677945,4.916711701687873,15.09000015258789,4.515151865445117,15.114999771118164,-1.319999694824233,15.234999656677244,-0.08201142310677945
3187,2012-04-26,14.0600004196167,14.5600004196167,13.949999809265135,14.5,1994504.0,-0.05096180777259718,1.1785719759606197,12.571128852074875,25.055423088992512,53.10110147376618,1.2247562418226963,1.1371580578881044,0.11613856356517438,-0.6714563139943905,32.51722651682651,0.8649997711181658,0.2604224397714283,-1.1259994983673103,-1.8257708220460547,-0.4262281746885659,-1.4758851602066834,-0.7761138365279372,1.6673843412293223,6.9841665824003005,-42.98810387361015,0.34988566183937225,4,0.7599992752075195,0.9499993324279785,-0.41375064849853516,-0.6950006484985352,-0.125,3,-0.00924609605697746,-1.3829799322281517,14.8149995803833,4.916711701687873,15.09000015258789,4.515151865445117,15.114999771118164,-0.00924609605697746
3188,2012-04-27,13.600000381469727,14.005000114440918,13.479999542236328,14.0,1799447.0,-0.03271692919049807,1.5609793541063837,0.9090909090909091,17.307688780789505,47.31808449996055,1.56302449611875,1.5784566230649695,0.6001065520197706,-0.20841368620707001,32.818981432971505,0.5800008773803711,0.19506006174724178,-1.5227495670318607,-2.513052212276694,-0.5324469217870273,-2.0179008896542765,-1.027598244409445,1.9851935832498242,6.666712584314066,-42.744911863802855,0.4951513226224163,4,0.9849991798400879,1.1749992370605487,0.22249937057495117,-0.2350006103515625,0.4399995803833008,4,0.020955870545446897,1.1785719759606197,14.0600004196167,-1.3829799322281517,14.8149995803833,4.916711701687873,15.09000015258789,0.020955870545446897
3189,2012-04-30,14.149999618530273,14.225000381469727,13.625,13.625,931909.0,0.040441119237756284,-1.2857173997551326,-1.312500298023508,33.33332273694532,43.60512014769352,0.8938157499928447,1.0288315519925444,0.08966472512283019,-0.7501453323337408,32.87641287039176,0.625,0.10403843378733768,-0.9395003318786621,-2.01435586503737,0.13535520128004563,-1.476928098458016,-0.40207256529930824,1.2246749039409544,39.06705636631763,-14.209277529602659,0.537427766579354,4,0.434999942779541,0.6250000000000018,-0.299999475479126,-0.7724995613098145,-0.049999237060546875,0,-0.00812719252427152,1.5609793541063837,13.600000381469727,1.1785719759606197,14.0600004196167,-1.3829799322281517,14.8149995803833,-0.00812719252427152
3190,2012-05-02,13.9350004196167,14.449999809265135,13.895000457763672,14.4350004196167,1128747.0,-0.015194290085493667,1.0943419991938808,-0.9523816443900295,31.39716837859075,39.203623744831575,0.9526853797165007,1.1998089225608446,0.3449564507634122,-0.5256497519059824,32.100791231820835,0.5549993515014631,-0.00263658921340415,-1.087499570846557,-2.274838269351118,0.09983912765800618,-1.6811689200988376,-0.49383022159427625,1.250206604831039,30.033054407264792,-27.38382265377364,0.5936693492522814,5,0.6049995422363281,0.839999198913576,0.012499332427978516,-0.5275006294250488,0.11499977111816584,2,0.005382117474467929,-1.2857173997551326,14.149999618530273,1.5609793541063837,13.600000381469727,1.1785719759606197,14.0600004196167,0.005382117474467929
3191,2012-05-03,14.104999542236328,14.140000343322756,13.989999771118164,14.0,638863.0,0.012199434338036719,-1.400009155273466,-0.20999908447265625,29.173381294296817,34.8649358083308,0.6320278253855101,0.9762972767737068,0.21515458632689288,-0.6867440905725957,30.97725554407046,0.20499992370605646,-0.1183804460646396,-0.8517504215240486,-2.090915001105458,0.3874141580573607,-1.4713327113147532,-0.23216813173334394,0.9096867339902683,57.870323357142794,4.220658306546106,0.6195822897907045,5,0.39750003814697266,0.6700000762939471,-0.012499809265136719,-0.5524997711181641,-0.1699991226196289,3,0.018433196548733433,1.0943419991938808,13.9350004196167,-1.2857173997551326,14.149999618530273,1.5609793541063837,13.600000381469727,0.018433196548733433
3192,2012-05-04,14.0649995803833,14.244999885559082,13.970000267028807,14.050000190734865,623920.0,-0.0028358711911511403,-2.1428664850135806,0.14285195277019197,27.993491550867617,31.20449025262674,0.5013572587312574,0.9603942217067782,0.29797245908033076,-0.634708275198026,28.689936173857554,0.2749996185302752,-0.24014352462934951,-0.8250003814697262,-2.1067261340007235,0.45672537106127287,-1.4658632577352257,-0.18413750520422667,0.7962180224442683,60.30926568081032,11.864297936436671,0.6408628762654994,5,0.315000057220459,0.7100000381469744,0.032500267028808594,-0.5074996948242188,-0.0499992370605451,4,-0.0017774347156853665,-1.400009155273466,14.104999542236328,1.0943419991938808,13.9350004196167,-1.2857173997551326,14.149999618530273,-0.0017774347156853665
3193,2012-05-07,14.130000114440918,14.220000267028807,13.864999771118164,14.0,434736.0,0.0046214387484428965,1.2903226798827439,8.667026958291972,27.524404923698242,29.26978930581568,0.2940514511972818,0.856201060863139,0.2719475113291274,-0.6808657746103748,27.732703480826448,0.35500049591064275,-0.3736989355121825,-0.7072498321533196,-2.024209849379602,0.6097101850729647,-1.3657298407664626,-0.04876982354017656,0.5930956823275277,61.21214923561554,16.937042908432943,0.6584800086131422,5,0.20749950408935547,0.6449995040893572,0.03749990463256836,-0.502500057220459,-0.18000030517578303,0,-0.013800402918958787,-2.1428664850135806,14.0649995803833,-1.400009155273466,14.104999542236328,1.0943419991938808,13.9350004196167,-0.013800402918958787
3194,2012-05-08,14.1899995803833,14.239999771118164,14.05500030517578,14.130000114440918,504436.0,0.00424624667066098,1.3124955296474008,0.46153394710780177,27.5244049236982,28.02820922367103,0.09950623777659473,0.7470826557340935,0.2538751317965158,-0.7194861201404095,26.704310028311852,0.1849994659423846,-0.50798796823325,-0.5917503356933587,-1.9201060817572113,0.736605410370494,-1.255928208725285,0.07242753733856766,0.4087865909319337,55.55551932861349,16.965722061810325,0.6641778730319268,5,0.0475001335144043,0.5850000381469744,0.08375048637390137,-0.5624995231628418,-0.4399995803833008,1,-0.01057079795390814,1.2903226798827439,14.130000114440918,-2.1428664850135806,14.0649995803833,-1.400009155273466,14.104999542236328,-0.01057079795390814
3195,2012-05-09,14.100000381469727,14.204999923706055,13.960000038146973,14.100000381469727,544542.0,-0.00634243844784832,1.3333424159854677,0.0,27.435046336864204,27.416036890527014,0.03833730619852105,0.7951531474470972,0.3796560353308145,-0.610330152732093,25.652776314901093,0.24499988555908203,-0.6244750045288079,-0.6292495727539062,-1.979147218633404,0.7206480731255915,-1.3041983956936551,0.045699250185842644,0.38690712693761675,61.84224725755975,25.69674016434378,0.674948822939749,5,-0.08000040054321289,0.6749992370605487,0.1887495517730713,-0.4725003242492676,-0.18500041961669922,2,0.0,1.3124955296474008,14.1899995803833,1.2903226798827439,14.130000114440918,-2.1428664850135806,14.0649995803833,0.0
3196,2012-05-10,13.970000267028807,14.170000076293945,13.850000381469727,14.170000076293945,411598.0,-0.009219866022965983,2.2,-100.0,26.3239674086618,27.55698625937916,0.04008435873905647,0.8796825147217149,0.5330593424134555,-0.4635709492710962,24.957618646663583,0.31999969482421875,-0.7096109799781924,-0.7017497062683127,-2.0792540843836687,0.6757546718470433,-1.3905018953259898,-0.012997517210635579,0.41621644476143516,30.37975600393014,-2.002082914333762,0.6887521890576775,5,-0.0050005912780743955,0.8049993515014684,0.4312493801116961,-0.16750049591064275,0.22999954223632812,3,0.005726551336929342,1.3333424159854677,14.100000381469727,1.3124955296474008,14.1899995803833,1.2903226798827439,14.130000114440918,0.005726551336929342
3197,2012-05-11,14.010000228881836,14.074999809265135,13.864999771118164,13.970000267028807,337879.0,0.002863275668464782,1.4706014350067906,-0.20000000000000712,29.549231471230087,28.91715766942811,-0.008665247226431916,0.7704993790749128,0.505159485681304,-0.4896025093944658,23.839798352460882,0.21000003814697088,-0.7912728040743673,-0.5927497386932377,-1.9569553949830283,0.771455917596553,-1.274852566838133,0.08935308945165765,0.2855947659530145,41.02566610587269,6.890687991023405,0.682102828144895,5,0.027499675750732422,0.7649993896484393,0.4712498188018799,-0.03000020980834961,0.1399993896484375,4,-0.005353305356164295,2.2,13.970000267028807,1.3333424159854677,14.100000381469727,1.3124955296474008,14.1899995803833,-0.005353305356164295
3198,2012-05-14,13.949999809265135,14.06999969482422,13.84000015258789,14.020000457763672,296737.0,-0.004282685127514063,1.7058909327543583,-1.7500178814104523,30.153299668211943,28.56382177290218,0.11868463638511884,0.7529339335313043,0.5797136960742773,-0.4163996405842454,22.682461570485586,0.2299995422363299,-0.8468390199765992,-0.5790001392364523,-1.915234213319879,0.7572339348469743,-1.2471171762781665,0.08911689780526189,0.2640356403098636,27.49994039529794,-6.434798751104687,0.6681170370417137,5,0.19500017166137873,0.6349997520446795,0.8512499332428032,0.3499999046325737,0.10000038146973012,0,0.004659536555294386,1.4706014350067906,14.010000228881836,2.2,13.970000267028807,1.3333424159854677,14.100000381469727,0.004659536555294386
3199,2012-05-15,13.850000381469727,14.0600004196167,13.8100004196167,14.05500030517578,343149.0,-0.007168417861123655,1.3255797448590336,2.928543207858104,29.401972619058967,28.342133355176433,0.19182657176577322,0.7612221094248319,0.6916318846977969,-0.3005316171622425,21.20135208228973,0.25,-0.8184956104540735,-0.5959995746612545,-1.8809018659106727,0.6889027165881636,-1.2384507202859627,0.04645157096345365,0.2906314773714058,10.12658533464353,-23.22470876031366,0.642451145624709,5,0.17749977111816406,0.7349991798400879,1.046249389648441,0.44999933242798207,0.2649993896484375,1,0.00722017509322237,1.7058909327543583,13.949999809265135,1.4706014350067906,14.010000228881836,2.2,13.970000267028807,0.00722017509322237
3200,2012-05-16,13.649999618530273,13.800000190734865,13.550000190734865,13.774999618530273,482382.0,-0.014440487901143939,1.8571241730334784,0.6097563244913012,30.153299668211957,28.451013174500336,0.3879450628811476,0.8537798100844256,0.9084042791105418,-0.08334892351239986,19.826250029524157,0.3000001907348615,-0.7217853761738251,-0.7000003337860115,-1.91638385415804,0.5163831865860171,-1.3081920939720266,-0.09180857359999628,0.42456900865037817,16.128942944115973,-19.185105922677383,0.6081917601860145,5,0.24750041961669922,0.934999942779541,1.2625000476837194,0.6500000953674352,0.4700002670288086,2,0.007326035477244419,1.3255797448590336,13.850000381469727,1.7058909327543583,13.949999809265135,1.4706014350067906,14.010000228881836,0.007326035477244419
3201,2012-05-17,13.46500015258789,13.720000267028807,13.46500015258789,13.720000267028807,248155.0,-0.013553074806774368,1.000000000000014,2.0400009155273295,37.42069673560688,29.49848041724914,0.5281545727752164,0.9268109247618419,1.0967657900056906,0.11377968230265978,18.27929950521362,0.2550001144409162,-0.7120156949522958,-0.7837498188018799,-1.936014500740404,0.36851486313664417,-1.359882159771141,-0.20761747783261875,0.5950002670288086,0.0,-37.29076919097021,0.5761323409692618,5,0.3874998092651367,1.112499713897705,1.4587495326995885,0.834999561309818,0.5950002670288086,3,0.03341996317606055,1.8571241730334784,13.649999618530273,1.3255797448590336,13.850000381469727,1.7058909327543583,13.949999809265135,0.03341996317606055
3202,2012-05-18,13.44499969482422,13.539999961853027,13.329999923706055,13.515000343322756,484937.0,-0.0014853663228385772,2.500003973646878,0.27451222385531276,45.97400255436452,31.54843570954539,0.5039555604350952,0.8282126346995238,1.134472292829475,0.1480716844084995,16.9219798615161,0.21000003814697266,-0.6758291245851229,-0.7015002727508524,-1.7480840072292487,0.345083461727544,-1.2247921399900505,-0.17820840551165418,0.5436006927490222,15.540514417240578,-24.565491298631528,0.5232918672391983,5,0.34000015258788885,1.0650000572204572,1.4912500381469727,0.8550000190734881,0.5550003051757795,4,0.05615471413744677,1.000000000000014,13.46500015258789,1.8571241730334784,13.649999618530273,1.3255797448590336,13.850000381469727,0.05615471413744677
3203,2012-05-21,13.449999809265135,13.640000343322756,13.380000114440918,13.43000030517578,341083.0,0.0003718939795023246,-3.3333412806270406,-0.2857045544338633,24.637655119129874,31.227685731260024,0.43846257829016544,0.7195182464468974,1.1398642610788237,0.15458336632587155,15.952554260179069,0.2600002288818377,-0.6463431393163077,-0.6072501659393321,-1.563539360542178,0.34903902866351366,-1.085394763240755,-0.12910556863790923,0.44639651336670205,16.438329320500735,-22.81598037357228,0.4781445973014228,5,0.31750011444091975,1.0599999427795428,1.4974999427795463,0.8499999046325737,0.14500045776367188,0,0.05204459622244295,2.500003973646878,13.44499969482422,1.000000000000014,13.46500015258789,1.8571241730334784,13.649999618530273,0.05204459622244295
3204,2012-05-22,13.454999923706055,13.600000381469727,13.324999809265135,13.56999969482422,587972.0,0.00037175572578629357,2.1428431297751724,-5.750131133470119,29.48714291187146,31.455696461816384,0.355637553650217,0.6153267491179761,1.1489135910303698,0.16132083126597863,16.478150697384358,0.2750005722045916,-0.6099752859329381,-0.519250059127808,-1.3714809867828883,0.3329808685272724,-0.945365522955349,-0.09313459530026691,0.36210090307617193,27.36842316603574,-12.513135706291358,0.4261154638275404,5,0.29250001907348633,1.052499771118164,1.503749847412113,0.8800001144409197,0.3249998092651385,1,0.04422149910090245,-3.3333412806270406,13.449999809265135,2.500003973646878,13.44499969482422,1.000000000000014,13.46500015258789,0.04422149910090245
3205,2012-05-23,13.53499984741211,13.53499984741211,13.204999923706055,13.395000457763672,607201.0,0.005945739439589648,3.714305177111717,-1.2173884198828864,23.611123375442176,31.154269347014207,0.20904753693074696,0.43516825506391044,1.0691917486980778,0.09404201744577456,17.12533161918865,0.3299999237060547,-0.5763019309394686,-0.3615001201629635,-1.053872749445521,0.33087250911959387,-0.7076864348042431,-0.015313805521683932,0.20336481656738314,64.0776123714626,25.378000402060692,0.3461863146412791,5,0.10500001907348633,0.9124999046325684,1.6524999141693115,0.8000001907348651,-0.1549997329711914,2,0.04285186038010558,2.1428431297751724,13.454999923706055,-3.3333412806270406,13.449999809265135,2.500003973646878,13.44499969482422,0.04285186038010558
3206,2012-05-24,13.600000381469727,13.654999732971193,13.364999771118164,13.524999618530273,353675.0,0.00480240375252361,2.135143773261947,0.5357220708446866,28.959321709156214,31.088723817894888,0.09615477839172648,0.28930892764635097,1.000394665467475,0.03851744096074228,18.05693057605717,0.2899999618530291,-0.5471972670964131,-0.23574962615966832,-0.7877819741090786,0.3162827217897419,-0.5117658001343734,0.0402665478150368,-0.3950004577636719,87.77791670816883,49.67148938808247,0.2760161739747055,5,0.037499427795410156,0.8474993705749512,1.602499485015871,0.7499995231628436,-0.2750005722045916,3,0.038235256581159005,3.714305177111717,13.53499984741211,2.1428431297751724,13.454999923706055,-3.3333412806270406,13.449999809265135,0.038235256581159005
3207,2012-05-25,13.93000030517578,13.994999885559082,13.574999809265135,13.649999618530273,425770.0,0.024264699591897365,1.0487816224564885,3.733304511469383,42.700736278400456,32.482883441249164,-0.2753416419610222,-0.0536819431061204,0.6693873841451197,-0.28158811088551694,18.043636166653002,0.4200000762939471,-0.5039089480988075,0.10075030326843049,-0.4431660036527987,0.6446666101896597,-0.1712078501921841,0.37270845672904507,-0.7250003814697248,91.77220461747375,54.250883338346185,0.2719581534606147,5,-0.2975001335144025,0.47249984741211115,1.2449994087219256,0.41999959945679066,-0.3650007247924787,4,0.009332384177523467,2.135143773261947,13.600000381469727,3.714305177111717,13.53499984741211,2.1428431297751724,13.454999923706055,0.009332384177523467
3208,2012-05-28,13.885000228881836,14.0600004196167,13.864999771118164,13.954999923706055,253619.0,-0.0032304433099850094,-2.5454466638923567,-0.2499982970143271,38.745415502726914,33.52104376165671,-0.26879840606716776,0.014508206909217947,0.7202511663126785,-0.22485899277251775,17.074063577690275,0.19500064849853516,-0.44351818690509504,0.04150023460388219,-0.4919601592549512,0.5749606284627156,-0.2252299623255336,0.308230431533298,-0.6484003067016602,79.53215330612483,42.46237844132445,0.2667301969294166,5,-0.252500057220459,0.4799995422363281,1.2899994850158691,0.4649996757507342,0.0149993896484375,0,0.008282302428699762,1.0487816224564885,13.93000030517578,2.135143773261947,13.600000381469727,3.714305177111717,13.53499984741211,0.008282302428699762
3209,2012-05-29,14.03499984741211,14.03499984741211,13.80500030517578,13.885000228881836,382287.0,0.010802997195366482,2.0666683620920088,-2.142861035422343,47.70316282681015,35.47102855705651,-0.43560461491938796,-0.1523602379343849,0.5770120302169026,-0.36285677638117875,16.721482980945755,0.2299995422363299,-0.4000568083850773,0.19724984169006277,-0.3246543414582952,0.7191540248384207,-0.06370224988411621,0.45820193326424175,-0.7489958953857414,97.0759581632801,60.531497151179344,0.2609520915741786,5,-0.4024996757507324,0.20749998092651367,1.1399998664855957,0.31500005722046076,-0.06499958038330256,1,-0.03135016638168564,-2.5454466638923567,13.885000228881836,1.0487816224564885,13.93000030517578,2.135143773261947,13.600000381469727,-0.03135016638168564
3210,2012-05-30,14.010000228881836,14.100000381469727,13.975000381469727,14.010000228881836,339551.0,-0.0017812339723596304,-2.571444141689373,0.0,51.52671561222602,37.038363987791975,-0.3957901978827909,-0.1280172389312355,0.6033017641813636,-0.3261183622056194,16.85462490448848,0.125,-0.355939505553053,0.1685002326965339,-0.35740853178408116,0.694408997177149,-0.09445414954377362,0.43145461493684145,-0.6775564888000485,87.75509144885714,48.34759086919069,0.26295438224030776,5,-0.3575000762939453,0.18999958038330078,1.1212494373321533,0.3399996757507342,-0.48000049591064275,2,-0.016416880239337406,2.0666683620920088,14.03499984741211,-2.5454466638923567,13.885000228881836,1.0487816224564885,13.93000030517578,-0.016416880239337406
3211,2012-05-31,14.364999771118164,14.364999771118164,13.899999618530273,14.074999809265135,1063601.0,0.025339010452297472,2.2068980258939055,100.0,60.92306283804092,38.69937068597824,-0.6813503970915509,-0.4875356981004444,0.2551947406260684,-0.6690318476535069,16.8789078902688,0.4650001525878906,-0.28933644204582265,0.5104997634887702,-0.05425358430922955,1.07525311128677,0.22812308958977034,0.7928764373877701,-0.971151499725341,100.0,58.28571741684043,0.2823766738990001,5,-0.5799999237060547,-0.2649998664855957,0.8187499046325684,-0.014999866485593927,-1.1449995040893572,3,-0.06856941680275253,-2.571444141689373,14.010000228881836,2.0666683620920088,14.03499984741211,-2.5454466638923567,13.885000228881836,-0.06856941680275253
3212,2012-06-01,14.039999961853027,14.3100004196167,13.90999984741211,14.204999923706055,1096899.0,-0.022624421471873046,1.13333095974996,-0.5689654605425386,52.3809571865691,41.781959804582605,-0.2939901358750756,-0.17339487271156173,0.5800676842397152,-0.33123823581209777,17.1795075950675,0.4549999237060547,-0.21675227560506904,0.18674993515014648,-0.3761493354731318,0.7496492057734248,-0.09469970016149354,0.4681995704617865,-0.5490365404876698,41.96426442689246,-1.4840890406234877,0.2814496353116395,6,-0.25500011444091797,-0.1574997901916504,1.1162497997283936,0.3099999427795428,-0.8649997711181623,4,-0.05092593693237624,2.2068980258939055,14.364999771118164,-2.571444141689373,14.010000228881836,2.0666683620920088,14.03499984741211,-0.05092593693237624
3213,2012-06-04,13.9350004196167,14.020000457763672,13.760000228881836,13.979999542236328,308412.0,-0.007478599894701898,3.1599719240423276,0.2727220183221108,52.24274565675467,44.31036010956963,-0.12623305454902223,-0.08827939212255487,0.6812998033416058,-0.21177000427256054,17.25572045202052,0.2799997329711914,-0.16396737980704046,0.09150037765502894,-0.4578064235433956,0.6408071788534535,-0.18315302294418423,0.3661537782542421,-0.3566333632760603,28.925673247287147,-17.96362638932077,0.2746534005992127,6,-0.15000057220458984,-0.10750055313110352,0.979999303817749,0.4149994850158709,-0.3900003433227539,0,-0.026551907290403687,1.13333095974996,14.039999961853027,2.2068980258939055,14.364999771118164,-2.571444141689373,14.010000228881836,-0.026551907290403687
3214,2012-06-05,14.039999961853027,14.05500030517578,13.904999732971193,13.954999923706055,297397.0,0.0075349507767876744,1.6086891621816801,-1.888926565645862,60.83335320156725,48.44616342358352,-0.15592034093014817,-0.21617618134392558,0.5722245568125572,-0.29787094887399057,17.351213374891916,0.1500005722045863,-0.13012024362958385,0.20399990081787145,-0.32924845898743094,0.7372482606231738,-0.06262427908477974,0.47062408072052264,-0.3829696340346356,46.28098261631683,-4.313434019860701,0.26662417990265147,6,-0.17500019073486328,-0.21250009536743164,0.6399996280670166,0.3099999427795428,-0.755000114440918,1,-0.009971534451790443,3.1599719240423276,13.9350004196167,1.13333095974996,14.039999961853027,2.2068980258939055,14.364999771118164,-0.009971534451790443
3215,2012-06-06,14.100000381469727,14.100000381469727,13.880000114440918,14.0,678141.0,0.004273534172344773,3.399988555951859,1.1764745481268724,68.95523934674142,52.8901542722041,-0.14231279665367502,-0.2911015276513176,0.5044094841007816,-0.3392303695286163,17.211455012986875,0.2200002670288086,-0.05632061328559246,0.26400032043457067,-0.2692480393707317,0.797248680239873,-0.002623859468080525,0.5306245003372219,-0.3721731093213574,56.19841485021785,-0.7629792644350388,0.26662417990265147,6,-0.13000059127807617,-0.27250051498413086,0.5799992084503174,0.24999952316284357,-0.8050003051757812,2,-0.009219866022965983,1.6086891621816801,14.039999961853027,3.1599719240423276,13.9350004196167,1.13333095974996,14.039999961853027,-0.009219866022965983
3216,2012-06-07,14.050000190734865,14.164999961853027,13.984999656677244,14.100000381469727,653361.0,-0.003546112722136674,1.0000105964194896,-0.49999999999998224,67.74196074439227,55.672512546203194,-0.024325370345870567,-0.24748956182181736,0.5384381868421517,-0.2693334731479027,16.892982617821662,0.18000030517578303,0.008338782978421833,0.21000013351440572,-0.32865327790922017,0.7486535449380316,-0.059326572197406335,0.47932683922621777,-0.25845566868951586,52.72724750614285,-9.08226428954125,0.26932670571181266,6,0.012499809265134942,-0.2650003433227557,0.6074995994567853,0.2999997138977051,-0.8600006103515643,3,-0.03701070823519137,3.399988555951859,14.100000381469727,1.6086891621816801,14.039999961853027,3.1599719240423276,13.9350004196167,-0.03701070823519137
3217,2012-06-08,13.9350004196167,14.06999969482422,13.635000228881836,14.06999969482422,664077.0,-0.008185036979145521,5.444471131770098,2.699975204562492,63.36090846611229,58.40756731991268,0.10220634485284741,-0.14587581022673923,0.64224844316605,-0.13418519624662295,16.76677034198101,0.4349994659423846,0.07551594612301926,0.09875035285949707,-0.4359496369435405,0.6334503426625346,-0.1685996420420217,0.36610034776101585,0.42999935150146484,56.6038380912109,-10.49270379379793,0.2673499949015187,6,0.06499958038330078,-0.15000057220458984,0.7037491798400879,0.4149994850158709,-0.6950006484985352,4,-0.051309661360423475,1.0000105964194896,14.050000190734865,3.399988555951859,14.100000381469727,1.6086891621816801,14.039999961853027,-0.051309661360423475
3218,2012-06-11,14.015000343322756,14.109999656677244,13.970000267028807,14.0,458043.0,0.005740934431077482,-2.733326551631882,-0.11111425079651063,64.81483817546317,60.30886458087412,0.04759089437551012,-0.2326863221527109,0.5464386514616013,-0.19089196311748502,16.52396994720639,0.1749992370605451,0.13866115327256878,0.17550024986267232,-0.362888336018381,0.7138888357437256,-0.09369404307785345,0.4446945428031981,0.33539943695068253,71.69817092371534,-0.40620773601219184,0.26919429294052655,6,-0.015000343322755683,-0.2300004959106463,0.5624992847442609,0.33499956130981445,-0.5450000762939489,0,-0.05993579250878123,5.444471131770098,13.9350004196167,1.0000105964194896,14.050000190734865,3.399988555951859,14.100000381469727,-0.05993579250878123
3219,2012-06-12,13.949999809265135,14.074999809265135,13.880000114440918,14.0600004196167,489129.0,-0.004637925969697809,1.785722070844732,-7.333206179667379,61.066671278214095,61.3688596548728,0.11093186236829133,-0.1684462873681678,0.5961599426102033,-0.10641220732745005,16.288164678549997,0.19499969482421697,0.16250441782821134,0.10549974441528143,-0.4351520486816671,0.64615153751223,-0.16482615213319285,0.3758256409637557,0.3860919799804705,59.433913035654506,-13.12045139563967,0.27032589654847416,6,0.05000019073486506,-0.16499996185302557,0.6062498092651385,0.4000000953674352,-0.5,1,-0.029032239319616515,-2.733326551631882,14.015000343322756,5.444471131770098,13.9350004196167,1.0000105964194896,14.050000190734865,-0.029032239319616515
3220,2012-06-13,13.75,14.039999961853027,13.725000381469727,13.885000228881836,714005.0,-0.014336904085998747,-2.4054106997412186,1.2272679983353942,53.73133691016855,60.569778996220315,0.3019224815352217,0.04156024167823702,0.7634120238836921,0.10691225592559306,15.58493066194678,0.3149995803833008,0.19292354535434342,-0.0995000839233402,-0.6343971328222047,0.43539696497552427,-0.3669486083727733,0.16794844052609292,0.5720699580383304,21.698080954394552,-46.90933361687564,0.26744852444943257,6,0.22250032424926758,0.034999847412109375,0.7562496662139893,0.7074999809265137,-0.19999980926513494,2,-0.033818192915482936,1.785722070844732,13.949999809265135,-2.733326551631882,14.015000343322756,5.444471131770098,13.9350004196167,-0.033818192915482936
3221,2012-06-14,13.914999961853027,13.9399995803833,13.675000190734865,13.739999771118164,641573.0,0.011999997225674797,1.3555561206973126,-1.2962955113804941,49.59348626940372,60.26006000542415,0.07417779963137683,-0.09275383725256603,0.5622319474841824,-0.04191191458669863,14.706748879868856,0.2649993896484357,0.20207891299846992,0.04299988746643102,-0.4607482945636274,0.5467480694964895,-0.2088742035485982,0.29487397848146024,0.39332860160217287,58.94738321491049,-6.451838409667758,0.25187409101502917,6,-0.014999866485595703,-0.13000011444091797,0.4824998378753662,0.5724997520446813,-0.75,3,-0.044556226177417724,-2.4054106997412186,13.75,1.785722070844732,13.949999809265135,-2.733326551631882,14.015000343322756,-0.044556226177417724
3222,2012-06-15,14.199999809265135,14.239999771118164,13.890000343322756,13.96500015258789,553319.0,0.020481483880230966,1.222221549435201,1.3428537174184236,57.55395354389806,60.85019421510675,-0.20756719262707257,-0.33549165448233076,0.24426252624599165,-0.3077967950825471,13.10502482280477,0.3499994277954084,0.21405834936477852,0.2902497291564927,-0.19144111733323932,0.7719405756462248,0.04940430591162581,0.5310951524013596,0.0948621874985971,92.92035547603541,28.098136106278872,0.2408454232448662,6,-0.26249980926513494,-0.41499996185302557,0.169999837875368,0.2874999046325737,-1.449999809265135,4,-0.07112677763719655,1.3555561206973126,13.914999961853027,-2.4054106997412186,13.75,1.785722070844732,13.949999809265135,-0.07112677763719655
3223,2012-06-18,14.149999618530273,14.300000190734865,14.0649995803833,14.199999809265135,344227.0,-0.003521140239891918,-1.1363665919622854,-0.21276707992613492,52.89672156823556,59.96834625584767,-0.1384182951157129,-0.24280931695680152,0.26696350258960067,-0.2398161851487437,11.733182886226444,0.23500061035156428,0.1775113942510469,0.20524954795837402,-0.235795474826217,0.646294570742965,-0.015272963433920594,0.42577205935066864,-0.5149993896484375,75.99990844726534,14.627295632628865,0.2205225113922954,6,-0.18249940872192383,-0.36499977111816406,0.25625014305114746,0.3375000953674352,-1.6949996948242188,0,-0.06431094501376589,1.222221549435201,14.199999809265135,1.3555561206973126,13.914999961853027,-2.4054106997412186,13.75,-0.06431094501376589
3224,2012-06-19,14.050000190734865,14.119999885559082,13.899999618530273,14.079999923706055,531660.0,-0.0070670975612220355,3.0000173395871443,0.5999923706345582,50.970873561675276,57.97008339084033,-0.041181870943772125,-0.10113358619511637,0.3342315096949182,-0.121676441412788,10.340195635404438,0.25,0.17746686356660213,0.07550010681152486,-0.3021643218286467,0.45316453545169644,-0.11333210750856182,0.26433232113161154,-0.4016999626159681,60.0,1.8834379771722638,0.18883221432008623,6,-0.08249998092651545,-0.2650003433227557,0.314999580383299,0.4374995231628436,-2.1400003433227557,1,-0.04128113279945245,-1.1363665919622854,14.149999618530273,1.222221549435201,14.199999809265135,1.3555561206973126,13.914999961853027,-0.04128113279945245
3225,2012-06-20,14.114999771118164,14.154999732971193,13.9350004196167,14.130000114440918,554753.0,0.004626304590811481,5.769253341549342,0.5000158947134479,42.937847323621284,55.21407078853244,-0.11603204485024499,-0.12696253549331615,0.2414166650465539,-0.16805340996720552,8.561028486392358,0.21999931335449396,0.18768310912763653,0.11149969100952184,-0.208781174800464,0.43178055681950767,-0.048640741895470185,0.27164012391451386,-0.453665543746947,70.39993286132784,16.85507687216257,0.16014043290499264,6,-0.14749956130981445,-0.3299999237060547,0.19125008583068848,0.37249994277954457,-2.244999885559082,2,-0.04711299841561023,3.0000173395871443,14.050000190734865,-1.1363665919622854,14.149999618530273,1.222221549435201,14.199999809265135,-0.04711299841561023
3226,2012-06-21,14.119999885559082,14.164999961853027,14.029999732971193,14.149999618530273,499473.0,0.00035424119886617866,3.4999761583087703,1.9999364231673977,52.75862023606419,54.03603876297154,-0.12299245888546118,-0.09592633445340937,0.20905302663797443,-0.15069999974170578,7.1580076411531826,0.13500022888183416,0.17159600763624816,0.09049983024597097,-0.17087082023241607,0.351870480724358,-0.04018549499322255,0.2211851554851645,-0.44589233892059177,56.09747020348118,1.0428135482836893,0.1306853252391931,6,-0.13249969482421697,-0.33500003814697266,0.12124991416931152,0.3674998283386266,-1.489999771118164,3,-0.04036825066883831,5.769253341549342,14.114999771118164,3.0000173395871443,14.050000190734865,-1.1363665919622854,14.149999618530273,-0.04036825066883831
3227,2012-06-22,14.0600004196167,14.1899995803833,14.010000228881836,14.1899995803833,351748.0,-0.004249253996364777,1.76923866954238,4.333343929808946,54.44840244140838,52.884212570298786,-0.0484970484586178,-0.027076446070740445,0.23172333953482038,-0.07094388471869983,6.865587694575454,0.17999935150146484,0.13312229697434041,0.024000358581542258,-0.23338712358335378,0.2813878407464383,-0.10469338250090487,0.1526940996639894,-0.3733750200962813,40.00014305094265,-17.601235897663237,0.12869374108244788,6,-0.07250022888183416,-0.27500057220458984,0.1549994945526123,0.4274992942810094,-1.3000001907348633,4,-0.06365579168226454,3.4999761583087703,14.119999885559082,5.769253341549342,14.114999771118164,3.0000173395871443,14.050000190734865,-0.06365579168226454
3228,2012-06-25,14.0,14.125,13.949999809265135,14.104999542236328,388968.0,-0.004267455037411327,1.413788113967034,0.8076940006162243,48.529412795928366,51.49118385004481,0.010227317794770485,0.04424992805625294,0.2517994273977333,0.008824533010969304,6.841486446747629,0.17500019073486506,0.09691196789547085,-0.0417500495910641,-0.2899067524596841,0.20640665327755592,-0.1658284010253741,0.08232830184324591,-0.30110710465529245,34.482894697898956,-23.536284972637837,0.12407835143431024,6,-0.012499809265134942,-0.21500015258789062,0.14749979972839355,0.48749971389770863,-1.25,0,-0.0892857142857143,1.76923866954238,14.0600004196167,3.4999761583087703,14.119999885559082,5.769253341549342,14.114999771118164,-0.0892857142857143
3229,2012-06-26,13.595000267028807,14.0,13.579999923706055,14.0,479446.0,-0.02892855235508518,1.0740758183355192,3.8571571298819425,35.19060353357516,49.43110236375666,0.40183157180350015,0.4370011208164879,0.6086053185764602,0.42768562455873926,7.03829924780532,0.4200000762939453,0.06522272159412701,-0.4247498035430919,-0.7434224222375647,-0.10607718484861905,-0.5840861128903274,-0.26541349419585636,0.7049999237060582,2.459074059887363,-53.48577540910875,0.15933630934723633,6,0.34499979019165217,0.18999958038330256,0.5437495708465594,0.8924994468689018,-1.0950002670288068,1,-0.0838543818264963,1.413788113967034,14.0,1.76923866954238,14.0600004196167,3.4999761583087703,14.119999885559082,-0.0838543818264963
3230,2012-06-27,13.779999732971193,13.8100004196167,13.604999542236328,13.609999656677244,619057.0,0.013607904546427685,-1.2777836646462934,-0.4197535515561454,42.66302404194514,48.66105100515015,0.24756968359888987,0.24652665413182717,0.37463381013318475,0.25584794729293314,7.468439752409969,0.2150001525878924,0.02533669810809691,-0.22825031280517472,-0.5645187781130012,0.10801815250265179,-0.3963845454590871,-0.06011608015126235,0.5056004524230957,32.786872431136366,-22.591536945943147,0.16813423265391303,6,0.1600003242492658,0.005000114440916192,0.3475000858306867,0.7074999809265154,-1.2799997329711932,2,-0.13570391304760065,1.0740758183355192,13.595000267028807,1.413788113967034,14.0,1.76923866954238,14.0600004196167,-0.13570391304760065
3231,2012-06-28,13.380000114440918,13.779999732971193,13.350000381469727,13.69499969482422,1036678.0,-0.029027549077029535,-1.293335706928789,-1.8529378765609115,36.94115756868034,46.370740341237074,0.6299441105249315,0.599695642972133,0.7225826894462948,0.671128119546621,8.482863792160883,0.4299993515014666,-0.01286610516043396,-0.5789999485015862,-0.977953758549587,-0.1800461384535854,-0.7784768535255875,-0.3795230434775849,0.8914880657196065,3.5714001882373245,-49.51830982931349,0.19947690502400056,6,0.44500017166137695,0.47749996185302734,0.6637496948242188,1.2574996948242205,-0.7600002288818359,3,-0.11285502361484334,-1.2777836646462934,13.779999732971193,1.0740758183355192,13.595000267028807,1.413788113967034,14.0,-0.11285502361484334
3232,2012-06-29,13.324999809265135,13.645000457763672,13.31999969482422,13.520000457763672,978501.0,-0.00411063562820313,-2.1707255802269647,0.6190505024205216,33.57140391860514,44.22348282461148,0.6121466891070657,0.6307208174764707,0.7238199735667425,0.741004788068512,9.577232197008492,0.32500076293945135,-0.02261562484766877,-0.598250246047975,-1.0851012995163583,-0.11139919257959185,-0.8416757727821675,-0.35482471931378257,0.909628858947757,0.6211319932136664,-48.044544948650824,0.24342552673419168,6,0.4299998283386248,0.5174999237060565,0.7174999713897723,1.3125000000000036,-0.7349996566772443,4,-0.05215757634315088,-1.293335706928789,13.380000114440918,-1.2777836646462934,13.779999732971193,1.0740758183355192,13.595000267028807,-0.05215757634315088
3233,2012-07-02,13.5649995803833,13.654999732971193,13.449999809265135,13.470000267028807,826427.0,0.018011240116588167,-2.037030757710593,-0.4871743457571462,41.538447995144054,43.17543553944134,0.313394781933928,0.3811204901875307,0.4399581962428627,0.5155917613602483,10.744857801054291,0.32999992370605824,-0.029424330645870356,-0.33975043296814,-0.8521696805061101,0.17266881456983008,-0.595960056737125,-0.08354080919915496,0.6147513494262711,36.02937876560923,-10.808463624172184,0.2562096237689853,7,0.19000005722045898,0.2775001525878906,0.452500581741333,1.0725002288818377,-0.5649995803833008,0,-0.05934385377096474,-2.1707255802269647,13.324999809265135,-1.293335706928789,13.380000114440918,-1.2777836646462934,13.779999732971193,-0.05934385377096474
3234,2012-07-03,13.899999618530273,13.960000038146973,13.614999771118164,13.640000343322756,515673.0,0.024695912164378164,-1.2258051615245233,2.7368542574336243,53.11202794070276,44.30590005245039,-0.050422972870855176,0.0369907348618419,0.06795308889365259,0.19807292449415215,11.631984877058102,0.3950004577636719,-0.07224751442162258,0.0022496223449710584,-0.5061998406097139,0.510699085299656,-0.25197510913237053,0.25647435382231265,0.2281662371801776,90.62493946406511,38.92964947854334,0.2542247314773421,7,-0.14499998092651367,-0.05749988555908203,0.09875035285949707,0.7375001907348651,-0.5999994277954084,1,-0.08273378777631002,-2.037030757710593,13.5649995803833,-2.1707255802269647,13.324999809265135,-1.293335706928789,13.380000114440918,-0.08273378777631002
3235,2012-07-04,13.970000267028807,14.079999923706055,13.800000190734865,13.899999618530273,453725.0,0.0050360180158002255,-1.074075905550762,0.26923401398970265,51.18791226355862,44.13137694439422,-0.15997824025714102,-0.04558576544451931,-0.038196243789959894,0.14286473597075222,12.473939202384662,0.27999973297118963,-0.10049325218549576,0.07875027656555034,-0.4220793403494536,0.5795798934805543,-0.17166453189195074,0.3291650850230514,-0.6500005722045863,85.5263653224043,33.31299512119318,0.25041480845750164,7,-0.21500062942504705,-0.1275005340576154,-0.03250026702880682,0.6674995422363317,-0.31000041961669744,2,-0.10522550028135769,-1.2258051615245233,13.899999618530273,-2.037030757710593,13.5649995803833,-2.1707255802269647,13.324999809265135,-0.10522550028135769
3236,2012-07-05,13.529999732971193,14.0,13.529999732971193,13.970000267028807,782329.0,-0.03149610061898689,-1.1363622570842835,-6.285663683056198,36.437241648783726,42.1301368563248,0.20956778475961713,0.3725616125772859,0.36866290062319784,0.5934131058897911,13.410103109581609,0.4700002670288068,-0.13024871428176432,-0.3352502346038797,-0.8550121331789917,0.1845116639712323,-0.5951311838914357,-0.0753692853163237,-0.1948000335693365,27.631575645173097,-18.629892595687114,0.25988094928755634,7,0.1925001144409162,0.3124999999999982,0.3962502479553205,1.1075000762939453,0.07000064849853338,3,-0.07612710667400768,-1.074075905550762,13.970000267028807,-1.2258051615245233,13.899999618530273,-2.037030757710593,13.5649995803833,-0.07612710667400768
3237,2012-07-06,13.220000267028807,13.645000457763672,13.220000267028807,13.585000038146973,563986.0,-0.022912008282376384,-1.3287696287199724,0.8295439274861717,32.96703603807852,40.40098388323038,0.4334661972132441,0.6600918141184984,0.6655750557558608,0.914500250710697,14.057258745602097,0.42500019073486506,-0.15841596234296418,-0.6094996929168719,-1.2022887896690833,-0.01671059616466053,-0.9058942412929767,-0.3131051445407671,0.8599996566772479,0.0,-40.74413449497806,0.2963945483761054,7,0.4299998283386248,0.5450000762939471,0.722499608993532,1.4174995422363317,0.38000011444091975,4,-0.045385807061301575,-1.1363622570842835,13.529999732971193,-1.074075905550762,13.970000267028807,-1.2258051615245233,13.899999618530273,-0.045385807061301575
3238,2012-07-09,13.175000190734865,13.449999809265135,13.020000457763672,13.43000030517578,399003.0,-0.003403939136534917,1.9152585111645113,0.6986308886159824,33.64485514841675,40.22923406265723,0.3901629902833097,0.6734633483549128,0.7115245293590196,0.9684430033503642,15.02895808190752,0.42999935150146307,-0.2139445991559441,-0.6124997615814198,-1.2658835660431222,0.04088404288028258,-0.9391916638122701,-0.2858078593505695,0.8877997398376447,14.622623685323472,-22.707338462925666,0.3266919022308508,7,0.3749999999999982,0.4850001335144025,0.6587498188018781,1.4624996185302734,0.41499996185302557,0,-0.044402279292441116,-1.3287696287199724,13.220000267028807,-1.1363622570842835,13.529999732971193,-1.074075905550762,13.970000267028807,-0.044402279292441116
3239,2012-07-10,13.545000076293945,13.5649995803833,13.130000114440918,13.375,706523.0,0.02808348236831737,3.1428701180744776,-0.666666666666676,40.43624526203007,39.98181419822221,0.013773091658457304,0.28624196641636424,0.32906221461289675,0.6139392507021348,15.628539622545768,0.4349994659423828,-0.2645509643685564,-0.22224988937377965,-0.8795206623606564,0.4350208836130971,-0.550885275867218,0.10638549711965872,0.4760878753662112,49.52829085281919,15.70475647573295,0.32863538649343865,7,0.005000114440917969,0.11500024795532227,0.2612497806549072,1.0924997329711932,-0.09500026702881037,1,-0.040236254944567174,1.9152585111645113,13.175000190734865,-1.3287696287199724,13.220000267028807,-1.1363622570842835,13.529999732971193,-0.040236254944567174
3240,2012-07-11,13.28499984741211,13.449999809265135,13.265000343322756,13.364999771118164,351161.0,-0.019195291798992375,-2.0833518771656867,-0.470587575312188,37.09427933904911,39.99882772826319,0.21922758975005507,0.5371598305142911,0.5802529678501749,0.8892785767583504,15.816957598539977,0.27999973297118963,-0.3120277753531848,-0.4590001106262207,-1.1508290347191235,0.23282881346668205,-0.8049145726726721,-0.11308564857976933,0.6960446044921884,27.040766676657547,-3.8014636283415157,0.34591446204645115,7,0.2650003433227539,0.3750004768371582,0.5612499713897705,1.3524999618530291,-0.05500030517578125,2,0.0011291188178430556,3.1428701180744776,13.545000076293945,1.9152585111645113,13.175000190734865,-1.3287696287199724,13.220000267028807,0.0011291188178430556
3241,2012-07-12,13.295000076293945,13.375,13.130000114440918,13.28499984741211,713347.0,0.000752745878561889,1.882350301248752,-0.12500298023508094,37.99057704025645,40.48984696400222,0.21892435959015621,0.504178692240087,0.5558974162510886,0.8933942756166626,15.982552770749836,0.24499988555908203,-0.3032013516573979,-0.417999887466431,-1.1327496612153354,0.29674988628247334,-0.7753747743408823,-0.06062500059197973,0.6476026158447272,43.99993896484375,13.724738756532883,0.3573748868744518,7,0.25500011444091797,0.36500024795532227,0.6037497520446777,1.3424997329711932,-0.19499969482421875,3,0.02745391267571251,-2.0833518771656867,13.28499984741211,3.1428701180744776,13.545000076293945,1.9152585111645113,13.175000190734865,0.02745391267571251
3242,2012-07-13,13.1899995803833,13.539999961853027,13.175000190734865,13.300000190734865,815024.0,-0.007897743159691162,-4.214305177111823,-10.999809269502371,37.46129573908421,40.036830046662246,0.3383414346230751,0.5582548539595162,0.6463160144654605,1.013161144957742,17.045880452320862,0.3649997711181623,-0.32742407909318416,-0.4725003719329841,-1.1850901504282785,0.24008940656231026,-0.8287952611806304,-0.11620548268533781,0.7156990223803721,31.192549779254662,1.3897133667586843,0.3562948892476469,7,0.3600006103515625,0.4700007438659668,0.7337503433227539,1.4475002288818377,-0.08999919891357422,4,0.03108421638588954,1.882350301248752,13.295000076293945,-2.0833518771656867,13.28499984741211,3.1428701180744776,13.545000076293945,0.03108421638588954
3243,2012-07-16,13.239999771118164,13.300000190734865,13.050000190734865,13.229999542236328,515769.0,0.003790765149775055,2.8461222453709447,-0.09091066722152717,43.82608037995703,39.00505809546828,0.26528993364856035,0.4601777705482526,0.5799188033886225,0.9756535709617378,18.47310445278922,0.25,-0.3041228511149061,-0.3770001888275143,-1.0745780141654269,0.3205776365103983,-0.7257891014964706,-0.028211276158558007,0.6302709058455083,36.89316612841079,3.4815130137509485,0.34878891266895656,7,0.3100004196166992,0.4200005531311035,0.6525001525878906,1.3975000381469744,-0.189999580383299,0,0.027190378895388667,-4.214305177111823,13.1899995803833,1.882350301248752,13.295000076293945,-2.0833518771656867,13.28499984741211,0.027190378895388667
3244,2012-07-17,13.470000267028807,13.5649995803833,13.244999885559082,13.289999961853027,1003196.0,0.01737163896425198,-1.3703640910439536,17.99961853900421,44.691793572761966,38.2832671298242,-0.035895215684089266,0.19446766673270943,0.3339215839053207,0.7603284838765081,19.13039149516521,0.3249998092651367,-0.260865428995368,-0.11799969673156951,-0.7874409595445897,0.5514415660814507,-0.4527203281380796,0.21672093467494058,0.36625960116686507,81.55350952564328,46.07740009812352,0.3347206314065105,7,0.03999996185302912,0.19000005722046076,0.42249965667724787,1.1674995422363317,-0.6599998474121076,1,0.008908677296229461,2.8461222453709447,13.239999771118164,-4.214305177111823,13.1899995803833,1.882350301248752,13.295000076293945,0.008908677296229461
3245,2012-07-18,13.449999809265135,13.515000343322756,13.369999885559082,13.494999885559082,439377.0,-0.0014848149493082996,2.411735667003153,-0.2500000000000123,51.3779452171033,39.94334530408194,-0.10886187625093591,0.1708532993362244,0.34026448031640477,0.7920831072145624,19.94904316551454,0.14500045776367365,-0.2536800755581776,-0.10475015640258967,-0.7284781873696353,0.518977874564456,-0.4166141718861134,0.20711385908093405,0.3536096825132571,77.66992089123244,36.581809379862996,0.3118640154835229,7,-0.11749935150146307,0.21000051498413264,0.44250011444091975,1.1875000000000036,-0.75,2,0.0,-1.3703640910439536,13.470000267028807,2.8461222453709447,13.239999771118164,-4.214305177111823,13.1899995803833,0.0
3246,2012-07-19,13.550000190734865,13.649999618530273,13.460000038146973,13.494999885559082,584402.0,0.007434972705415488,-2.0399932861328125,-1.222226931717026,54.35203344533929,42.31945612711091,-0.2299036639710561,0.02736339240537511,0.23167789476680234,0.698789551211286,20.68392606729707,0.1999998092651385,-0.3048851786725031,0.02375020980835174,-0.5404808411733093,0.5879812607900128,-0.2583653156824788,0.30586573529918226,0.2222649396829386,83.33341280626907,35.59284310184901,0.2821155254908306,7,-0.2150001525878924,0.11000013351440252,0.3287498950958234,1.0874996185302734,-0.8400001525878924,3,-0.02361628368960056,2.411735667003153,13.449999809265135,-1.3703640910439536,13.470000267028807,2.8461222453709447,13.239999771118164,-0.02361628368960056
3247,2012-07-20,13.164999961853027,13.619999885559082,13.079999923706055,13.604999542236328,723415.0,-0.02841330062453362,1.2978708725709218,-7.999947981689297,42.67400866899367,43.32269540717501,0.16368783348518612,0.36034983137009036,0.602151638729751,1.0822584186855053,21.894655191363654,0.5399999618530273,-0.37078291103308914,-0.31649999618530344,-0.8432087400786603,0.21020874770805342,-0.5798543681319828,-0.05314562423862412,0.5771745816586105,19.166646798432556,-28.813755952272412,0.26335437194667866,7,0.18499994277954102,0.49500036239624023,0.6775000095367432,1.4724998474121112,-0.35000038146972656,4,-0.0049373019803755636,-2.0399932861328125,13.550000190734865,2.411735667003153,13.449999809265135,-1.3703640910439536,13.470000267028807,-0.0049373019803755636
3248,2012-07-23,12.75,13.03499984741211,12.630000114440918,13.03499984741211,360889.0,-0.03152297478583621,1.8421049109234249,0.6477275436577347,29.537397225591548,42.11171229201517,0.57223861672556,0.713481952215794,0.9994375639917408,1.494735313736097,23.28126835080882,0.5349998474121094,-0.373928104830453,-0.6689999580383308,-1.2320517691237107,-0.10594814695295085,-0.9505258635810208,-0.3874740524956408,0.9632875800817189,11.764700382498384,-29.54825275109402,0.28152590554269,7,0.3899998664855957,0.7150001525878906,1.1112499237060547,1.8874998092651385,0.3050003051757795,0,0.027451010311351,1.2978708725709218,13.164999961853027,-2.0399932861328125,13.550000190734865,2.411735667003153,13.449999809265135,0.027451010311351
3249,2012-07-24,12.454999923706055,12.960000038146973,12.385000228881836,12.864999771118164,814226.0,-0.023137260885799593,-1.09091129776181,1.4385967260510502,25.041202778630563,40.77248156307978,0.7781980189552549,0.9683445609249084,1.2761542256363079,1.7845930994502641,23.76967954525932,0.5749998092651367,-0.34655944896361035,-0.907000017166137,-1.6087601790193382,-0.20523985531293576,-1.2578800980927376,-0.5561199362395364,1.1932904084372158,5.533575383279254,-28.939697912280774,0.35088008092660056,7,0.5625,0.8324999809265137,1.4212501049041748,2.182499885559084,0.7950000762939453,1,0.04777200085696709,1.8421049109234249,12.75,1.2978708725709218,13.164999961853027,-2.0399932861328125,13.550000190734865,0.04777200085696709
3250,2012-07-25,11.90999984741211,12.18000030517578,11.255000114440918,12.18000030517578,2436257.0,-0.04375753349115863,5.851841647946502,0.6585379469477715,24.203841968382363,39.240622110649326,1.2378120572875915,1.439889685298617,1.8026085831902847,2.3246624701702494,24.76750398314722,1.1999998092651367,-0.33366463228225385,-1.3585000991821286,-2.287331312588906,-0.42966888577535123,-1.8229157058855172,-0.8940844924787399,1.637227276470247,27.348637519665804,-7.660003192301371,0.46441560670338866,7,0.5425000190734863,0.8125,1.9662501811981201,2.5374999046325684,1.4850006103515625,2,0.0755667996419116,-1.09091129776181,12.454999923706055,1.8421049109234249,12.75,1.2978708725709218,13.164999961853027,0.0755667996419116
3251,2012-07-26,11.869999885559082,12.039999961853027,11.614999771118164,11.8149995803833,1115332.0,-0.003358519090301937,1.1518972060996455,-0.20370448861950713,26.480852098878998,38.020572817293186,1.1783326894249768,1.4345121051919563,1.8291796488928824,2.3537008878400307,25.164494569020178,0.4250001907348633,-0.3730817396906243,-1.323000049591064,-2.4400752115506315,-0.20592488763149674,-1.8815376305708469,-0.7644624686112813,1.4480045373791306,26.00422116858786,-12.877882978612305,0.5585375809797832,7,0.5824999809265137,0.8524999618530273,2.0062501430511475,2.5774998664855957,1.4099998474121112,3,0.06992417284820895,5.851841647946502,11.90999984741211,-1.09091129776181,12.454999923706055,1.8421049109234249,12.75,0.06992417284820895
3252,2012-07-27,12.630000114440918,12.78499984741211,11.81999969482422,11.845000267028807,888884.0,0.06402697861913587,-1.3113748655149549,14.272645304480543,42.39888932279333,37.86199603316389,0.36938787115381544,0.6532679603373275,1.0649496913521173,1.5942324243754626,24.796515540532432,0.9650001525878888,-0.36304748167262346,-0.5282498359680172,-1.6709810020811826,0.6144813301451482,-1.0996154190246,0.04311574708856547,0.48170387764756484,77.24720259956655,33.838377911634275,0.5713655830565825,7,-0.17750024795532227,0.0924997329711914,1.2562499046325684,1.8174996376037598,0.744999885559082,4,0.006334119000884542,1.1518972060996455,11.869999885559082,5.851841647946502,11.90999984741211,-1.09091129776181,12.454999923706055,0.006334119000884542
3253,2012-07-30,12.760000228881836,12.885000228881836,12.520000457763672,12.619999885559082,731780.0,0.010292962253601212,-1.1470625359381794,0.17834442106490778,38.26608201306348,37.14802808208628,0.18342898531270002,0.48471889684607206,0.9319820598030262,1.461693290996644,24.372750645270397,0.36499977111816406,-0.3571823868329247,-0.35799975395202566,-1.4971102418186195,0.7811107339145682,-0.9275549978853235,0.21155548998127216,0.16603337544188967,88.26980538330997,43.7499150844042,0.5695552439332969,7,-0.30750036239624023,-0.07000017166137695,1.1262497901916504,1.6874995231628418,0.5699996948242188,0,0.004310293927501263,-1.3113748655149549,12.630000114440918,1.1518972060996455,11.869999885559082,5.851841647946502,11.90999984741211,0.004310293927501263
3254,2012-07-31,12.75,12.835000038146973,12.5,12.765000343322756,720827.0,-0.0007837169829512103,3.322588584191129,-0.10714504669587989,41.357038663982216,36.03459402062838,0.09002357178344589,0.4259871829895818,0.9386761909742134,1.4707471320098833,25.253158008166142,0.33500003814697266,-0.3427882822006971,-0.3105000019073483,-1.3983511859009035,0.7773511820862069,-0.8544255939041268,0.2334255900894302,-1.494999885559082,91.71777795070031,43.1285337960698,0.5439255919967777,7,-0.2975001335144043,-0.08249998092651367,1.1362500190734863,1.6974997520446777,0.7349996566772443,1,0.023921592562806238,-1.1470625359381794,12.760000228881836,-1.3113748655149549,12.630000114440918,1.1518972060996455,11.869999885559082,0.023921592562806238
3255,2012-08-01,12.5,12.800000190734865,12.5,12.795000076293945,597043.0,-0.019607843137254943,-1.03389907218829,19.666221628836123,38.08096873781101,34.22669794201413,0.2135518088264945,0.5904863484100407,1.1798178756200173,1.7109126718284529,26.6371243021476,0.30000019073486506,-0.36917188623978703,-0.4869999885559082,-1.5129958255825269,0.5389958484707105,-0.9999979070692167,0.025997929957400245,-1.213399887084961,69.68503227473019,19.667807159146264,0.5129979185133091,8,-0.0625,0.16750001907348633,1.3624999523162842,1.9474997520446777,1.0600004196166992,2,0.06000000000000005,3.322588584191129,12.75,-1.1470625359381794,12.760000228881836,-1.3113748655149549,12.630000114440918,0.06000000000000005
3256,2012-08-02,12.5,12.609999656677244,12.4399995803833,12.529999732971193,676540.0,0.0,-1.2666590373012154,0.10169398377138286,39.31889989173001,33.85390807787372,0.05469807735289045,0.536891571783249,1.168681438904379,1.6985833040475153,27.355610107489476,0.17000007629394354,-0.42134533607091385,-0.4355000019073483,-1.4500723222268785,0.579072318412182,-0.9427861620671134,0.07178615825241685,-1.1824318885803216,63.84976189495434,10.978298829031324,0.5072861601597649,8,-0.35500001907348633,0.16750001907348633,1.3624999523162842,1.9474997520446777,1.135000228881836,3,0.07160003662109382,-1.03389907218829,12.5,3.322588584191129,12.75,-1.1470625359381794,12.760000228881836,0.07160003662109382
3257,2012-08-03,12.619999885559082,12.69499969482422,12.5,12.545000076293945,296181.0,0.009599990844726625,-1.363633210993288,-2.5000158947132705,40.606068312514836,35.0837604208652,-0.16845489471615238,0.3896120198135442,1.0280714050804676,1.5663476485856442,27.284406089258194,0.19499969482422053,-0.5004785398416782,-0.285500097274781,-1.3001346560330767,0.7291344614835147,-0.7928173766539288,0.22181718210436685,-1.2720831356048574,40.44944783409091,-13.84653019640293,0.5073172793791475,8,-0.5124998092651367,0.0475001335144043,1.221250295639038,1.8274998664855957,0.8950004577636737,4,0.05229792816142109,-1.2666590373012154,12.5,-1.03389907218829,12.5,3.322588584191129,12.75,0.05229792816142109
3258,2012-08-06,12.59000015258789,12.630000114440918,12.5,12.550000190734865,652456.0,-0.0023771579432040335,1.1666706403134413,0.533334181045969,35.80645588012263,36.279899654364314,-0.18275674929482832,0.39372433513922545,1.038138162567595,1.5874853968420641,26.789392600421568,0.13000011444091797,-0.6070244419079014,-0.28624982833862234,-1.301900425715445,0.7294007690382003,-0.7940751270270336,0.22157547034978897,-1.2123417368698117,37.97478439742339,-12.34151650517768,0.507825298688411,8,-0.5199999809265137,0.0774998664855957,1.208749532699585,1.857499599456787,0.7200002670288086,0,0.062351059404137654,-1.363633210993288,12.619999885559082,-1.2666590373012154,12.5,-1.03389907218829,12.5,0.062351059404137654
3259,2012-08-07,13.0,13.104999542236328,12.520000457763672,12.539999961853027,788675.0,0.03256551568252619,-1.3400008010879538,11.500011920940835,43.55301266747028,38.42980750981853,-0.5669379211201289,-0.062398223885978155,0.6077229230783487,1.1704387150092863,26.274366500205403,0.5849990844726562,-0.6440029666449743,0.1510000228881836,-0.817240950682498,1.1192409964588652,-0.3331204638971563,0.6351205096735235,-1.5931947518333427,84.21059424669046,35.8112729596499,0.4841204867853406,8,-0.6400003433227539,-0.33249998092651367,0.7987496852874756,1.4025001525878906,0.2700004577636719,1,0.02538460951585031,1.1666706403134413,12.59000015258789,-1.363633210993288,12.619999885559082,-1.2666590373012154,12.5,0.02538460951585031
3260,2012-08-08,13.300000190734865,13.510000228881836,12.920000076293945,12.920000076293945,1069451.0,0.02307693774883579,-2.1052630258069214,0.8260871368004268,46.612466614942555,40.66665356715892,-0.7253049067115214,-0.3807376222720098,0.29117838326375,0.8624300565426939,25.50440183466769,0.5900001525878906,-0.597714212105096,0.45025019645691167,-0.5194349748122189,1.4199353677260422,-0.034592389177653615,0.935092782091477,-1.8252671708054216,80.37384010545688,34.890070717634444,0.484842585634565,8,-0.6350002288818377,-0.6325001716613787,0.49874949455261053,1.064999580383299,-0.10000038146973012,2,0.01390973408190277,-1.3400008010879538,13.0,1.1666706403134413,12.59000015258789,-1.363633210993288,12.619999885559082,0.01390973408190277
3261,2012-08-09,13.65999984741211,13.65999984741211,13.3149995803833,13.404999732971193,663802.0,0.02706764297101505,1.7058832329170828,0.6710527306448013,56.75306808610183,42.261562318637644,-0.8992574155762583,-0.7504671984136522,-0.0929679509010839,0.4971525167121378,24.495300748642233,0.3599996566772443,-0.4934581918918006,0.7919998645782478,-0.22552761042897806,1.8095273395854736,0.28323612707463575,1.3007636020818598,-2.063150794945523,100.0,49.07279738267955,0.5087637375036127,8,-0.6100001335144043,-1.0324997901916504,0.1387498378753662,0.5824999809265137,-0.4499998092651367,3,-0.007320602409403021,-2.1052630258069214,13.300000190734865,-1.3400008010879538,13.0,1.1666706403134413,12.59000015258789,-0.007320602409403021
3262,2012-08-10,13.600000381469727,13.895000457763672,13.545000076293945,13.545000076293945,659013.0,-0.004392347482620962,-11.727215980024969,0.21568737447968825,62.83988698813467,44.99198509364555,-0.7679518540735657,-0.6937452642147388,-0.04783289545591529,0.5497950801149134,24.24212378551672,0.35000038146972656,-0.3328337121032181,0.7115003585815423,-0.34895694905916486,1.7719576662222494,0.1812717047611887,1.2417290124018958,-1.8380992654074984,78.85304806516977,22.023100514345344,0.5302286538203533,8,-0.43250036239624023,-1.0250000953674316,0.18249940872192383,0.5999994277954102,-0.75,4,0.0025735181198816015,1.7058832329170828,13.65999984741211,-2.1052630258069214,13.300000190734865,-1.3400008010879538,13.0,0.0025735181198816015
3263,2012-08-13,13.600000381469727,13.625,13.454999923706055,13.600000381469727,303856.0,0.0,5.800106813153277,0.0,68.98840281186895,48.06213666563297,-0.7110407278628514,-0.7013506819711655,-0.05961881093920418,0.5411659557390003,23.608647012307657,0.1700000762939453,-0.1717496554461473,0.6935003280639656,-0.4036641269691934,1.7906647830971245,0.14491810054738608,1.242082555580545,-1.6247893312373538,78.54544899680398,14.59784966750361,0.548582227516579,8,-0.43250036239624023,-1.0250000953674316,0.10749983787536621,0.4999995231628418,-1.030000686645506,0,-0.006250002629616502,-11.727215980024969,13.600000381469727,1.7058832329170828,13.65999984741211,-2.1052630258069214,13.300000190734865,-0.006250002629616502
3264,2012-08-14,13.59000015258789,13.654999732971193,13.460000038146973,13.5600004196167,413293.0,-0.0007353109265688662,1.4375130386061634,100.0,83.87098014665052,53.149915711059585,-0.636266012631566,-0.7187501042424564,-0.06514866807781416,0.5416727819161515,23.93451869451161,0.19499969482422053,-0.10731690927809012,0.6775001049041744,-0.4338600520581739,1.7888602618665228,0.12182002642300027,1.2331801833853486,-1.4228101616023885,68.71792965700995,0.1349911764180547,0.5556800784811742,8,-0.4225001335144043,-1.0149998664855957,0.015000104904174805,0.20000028610229492,-0.7300004959106463,1,-0.020603364961542803,5.800106813153277,13.600000381469727,-11.727215980024969,13.600000381469727,1.7058832329170828,13.65999984741211,-0.020603364961542803
3265,2012-08-15,13.449999809265135,13.600000381469727,13.324999809265135,13.600000381469727,398871.0,-0.010301717568126478,2.666660308862167,-5.000063578853733,80.62015446567247,57.73894399705319,-0.3881553321513156,-0.6100261171495109,0.0554402874784774,0.6691136797362152,24.16509174235695,0.2750005722045916,-0.03546829564070286,0.5374997615814188,-0.5738603953809296,1.6488599185437671,-0.01818031689975541,1.093179840062593,-1.1100287716018151,23.27586632137101,-48.59891826804227,0.5556800784811742,8,-0.252499580383299,-0.87499952316284,0.1550004482269305,0.28500032424926935,-0.3450002670288068,2,-0.013382851602530832,1.4375130386061634,13.59000015258789,5.800106813153277,13.600000381469727,-11.727215980024969,13.600000381469727,-0.013382851602530832
3266,2012-08-16,13.229999542236328,13.475000381469727,13.119999885559082,13.475000381469727,799788.0,-0.016356897408820625,1.8979533051513806,1.6333326975528617,64.70586860331122,60.41669958491945,-0.060027449437853875,-0.4376681746019919,0.2546844258551282,0.8714752675737962,24.766245562636918,0.35500049591064453,0.02130028818712404,0.3334995269775387,-0.7480302004475607,1.4150292544026382,-0.20726533673501102,0.8742643906900884,-0.7345255625629736,14.193493607925706,-54.64703413569251,0.5407648637125494,8,-0.03249931335449219,-0.6549992561340332,0.3750007152557373,0.5050005912780762,0.1300001144409162,3,-0.002267553591020155,2.666660308862167,13.449999809265135,1.4375130386061634,13.59000015258789,5.800106813153277,13.600000381469727,-0.002267553591020155
3267,2012-08-17,13.100000381469727,13.239999771118164,12.970000267028807,13.229999542236328,978594.0,-0.0098260895891632,2.6000025431380016,0.530607001891772,58.333341124793954,62.91968683432737,0.16228628639443343,-0.3296917675939568,0.36569626350183704,0.98609416571529,24.541426329639553,0.26999950408935725,0.11588898074992215,0.20675034523010183,-0.8717686245808007,1.2852693150410044,-0.33250913967535034,0.746009830135554,-0.4645737539873398,18.978133692713524,-45.44648096952753,0.5392594849054516,8,0.10750007629394531,-0.5250000953674316,0.5049998760223389,0.6349997520446777,0.05999946594238281,4,0.008396920112524908,1.8979533051513806,13.229999542236328,2.666660308862167,13.449999809265135,1.4375130386061634,13.59000015258789,0.008396920112524908
3268,2012-08-20,13.100000381469727,13.210000038146973,13.005000114440918,13.109999656677244,381101.0,0.0,-1.0500011920940324,0.07691799815131342,58.62070423488026,64.59387478626182,0.27070525493677877,-0.31845345068193254,0.3437384316825174,0.9679231806962179,23.39300124251622,0.2049999237060547,0.2119488478506817,0.18925032615661586,-0.8908388678374468,1.2693395201506785,-0.3507942708404155,0.7292949231536472,-0.3386163709592118,18.978133692713524,-40.259347269955924,0.5400445969970311,8,0.30749988555908203,-0.5250000953674316,0.5049998760223389,0.5924997329711914,-0.25500011444091975,0,-0.01908396890992703,2.6000025431380016,13.100000381469727,1.8979533051513806,13.229999542236328,2.666660308862167,13.449999809265135,-0.01908396890992703
3269,2012-08-21,13.050000190734865,13.19499969482422,13.029999732971193,13.18000030517578,564302.0,-0.0038168083418980148,1.0625137836693608,13.000953743444969,65.02733607345492,66.6399713927632,0.367154013343324,-0.2335668808614777,0.3728425431760698,1.0000755227949067,21.76533739212764,0.16499996185302734,0.30123877302605884,0.10950012207031357,-0.9503207485970329,1.16932099273766,-0.42041031326335876,0.6394105574039859,-0.17525453549903425,12.698398281570547,-43.349647864388075,0.5299104353336731,8,0.3825001716613752,-0.47499990463257014,0.5550000667572004,0.6424999237060529,-0.10000038146973012,1,-0.036781646658628486,-1.0500011920940324,13.100000381469727,2.6000025431380016,13.100000381469727,1.8979533051513806,13.229999542236328,-0.036781646658628486
3270,2012-08-22,12.8100004196167,13.109999656677244,12.789999961853027,13.079999923706055,654608.0,-0.018390786790069114,-1.0645113656289975,2.076917433884809,57.48793739469839,66.72162353816282,0.5926625882710717,0.08149404838016672,0.5951741629274743,1.2133057744102071,18.857605717500775,0.319999694824217,0.4108092811808888,-0.17549967765808105,-1.1213933760292392,0.770394020713077,-0.6484465268436601,0.297447171527498,1.0850000381469727,2.919773067418468,-49.98750070555043,0.47294684918557944,8,0.5324997901916504,-0.2350001335144043,0.7749998569488525,0.8824996948242188,0.23999977111816584,2,0.003903140938541938,1.0625137836693608,13.050000190734865,-1.0500011920940324,13.100000381469727,2.6000025431380016,13.100000381469727,0.003903140938541938
3271,2012-08-23,12.699999809265135,12.94499969482422,12.420000076293945,12.90999984741211,974690.0,-0.008587088739131832,2.7500008514957024,0.7777793476149334,51.941746224420875,65.51071900886129,0.617056561014591,0.27074568333727633,0.6805448704505697,1.2933102037529185,16.053002239161035,0.5249996185302752,0.4659978314092399,-0.3270002841949484,-1.128659145804324,0.4746585774144272,-0.7278297149996362,0.07382914660973938,1.172900638580325,34.14632160701139,-19.49669182044976,0.4008294308046881,8,0.3375000953674334,-0.12499952316284002,0.7962505817413348,0.992500305175783,0.2849998474121094,3,0.0318897432325731,-1.0645113656289975,12.8100004196167,1.0625137836693608,13.050000190734865,-1.0500011920940324,13.100000381469727,0.0318897432325731
3272,2012-08-24,12.710000038146973,12.789999961853027,12.539999961853027,12.675000190734865,379661.0,0.000787419608820894,1.5641065769396298,-0.1666659097824162,52.941173720662235,63.72769355428276,0.5224773516629106,0.281477653746526,0.6363353244381695,1.253386767834911,15.143833753138425,0.25,0.4879224560673876,-0.3210000514984124,-1.1150808470326865,0.47308074403586176,-0.7180404492655494,0.07604034626872469,1.104784394836427,36.70885770333484,-18.1346775142775,0.3970403977671371,8,0.3274998664855957,-0.13499975204467773,0.7875001430511475,0.9825000762939453,0.28999996185302734,4,0.05114080382214037,2.7500008514957024,12.699999809265135,-1.0645113656289975,12.8100004196167,1.0625137836693608,13.050000190734865,0.05114080382214037
3273,2012-08-27,12.8149995803833,12.81999969482422,12.670000076293945,12.774999618530273,124672.0,0.008261175603555326,4.999961853172507,1.1428610354224014,44.668574748567984,59.37187073227359,0.3290146680949757,0.19058097723154077,0.499253149117024,1.122203723654593,14.391296891907853,0.1499996185302752,0.43624237895511797,-0.2187504768371582,-1.0092525851944085,0.5717516315200921,-0.6140015310157843,0.17650057734146785,0.943993478332521,50.967703034285414,-0.154441981983247,0.39525105417862544,8,0.19500064849853516,-0.23999929428100586,0.6900005340576172,0.8775005340576172,0.2850008010864258,0,0.026921597996532265,1.5641065769396298,12.710000038146973,2.7500008514957024,12.699999809265135,-1.0645113656289975,12.8100004196167,0.026921597996532265
3274,2012-08-28,13.05500030517578,13.05500030517578,12.710000038146973,12.8100004196167,559399.0,0.018728110234186968,1.8163300259633353,6.1250029802350365,42.68657141311733,55.15702817087857,0.005747846088175024,-0.026770862218105762,0.23252091989913026,0.8553130508929332,13.329697206189861,0.3450002670288068,0.3670811436599024,0.006000232696530716,-0.7731397438517895,0.785140209244851,-0.3835697555776303,0.3955702209706917,0.6504330342431679,92.02907464510162,42.764400183534214,0.3895699882741604,8,-0.10750007629394354,-0.48000001907348455,0.2474997043609637,0.44249963760376154,0.4949998855590856,1,-0.01608579343071448,4.999961853172507,12.8149995803833,1.5641065769396298,12.710000038146973,2.7500008514957024,12.699999809265135,-0.01608579343071448
3275,2012-08-29,13.25,13.25,12.994999885559082,13.079999923706055,768359.0,0.014936782096198975,2.0,0.6938781865387884,36.4238481700193,52.014581456068356,-0.2465306321060563,-0.17149408914933062,0.010409037082844463,0.6366794111941516,12.027036528541647,0.25500011444091797,0.27825638359116134,0.1634999275207516,-0.5755472016360432,0.9025470566775464,-0.20602363705764581,0.533023492099149,0.4040160088939473,100.0,54.792071404148984,0.3695235645783977,8,-0.41499996185302734,-0.6749997138977051,-0.09750008583068848,0.125,0.4650001525878906,2,-0.022641523829046384,1.8163300259633353,13.05500030517578,4.999961853172507,12.8149995803833,1.5641065769396298,12.710000038146973,-0.022641523829046384
3276,2012-08-30,13.395000457763672,13.395000457763672,13.175000190734865,13.175000190734865,717290.0,0.010943430774616791,-1.0000000000000162,1.2941186370317077,43.57367502152493,50.37461855570513,-0.40863685303778574,-0.2592998730905727,-0.16073887856401647,0.4691272528658512,10.430526504543367,0.22000026702880682,0.15352733956660813,0.26375036239624094,-0.4329402345696671,0.960440959362149,-0.08459493608671309,0.612095660879195,0.20965491382627555,100.0,56.608742721663575,0.34834529848295376,8,-0.4875001907348633,-0.6400003433227539,-0.8075006008148193,-0.5850005149841309,0.25499916076660156,3,-0.025755898114124154,2.0,13.25,1.8163300259633353,13.05500030517578,4.999961853172507,12.8149995803833,-0.025755898114124154
3277,2012-08-31,13.279999732971193,13.449999809265135,13.220000267028807,13.399999618530273,586061.0,-0.008585346835566887,1.0909023915522236,-0.5454533632150886,40.643266537167946,48.37712547818154,-0.2966097820090532,-0.0973073888022018,-0.07182677601439202,0.5563674667067762,9.01668809327214,0.22999954223632812,0.03538614717499655,0.11574964523315678,-0.5403174534304735,0.7718167438967871,-0.21228390409865838,0.44378319456497195,0.2772694268069138,78.20511096249042,37.63880669280083,0.32803354933181555,8,-0.34499979019165217,-0.42249965667724787,-0.6924998760223406,-0.46999979019165217,0.31000041961669744,4,-0.022213861613380237,-1.0000000000000162,13.395000457763672,2.0,13.25,1.8163300259633353,13.05500030517578,-0.022213861613380237
3278,2012-09-03,13.375,13.390000343322756,13.18000030517578,13.279999732971193,255827.0,0.007153634709264667,2.3599749757768187,-0.7916696469017446,44.01114442916678,46.04199307326064,-0.38945435496538394,-0.13753346500953434,-0.19041535596521797,0.4333184326857289,7.489150374670736,0.2100000381469762,-0.007998030569845938,0.1714999198913567,-0.43171174405666335,0.7747115838393768,-0.13010591208265332,0.47310575186536674,0.136778396438741,89.86488750505856,50.67600001845334,0.3016058319740101,9,-0.440000057220459,-0.2174997329711914,-0.7875001430511475,-0.565000057220459,0.3050003051757795,0,-0.028037383177570097,1.0909023915522236,13.279999732971193,-1.0000000000000162,13.395000457763672,2.0,13.25,-0.028037383177570097
3279,2012-09-04,13.329999923706055,13.449999809265135,13.3149995803833,13.399999618530273,316835.0,-0.003364491685528659,-1.6999942779758939,-0.7368368217638044,46.47059516510054,44.81784393663865,-0.33588090943663396,-0.07013907563557886,-0.15695648788858207,0.44836610386625253,7.185094678872578,0.13500022888183416,-0.028118244915102508,0.10999984741210866,-0.4878032199811244,0.7078029148053417,-0.18890168628450787,0.4089013811087252,0.13810733992689528,73.62639435592418,31.085189243608056,0.29890153369661665,9,-0.39499998092651367,-0.1724996566772461,-0.7587499618530273,-0.5199999809265137,0.47000026702881037,1,-0.017254279336288425,2.3599749757768187,13.375,1.0909023915522236,13.279999732971193,-1.0000000000000162,13.395000457763672,-0.017254279336288425
3280,2012-09-05,13.484999656677244,13.595000267028807,13.364999771118164,13.425000190734865,505561.0,0.01162788701112727,-1.555556732929239,-0.857138964577606,57.79816299711326,45.46855691138225,-0.4303149713238916,-0.22194786523738408,-0.3278982715362435,0.2630531785388648,7.650292792477142,0.26500034332275213,-0.0454922387297092,0.2557496070861802,-0.3528923547739353,0.8643915689462958,-0.04857137384387755,0.560070588016238,-1.064999580383299,73.80938324530747,26.538852579168292,0.3043209809300576,9,-0.41749954223632635,-0.3274993896484357,-0.9249997138977033,-0.6749997138977033,0.5900001525878906,2,0.004820210286430093,-1.6999942779758939,13.329999923706055,2.3599749757768187,13.375,1.0909023915522236,13.279999732971193,0.004820210286430093
3281,2012-09-06,13.5600004196167,13.595000267028807,13.350000381469727,13.454999923706055,480610.0,0.0055617919798995885,1.7999956403507704,1.7500238420702312,64.55693757609009,46.759197339763126,-0.41403596406228793,-0.3212975501100157,-0.405403104142394,0.15914497418459916,7.823596473996409,0.24499988555908025,-0.06963365555754564,0.3357503414154053,-0.25948766563399417,0.9309883484648047,0.03813133789070555,0.633369344940105,-1.1165003395080575,91.56630105317869,39.03499631620801,0.2976190035246999,9,-0.42750024795532227,-0.4025001525878906,-1.007500410079956,-0.7500004768371582,0.48999977111816584,3,0.011430658419962825,-1.555556732929239,13.484999656677244,-1.6999942779758939,13.329999923706055,2.3599749757768187,13.375,0.011430658419962825
3282,2012-09-07,13.635000228881836,13.720000267028807,13.460000038146973,13.595000267028807,520214.0,0.005530959214178122,1.4761922062116226,0.3809502184358168,66.16311205050604,49.14747926220068,-0.3844554831676774,-0.4148082499749748,-0.4803140117312559,0.05538036968207649,7.672939638441881,0.26000022888183416,-0.05716516537356853,0.4090001583099365,-0.19107536331143216,1.0090756799313052,0.10896239749925307,0.70903791912062,-1.1684701450347905,84.25925108303888,26.348372741203157,0.30003776081068406,9,-0.4200000762939453,-0.47749996185302734,-1.228750228881836,-0.8250002861022949,0.38500022888183594,4,0.0011000652289441248,1.7999956403507704,13.5600004196167,-1.555556732929239,13.484999656677244,-1.6999942779758939,13.329999923706055,0.0011000652289441248
3283,2012-09-10,13.515000343322756,13.649999618530273,13.5,13.574999809265135,268552.0,-0.008800871547100853,-2.333319204848896,-1.4999880790595208,63.47824740877357,51.45766548394027,-0.17290063432993819,-0.3177964500169477,-0.3693548943754994,0.1496972653923585,7.720926622516794,0.14999961853027344,-0.020498439505074018,0.2932502746582042,-0.29679239553967385,0.8832929448560822,-0.0017710604407348285,0.5882716097571432,-0.9983314521484399,49.38282070482365,-13.658597953834793,0.29502133509893874,9,-0.15750026702881037,-0.3575000762939471,-1.1275002956390399,-0.7050004005432147,0.564999580383299,0,0.005549375313348648,1.4761922062116226,13.635000228881836,1.7999956403507704,13.5600004196167,-1.555556732929239,13.484999656677244,0.005549375313348648
3284,2012-09-11,13.3100004196167,13.520000457763672,13.210000038146973,13.5,552196.0,-0.015168325453083664,1.695650010573323,3.1666878596180785,64.79287803821012,54.609779913739246,0.0805451856187247,-0.14213635901529997,-0.18676396175046506,0.32947745192790023,7.436107546905127,0.3100004196166992,0.013364639421928004,0.10225033760070801,-0.46380232550965417,0.6683030007110702,-0.18077599395447308,0.3852766691558891,-0.745198273408203,19.60790913544794,-48.93014583546258,0.2830263315551811,9,0.13749980926513672,-0.15250015258789062,-0.9412503242492676,-0.5000004768371582,0.6049995422363281,1,0.027798638158851086,-2.333319204848896,13.515000343322756,1.4761922062116226,13.635000228881836,1.7999956403507704,13.5600004196167,0.027798638158851086
3285,2012-09-12,13.270000457763672,13.390000343322756,13.145000457763672,13.369999885559082,526069.0,-0.0030052562428227736,2.4999897820858896,0.5263139402396237,67.5925931376734,57.2785485933113,0.13821539271624772,-0.12259861499148883,-0.1723564942652942,0.3441682156578594,7.5257340821227094,0.2449998855590838,0.06252741192783873,0.07125034332275426,-0.48420951800022394,0.6267102046457325,-0.20647958733873573,0.34898027398424425,-0.6589903867223637,21.739137645933017,-49.036317942199744,0.2777299306614895,9,0.16249990463256836,-0.11250019073486328,-0.7562506198883057,-0.46000051498413086,0.7449998855590838,2,0.0399396921392805,1.695650010573323,13.3100004196167,-2.333319204848896,13.515000343322756,1.4761922062116226,13.635000228881836,0.0399396921392805
3286,2012-09-13,13.199999809265135,13.300000190734865,13.1850004196167,13.270000457763672,511211.0,-0.005275105206012487,-1.3000085831179962,0.7000104904775252,64.58330731546707,59.93855312423342,0.19852311999489913,-0.057930852767276164,-0.11510471307918735,0.39258664673428534,7.9501122074357555,0.11499977111816584,0.10001862613493273,0.002749681472776544,-0.5525168565392189,0.558016219484772,-0.2748835875332212,0.28038295047877426,-0.5446301303843271,9.565107781818867,-62.81299857720633,0.2776332690059976,9,0.2325005531311053,-0.04249954223632635,-0.5337498188018781,-0.3899998664855939,0.5399999618530291,3,0.06628787974571293,2.4999897820858896,13.270000457763672,1.695650010573323,13.3100004196167,-2.333319204848896,13.515000343322756,0.06628787974571293
3287,2012-09-14,13.210000038146973,13.460000038146973,13.210000038146973,13.25,672898.0,0.0007575931080558984,-11.500011920940324,0.5714227326603035,62.46055947186395,61.98848812897756,0.19841463865977715,-0.06247054397264229,-0.12800672144283354,0.37289842822477937,8.06743156092033,0.2600002288818377,0.1359531594180865,0.007249927520751598,-0.5461366718930094,0.5606365269345126,-0.2694433721861298,0.283943227227633,-0.5120451357402445,12.871225426321455,-59.64510916725156,0.2766932997068808,9,0.22250032424926758,-0.05249977111816406,-0.3712501525878906,-0.40000009536743164,0.7899999618530273,4,0.06358820213188454,-1.3000085831179962,13.199999809265135,2.4999897820858896,13.270000457763672,1.695650010573323,13.3100004196167,0.06358820213188454
3288,2012-09-17,12.850000381469727,13.260000228881836,12.824999809265135,13.239999771118164,778511.0,-0.027252055687938093,1.0232563297315602,9.749994039529838,43.988278488262885,61.71267516488448,0.5320636362470328,0.292854214207118,0.22629880879129516,0.7283632494703127,8.403876420207093,0.435000419616701,0.14005111940724113,-0.34024972915649343,-0.9143163536649812,0.23381689535199435,-0.6272830414107382,-0.05321641690224865,-0.11116366447811465,3.597201277236542,-63.705884676259025,0.2870333122542439,9,0.4224996566772443,0.2199997901916504,0.021249771118164062,-0.04000043869018555,0.8999996185302734,0,0.09105058689189915,-11.500011920940324,13.210000038146973,-1.3000085831179962,13.199999809265135,2.4999897820858896,13.270000457763672,0.09105058689189915
3289,2012-09-18,12.56999969482422,12.789999961853027,12.529999732971193,12.789999961853027,1445035.0,-0.021789936057066583,1.363635575476712,0.5641041316170383,31.005608022359667,58.73572461213408,0.7743524858768804,0.5639654667573613,0.4853063088818921,0.9933729521905423,9.005575654476496,0.3200006484985334,0.15210892933815856,-0.5962503910064676,-1.2318429183711235,0.039342136358188284,-0.9140466546887964,-0.27845412732413877,1.1500005722045863,4.301069755613354,-56.434379573435116,0.317796263682328,9,0.5550003051757795,0.5000004768371564,0.3012504577636701,0.21250057220458807,1.1400003433227521,1,0.12012730831676843,1.0232563297315602,12.850000381469727,-11.500011920940324,13.210000038146973,-1.3000085831179962,13.199999809265135,0.12012730831676843
3290,2012-09-19,12.859999656677244,12.9350004196167,12.59000015258789,12.619999885559082,790388.0,0.023070801025749654,-1.3000076294139338,-1.0909067264301853,36.17570651903371,55.582254494683376,0.43177906982795555,0.29292162617232087,0.18563201820231434,0.6933490747976432,8.92848052902711,0.3650007247924787,0.15647208111064081,-0.3087503910064715,-0.9388122665798182,0.3213114845668752,-0.6237813287931449,0.0062805467802018455,0.8362005996704109,35.48385112020773,-19.446948463759405,0.31503093778667324,9,0.2650003433227557,0.21000051498413264,0.011250495910646308,-0.08249950408935369,0.8299999237060565,2,0.08203735095964793,1.363635575476712,12.56999969482422,1.0232563297315602,12.850000381469727,-11.500011920940324,13.210000038146973,0.08203735095964793
3291,2012-09-20,13.104999542236328,13.104999542236328,12.795000076293945,12.859999656677244,617492.0,0.019051313538089643,1.5306090673060828,1.020833830039195,45.76271029889004,53.31554318894826,0.12901743299303803,0.08413253001330645,-0.06671712640055816,0.4369337700372036,7.921749174242265,0.3099994659423828,0.16340428313409205,-0.08400049209594762,-0.6754806061424574,0.5074796219505622,-0.3797405491192034,0.21173956492730817,0.5678767036437975,61.82791619153869,9.434632280339144,0.29574005702325507,9,-0.014999866485595703,-0.03499937057495117,-0.2187492847442627,-0.3274993896484375,0.5300006866455078,3,0.06943920891821254,-1.3000076294139338,12.859999656677244,1.363635575476712,12.56999969482422,1.0232563297315602,12.850000381469727,0.06943920891821254
3292,2012-09-21,13.359999656677244,13.414999961853027,13.06999969482422,13.149999618530273,1404282.0,0.019458231464951403,1.156247299169996,0.8571434132214221,49.66291383547003,51.78050612524786,-0.18896555826935035,-0.12614178489270778,-0.32286990437478913,0.1725238433698948,6.742418066454977,0.3450002670288068,0.1404016050588286,0.1384996414184556,-0.41218535680530977,0.689184639642221,-0.13684285769342708,0.4138421405303383,0.2900190589447025,93.78527785859741,44.226238596194406,0.27534249911188236,9,-0.3349995613098127,-0.28999948501586736,-0.4737493991851789,-0.5824995040893537,0.05000019073486506,4,0.028443123069318288,1.5306090673060828,13.104999542236328,-1.3000076294139338,12.859999656677244,1.363635575476712,12.56999969482422,0.028443123069318288
3293,2012-09-24,13.15999984741211,13.425000190734865,13.15999984741211,13.3100004196167,373039.0,-0.014970045988375147,-2.5333244324070248,-0.7142883093174024,46.42857142857143,49.74002761306579,-0.04986175646259028,0.10648958916056017,-0.1279824415293671,0.36081744780802083,5.59868080731265,0.2650003433227557,0.09102877106514384,-0.07875018119812083,-0.596446445004382,0.4389460826081404,-0.33759831310125143,0.18009795070500978,0.46761848855682153,70.39103823645976,22.890049830173517,0.2588481319031306,9,-0.16499996185302734,-0.08999967575073242,-0.268749475479126,-0.38249969482421875,0.40000057220458984,0,0.06382979956896229,1.156247299169996,13.359999656677244,1.5306090673060828,13.104999542236328,-1.3000076294139338,12.859999656677244,0.06382979956896229
3294,2012-09-25,12.845000267028807,13.15999984741211,12.75,13.15999984741211,1088086.0,-0.02393613860453403,1.6031771020977836,2.099989191732323,37.40159135896288,46.38547185987574,0.2148329281932586,0.4268338220157961,0.17072432644056335,0.6612022520719467,5.249965447239097,0.4099998474121094,0.018212742669412307,-0.38324975967407404,-0.9246154139979428,0.1581158946497947,-0.6539325868360084,-0.11256693251213967,0.760665696880169,30.538934466016364,-13.071003407702328,0.2706828271619345,9,0.1499996185302752,0.22499990463257014,0.14625000953674494,-0.06750011444091619,0.6549997329711932,1,0.07045540787524862,-2.5333244324070248,13.15999984741211,1.156247299169996,13.359999656677244,1.5306090673060828,13.104999542236328,0.07045540787524862
3295,2012-09-26,12.949999809265135,12.949999809265135,12.600000381469727,12.800000190734865,1033494.0,0.00817435111354925,3.66667090523005,-0.47618989951588214,38.132282436062944,43.446469095497505,0.06667980435839915,0.31432209858720483,0.05096092632736848,0.5434871594323063,5.526678054673495,0.3499994277954084,-0.04501702708895827,-0.2632502079010024,-0.8185243994270603,0.29202398362505555,-0.5408873036640323,0.014386887862027464,0.6341528300250854,42.424182874316955,4.67879802746387,0.27763709576302914,9,0.04500007629394709,0.12000036239624201,0.053750514984132636,-0.17249965667724432,0.75,2,0.05868727722591105,1.6031771020977836,12.845000267028807,-2.5333244324070248,13.15999984741211,1.156247299169996,13.359999656677244,0.05868727722591105
3296,2012-09-27,13.050000190734865,13.244999885559082,12.854999542236328,12.869999885559082,719992.0,0.007722037292864137,-2.714271441676279,1.2000050862759961,38.728324124282715,40.80955405687736,-0.06351490029636153,0.1972637436492395,-0.06616950302421465,0.4332993652811865,5.91119016090626,0.3900003433227539,-0.09739991146866522,-0.14599981307983256,-0.6989309129830392,0.4069312868233741,-0.4224653630314368,0.13046573687177165,0.5130693904289743,54.54544403664432,21.746708112231275,0.2764655499516035,9,-0.07250022888183594,0.019999980926511896,-0.09124994277954279,-0.27250003814697443,0.694999694824217,3,0.04904209810685045,3.66667090523005,12.949999809265135,1.6031771020977836,12.845000267028807,-2.5333244324070248,13.15999984741211,0.04904209810685045
3297,2012-09-28,12.984999656677244,13.135000228881836,12.880000114440918,13.05500030517578,961753.0,-0.004980883763033961,1.2173875185032808,-0.38889183232314284,39.56691937775397,40.31829193348748,-0.03775772300683222,0.2519479439108121,-0.006995906210445213,0.4869924017574476,6.218494231603425,0.25500011444091797,-0.15665854962049863,-0.19625034332275604,-0.7554499114337823,0.3629492247882702,-0.47585012737826915,0.08334944073275707,0.5574085275227425,46.66658960205731,15.30610520812283,0.27959978405551306,9,-0.007499694824215197,0.14000034332275568,-0.17874956130981268,-0.2074995040893537,0.805000305175783,4,0.050057804342747314,-2.714271441676279,13.050000190734865,3.66667090523005,12.949999809265135,1.6031771020977836,12.845000267028807,0.050057804342747314
3298,2012-10-01,13.0,13.095000267028807,12.850000381469727,13.03499984741211,694525.0,0.0011552055232471048,2.16127484156776,0.4999931881037043,43.40425013848562,41.69591883527926,-0.03267962516029499,0.2186219311700608,-0.014390284273995135,0.46161502679265,6.6757263118424905,0.24499988555908025,-0.20916767383534562,-0.16249999999999964,-0.7194892743243813,0.39448927432438197,-0.44099463716219134,0.11599463716219205,0.5221600151754107,62.0154924142173,27.96347034099434,0.2784946371621908,10,0.007500171661376953,0.125,-0.19374990463256836,-0.22249984741210938,0.8500003814697266,0,0.031538449800931456,1.2173875185032808,12.984999656677244,-2.714271441676279,13.050000190734865,3.66667090523005,12.949999809265135,0.031538449800931456
3299,2012-10-02,13.100000381469727,13.1850004196167,12.90999984741211,12.979999542236328,544635.0,0.0076923370361328125,-1.1153871547518615,-3.428610354223433,46.47303003082622,42.84006589214509,-0.05542131038188458,0.10593860150668277,-0.09595567960404416,0.3533104670816982,6.906709547167483,0.27500057220458984,-0.25751932065340455,-0.05099964141845703,-0.6029018036170157,0.5009025207801017,-0.3269507225177364,0.22495143968082232,0.4023164280615994,77.51943944607005,40.17866472517855,0.2759510810992791,10,-0.08750009536743164,0.024999618530273438,-0.30750012397766113,-0.32250022888183594,0.8499994277954084,1,0.0351145057062483,2.16127484156776,13.0,1.2173875185032808,12.984999656677244,-2.714271441676279,13.050000190734865,0.0351145057062483
3300,2012-10-03,13.550000190734865,13.5600004196167,13.039999961853027,13.079999923706055,1072851.0,0.03435112947795593,1.12244770855756,3.9166415004371125,56.27240621180181,44.00780988246862,-0.44393614600335063,-0.35725868584021114,-0.5043417066921698,-0.09926765721782793,7.006150203612771,0.5200004577636719,-0.23091523363435407,0.39575014114380025,-0.1651260735767437,0.9566263558643442,0.11531203378352828,0.6761882485040722,-1.0200004577636719,98.59151713457175,55.35223873906741,0.28043810736027236,10,-0.46999979019165217,-0.42500019073486506,-0.7887499332427996,-0.7725000381469744,0.2749996185302699,2,-0.0036900509248002367,-1.1153871547518615,13.100000381469727,2.16127484156776,13.0,1.2173875185032808,12.984999656677244,-0.0036900509248002367
3301,2012-10-04,13.71500015258789,13.760000228881836,13.454999923706055,13.550000190734865,916033.0,0.012177118784533203,1.3921581827089575,0.3510635491679652,58.57385404479256,44.99791435017112,-0.5736313521674372,-0.5376148564340077,-0.6236630707395641,-0.2629587289536417,7.312481040867215,0.30500030517578125,-0.14411700794690496,0.553000116348267,-0.035104990353332255,1.1411052230498662,0.25894756299746646,0.8470526696990675,-1.1644004058837876,95.0549358418116,45.99253401330301,0.2940525533507998,10,-0.5349998474121094,-0.570000171661377,-1.0099999904632568,-0.9925003051757812,0.09000015258788885,3,-0.0010937180572998528,1.12244770855756,13.550000190734865,-1.1153871547518615,13.100000381469727,2.16127484156776,13.0,-0.0010937180572998528
3302,2012-10-05,13.649999618530273,13.770000457763672,13.524999618530273,13.69499969482422,671656.0,-0.0047393753798355975,1.5128084744270665,-0.2727277981678026,65.09431653619927,47.07188602879644,-0.5175993770129423,-0.49690981380528854,-0.5372982844404817,-0.1966946413187518,7.306186719185301,0.24500083923339844,-0.08260790899405634,0.48724961280822754,-0.10342784651100523,1.0779270721274603,0.19191088314861204,0.782588342467843,-1.0510238525390605,86.95643159978853,30.815194008605403,0.2953387296596162,10,-0.4649991989135742,-0.4999995231628418,-0.8187494277954102,-0.9274997711181641,0.07000064849853338,4,0.006959726716757153,1.3921581827089575,13.71500015258789,1.12244770855756,13.550000190734865,-1.1153871547518615,13.100000381469727,0.006959726716757153
3303,2012-10-08,13.59000015258789,13.65999984741211,13.46500015258789,13.630000114440918,612936.0,-0.004395565393344958,2.9000162125561477,0.8888865341414476,70.9876611042212,50.80367155604736,-0.4360446241197842,-0.45429541935989803,-0.46038221412472424,-0.13584752549195933,7.234579465559682,0.19499969482421875,-0.059182728786383976,0.42350015640258754,-0.17745618295025345,1.0244564957554285,0.12302198672616704,0.723978326079008,-0.9207629050903297,79.06974681073791,15.694804345578092,0.3004781696764204,10,-0.4049997329711914,-0.440000057220459,-0.6937501430511475,-0.8675003051757812,0.2950000762939453,0,0.014716689258244875,1.5128084744270665,13.649999618530273,1.3921581827089575,13.71500015258789,1.12244770855756,13.550000190734865,0.014716689258244875
3304,2012-10-09,13.68000030517578,13.68000030517578,13.505000114440918,13.585000038146973,647103.0,0.006622527709887471,2.684204186116649,-2.3750089407051984,68.38566067591111,54.165158027141615,-0.44158092898591583,-0.5429944531395581,-0.5317487823770186,-0.22454791376058303,7.965333376593635,0.1750001907348615,-0.061448171207377555,0.4950003147125219,-0.14600230103587641,1.1360029304609203,0.17449900683832276,0.8155016225867211,-0.944717265062252,87.67122034956688,19.910327737028922,0.32050130787419956,10,-0.36999988555908025,-0.5300002098083478,-0.6337502002716047,-0.9575004577636701,0.0749998092651385,1,0.012426905884616701,2.9000162125561477,13.59000015258789,1.5128084744270665,13.649999618530273,1.3921581827089575,13.71500015258789,0.012426905884616701
3305,2012-10-10,13.800000190734865,13.890000343322756,13.649999618530273,13.654999732971193,631298.0,0.008771921263311944,-2.0967698271087936,1.5263163178236494,66.5083250538112,57.25182479708922,-0.4786652100674669,-0.6548254668754421,-0.6232770100276426,-0.34381441673548174,8.718961450714794,0.24000072479248225,-0.034910579594370716,0.5885002136230479,-0.10866032209575671,1.2856607493418526,0.23991994576364561,0.9370804814824503,-1.0026341055623291,79.31032970791294,10.352861768243457,0.34858026785940244,10,-0.4299998283386248,-0.5900001525878906,-0.7537500858306903,-1.110000133514406,-0.15000057220459162,2,0.010869537424425424,2.684204186116649,13.68000030517578,2.9000162125561477,13.59000015258789,1.5128084744270665,13.649999618530273,0.010869537424425424
3306,2012-10-11,14.074999809265135,14.109999656677244,13.765000343322756,13.789999961853027,724759.0,0.019927508313724696,-1.0597030221594668,1.9655099839520016,66.82353300206796,60.280337422013,-0.6626645409383318,-0.9074358933205868,-0.866022427146877,-0.6175119710649231,9.678600509093,0.34499931335448863,0.056583195958712196,0.8197498321533185,0.02293058751861743,1.6165690767880196,0.421340209835968,1.218159454470669,-1.1902229834405809,94.57366289583058,27.56883442261973,0.39840962231735016,10,-0.5949997901916486,-0.7550001144409162,-0.9624996185302717,-1.4074997901916486,-0.4749994277954084,3,-0.017761989583504834,-2.0967698271087936,13.800000190734865,2.684204186116649,13.68000030517578,2.9000162125561477,13.59000015258789,-0.017761989583504834
3307,2012-10-12,14.050000190734865,14.19499969482422,13.925000190734865,14.06999969482422,593687.0,-0.001776171855705,1.0,-0.0701737361298876,72.82052385579854,63.54881227949221,-0.5260246502545751,-0.8603916436312478,-0.8122626400378525,-0.5966115989432534,10.751459524989768,0.26999950408935547,0.1460456323560102,0.7527502059936548,-0.11905067037858608,1.6245510823658957,0.3168497678075344,1.1886506441797753,-1.042701081825042,80.13704177879973,13.000373896989572,0.43590043818612034,10,-0.497500419616701,-0.6875004768371582,-0.9049999713897723,-1.3825001716613787,-0.19000053405762074,4,-0.017437714037943475,-1.0597030221594668,14.074999809265135,-2.0967698271087936,13.800000190734865,2.684204186116649,13.68000030517578,-0.017437714037943475
3308,2012-10-15,14.020000457763672,14.109999656677244,13.90999984741211,14.03499984741211,977969.0,-0.0021352122821305386,1.424254684592029,0.7499880787754518,85.28529182148355,67.86128581178747,-0.37562283304389155,-0.778139805006056,-0.7522912366077623,-0.5702086528128429,11.253379713253093,0.19999980926513494,0.23359194656239346,0.6642504692077633,-0.23768495594107364,1.5661858943566003,0.21328275663334395,1.1152181817821827,-0.8701772785441211,74.63777630656897,2.7531126119591676,0.45096771257441876,10,-0.40250062942504883,-0.657500743865965,-0.8337502479553223,-1.3525004386901855,0.05499935150146307,0,-0.021398015758889555,1.0,14.050000190734865,-1.0597030221594668,14.074999809265135,-2.0967698271087936,13.800000190734865,-0.021398015758889555
3309,2012-10-16,14.079999923706055,14.079999923706055,13.954999923706055,14.024999618530273,512290.0,0.004279562338327825,3.5454293244555415,-3.6668362156663274,84.87654920577167,71.03952392222857,-0.3151295388394679,-0.7580807412249726,-0.7942214248682617,-0.6358875931363457,11.074516887653235,0.125,0.33240555847492637,0.6487499237060543,-0.22870993746161794,1.5262097848737266,0.2100199931222182,1.0874798542898905,-0.8047555626139431,78.89912751936195,3.152090917088131,0.4387299305838361,10,-0.25500011444091797,-0.7175002098083478,-0.8224997520446777,-1.4124999046325684,0.10000038146972479,1,-0.013849410218810032,1.424254684592029,14.020000457763672,1.0,14.050000190734865,-1.0597030221594668,14.074999809265135,-0.013849410218810032
3310,2012-10-17,13.914999961853027,14.095000267028807,13.869999885559082,14.050000190734865,768294.0,-0.011718747354197201,1.0000000000000158,-2.4545359966708604,75.6676571299204,72.93883537613166,-0.1038281438934554,-0.5375507873710816,-0.6223683324217291,-0.4771850589118074,11.2328161810902,0.2250003814697248,0.42138735184321696,0.43099994659423757,-0.4285263460089972,1.2905262391974723,0.0012368002926201882,0.860763092895855,-0.5293849607130632,34.883684825687624,-41.746402912939175,0.42976314630161727,10,-0.08500003814697266,-0.5525002479553205,-0.6124997138977051,-1.247499942779541,0.5850000381469727,2,-0.011498372105694377,3.5454293244555415,14.079999923706055,1.424254684592029,14.020000457763672,1.0,14.050000190734865,-0.011498372105694377
3311,2012-10-18,14.015000343322756,14.154999732971193,13.850000381469727,13.949999809265135,455325.0,0.0071865168339111385,-1.3018871998618202,-0.4814846211447098,79.94189237891945,74.58856602532279,-0.17522505678619993,-0.596461540821446,-0.7258179139488679,-0.5886336338865501,11.965934353498685,0.3049993515014666,0.5051879438409994,0.4855002880096446,-0.38581399976922803,1.3568145757885173,0.049843144120208294,0.921157431899081,-0.5322591789406808,47.82617108674887,-31.24766909724582,0.4356571438894365,10,-0.185000419616701,-0.6525006294250488,-0.7200000286102313,-1.3475003242492694,0.4849996566772443,3,-0.02604357587236028,1.0000000000000158,13.914999961853027,3.5454293244555415,14.079999923706055,1.424254684592029,14.020000457763672,-0.02604357587236028
3312,2012-10-19,13.739999771118164,14.029999732971193,13.739999771118164,14.0,760141.0,-0.019621874096892977,-1.2307669735539146,-3.999970656415756,68.6868672273117,74.33292226122174,0.1272682198992836,-0.30728742229333683,-0.45559892946151415,-0.3216072741309439,12.923896453297345,0.2899999618530291,0.5218610784286781,0.1914997100830078,-0.6808239302784127,1.0638233504444283,-0.24466211009770333,0.627661530263719,-0.17178758308303088,0.0,-77.87601258224163,0.43616182018071026,10,0.1100001335144043,-0.3775000572204572,-0.44499945640563965,-1.0724997520446777,0.6950006484985352,4,-0.010189184278060925,-1.3018871998618202,14.015000343322756,1.0000000000000158,13.914999961853027,3.5454293244555415,14.079999923706055,-0.010189184278060925
3313,2012-10-22,14.0,14.079999923706055,13.675000190734865,13.739999771118164,626874.0,0.018922869957273436,-1.0769249579404614,-1.0,71.02803446776045,74.626519349205,-0.07650244048653931,-0.5282119967948482,-0.7174581066655055,-0.5864742392877744,13.818695465621111,0.40499973297118963,0.5246727261585882,0.40949993133544993,-0.46494970614985576,1.2839495688207556,-0.027724887407202914,0.8467247500781028,-0.35657331115017676,67.70835816862531,-9.790879997576809,0.437224818742653,10,-0.0775003433227539,-0.6375002861022931,-0.7049996852874756,-1.372499942779541,0.75,0,-0.01000002452305393,-1.2307669735539146,13.739999771118164,-1.3018871998618202,14.015000343322756,1.0000000000000158,13.914999961853027,-0.01000002452305393
3314,2012-10-23,13.75,14.029999732971193,13.625,14.029999732971193,575693.0,-0.017857142857142905,1.8928579943528563,-1.07692110185967,55.154635374344245,73.36499827370866,0.20615011818988904,-0.21811839690486146,-0.4719380177277017,-0.34452066474128173,14.205361217485049,0.4049997329711932,0.5090530954468448,0.11424994468688965,-0.6884906699563462,0.9169905593301255,-0.2871203626347274,0.5156202520085067,0.4449996948242205,23.58491754311772,-49.12935784290453,0.4013703073216179,10,0.15999984741210938,-0.38750028610229315,-0.5787498950958252,-1.174999713897705,0.75,1,0.023636349764737163,-1.0769249579404614,14.0,-1.2307669735539146,13.739999771118164,-1.3018871998618202,14.015000343322756,0.023636349764737163
3315,2012-10-24,13.710000038146973,13.869999885559082,13.43000030517578,13.75,657097.0,-0.002909088134765647,2.1428571428571557,0.14285714285714196,49.86225576868007,71.48041191444334,0.259310229394611,-0.12465278358587284,-0.4324618160278888,-0.31383945069242714,14.01961430053517,0.43999958038330256,0.48398463016924964,0.03624997138977015,-0.6989183216941282,0.7714182644736685,-0.331334175152179,0.4038341179317193,0.4735996627807637,38.62068330489852,-29.976014465354396,0.3675841465419495,10,0.10249996185302734,-0.31750011444091797,-0.6124999523162842,-1.1349997520446777,0.6700000762939453,2,0.034281565698108585,1.8928579943528563,13.75,-1.0769249579404614,14.0,-1.2307669735539146,13.739999771118164,0.034281565698108585
3316,2012-10-25,13.6899995803833,13.800000190734865,12.800000190734865,13.600000381469727,1184217.0,-0.0014588225899360152,5.451604170319776,-2.2499821185895144,51.129942741809046,69.07034734622228,0.24468660605946901,-0.057178340092553626,-0.40613597303357807,-0.302570287705727,14.954310301998108,1.0,0.4645674558361179,-0.015750455856323953,-0.6897743768605658,0.6582734651479178,-0.35276241635844485,0.32126150464579695,0.4634561447143568,69.53121682162632,3.122362646154471,0.33701196050212057,10,-0.21249961853027166,-0.2924995422363281,-0.5924994945526123,-1.1149992942810059,0.655000686645506,3,0.05916730784837765,2.1428571428571557,13.710000038146973,1.8928579943528563,13.75,-1.0769249579404614,14.0,0.05916730784837765
3317,2012-10-26,13.635000228881836,13.725000381469727,13.550000190734865,13.699999809265135,778478.0,-0.004017483797463028,2.0434623964440304,-0.7222239883014712,51.27479013754528,65.29140271467358,0.262200688681558,0.05166303144312678,-0.34112901514246907,-0.25487447290769794,15.939518436825695,0.1750001907348615,0.4424048671342433,-0.10324983596801829,-0.6876728185696521,0.48117314663361554,-0.3954613272688352,0.18896165533279863,0.4372481641540542,65.23439158918677,0.40941397343551955,0.2922114913008172,10,-0.15750026702880682,-0.23750019073486328,-0.5550003051757812,-1.059999942779541,0.5999994277954084,4,0.06343965944979679,5.451604170319776,13.6899995803833,2.1428571428571557,13.710000038146973,1.8928579943528563,13.75,0.06343965944979679
3318,2012-10-29,13.40999984741211,13.645000457763672,13.385000228881836,13.609999656677244,916150.0,-0.016501677865257913,-1.0800097656622532,3.0769400061623,42.89472336914135,60.62675539949243,0.4375901261979891,0.3256507708459342,-0.10852921620929123,-0.03983751200990682,17.039639608717234,0.26000022888183594,0.39044793090649677,-0.34875020980834925,-0.8464699810112801,0.14896956139458162,-0.5976100954098147,-0.09989032420688382,0.5859136534857186,49.59348647952919,-11.831776518359547,0.2488598856014654,10,0.06750011444091975,-0.012499809265136719,-0.3624997138977051,-0.8349995613098145,1.0349998474121112,0,0.07643553943830939,2.0434623964440304,13.635000228881836,5.451604170319776,13.6899995803833,2.1428571428571557,13.710000038146973,0.07643553943830939
3319,2012-10-30,13.5600004196167,13.625,13.414999961853027,13.475000381469727,420938.0,0.011185725123892265,-1.048772091422085,-0.42500059604701995,43.78239033241222,57.08394797754708,0.23028779645151687,0.2233294410819031,-0.24741876546643837,-0.19799253619586565,18.45171644841852,0.21500015258789062,0.32872990026452875,-0.22174963951110804,-0.6248073974098141,0.18130811838759797,-0.42327851846046194,-0.020220760561754147,0.364158282671351,71.02807903199351,11.375019305047942,0.20152887894935337,10,-0.0825004577636701,-0.16250038146972656,-0.5275003910064697,-0.9850001335144043,0.7899999618530273,1,0.08775807843352101,-1.0800097656622532,13.40999984741211,2.0434623964440304,13.635000228881836,5.451604170319776,13.6899995803833,0.08775807843352101
3320,2012-10-31,13.5,13.619999885559082,13.460000038146973,13.579999923706055,474284.0,-0.0044248095693196765,1.0,-0.941175150624376,33.23616797780589,51.89442304409002,0.25169853336034365,0.2944905943092131,-0.16903835411163115,-0.1433848269816238,19.244628275663903,0.15999984741210938,0.24523794808803778,-0.2792500495910648,-0.6889261695034659,0.13042607032133624,-0.48408810954726533,-0.07441198963486428,0.3567091915948595,69.9999809265135,14.154251142253898,0.2048380599562006,10,-0.059999942779541016,-0.10249996185302734,-0.4674999713897705,-0.9249997138977051,1.0,2,0.07407407407407418,-1.048772091422085,13.5600004196167,-1.0800097656622532,13.40999984741211,2.0434623964440304,13.635000228881836,0.07407407407407418
3321,2012-11-01,13.699999809265135,13.729999542236328,13.404999732971193,13.53499984741211,496741.0,0.014814800686306251,1.888894540306602,-2.0625014901175183,40.740737003042604,48.78929746361568,0.0025891841161307383,0.09835193149309163,-0.34440900977021194,-0.3503036843063523,19.484765743032327,0.32499980926513494,0.15928687832554367,-0.0785002231597911,-0.48872616504717037,0.33172571872758816,-0.28361319410348074,0.12661274778389853,0.09330684227812469,91.30440791910563,36.93967476084872,0.20511297094368958,11,-0.25999975204467596,-0.20249986648559215,-0.6674997806549055,-1.12499952316284,0.8200006484985369,3,0.04963505946298685,1.0,13.5,-1.048772091422085,13.5600004196167,-1.0800097656622532,13.40999984741211,0.04963505946298685
3322,2012-11-02,13.744999885559082,13.770000457763672,13.649999618530273,13.739999771118164,421716.0,0.0032846771474781544,3.3635670070917065,0.030303730890385554,42.78214342748754,45.650865125807584,-0.04651900778800133,0.06412149966907776,-0.36407161443514724,-0.4065820139034866,19.662051725474292,0.12000083923339844,0.09854381208002927,-0.038250160217284446,-0.4443909024988226,0.36789058206425373,-0.24132053135805442,0.16482021092348553,-0.944999694824217,93.50634874238919,39.983186565648666,0.2030703711407695,11,-0.3299999237060529,-0.24749994277953924,-0.7212498188018799,-1.169999599456787,0.6900005340576172,4,0.043652265293949055,1.888894540306602,13.699999809265135,1.0,13.5,-1.048772091422085,13.5600004196167,0.043652265293949055
3323,2012-11-05,13.789999961853027,13.84000015258789,13.670000076293945,13.68000030517578,257487.0,0.0032739233662142375,-1.6153834867769505,21.999427808506937,42.328052473217696,44.225689247904626,-0.13906434985036853,0.03675774618482386,-0.3860738774627954,-0.461914808825707,19.940340154806098,0.1700000762939453,0.01681997140617497,-0.003250074386595969,-0.39907405999905343,0.3925739112258615,-0.2011620671928256,0.19466191841963365,-0.9705997657775853,88.50571436714448,36.614750795442504,0.19791199280622915,11,-0.4549999237060547,-0.29250001907348455,-0.7387499809265137,-1.2149996757507324,1.2950000762939453,0,0.03226973865520022,3.3635670070917065,13.744999885559082,1.888894540306602,13.699999809265135,1.0,13.5,0.03226973865520022
3324,2012-11-06,13.850000381469727,13.850000381469727,13.739999771118164,13.770000457763672,275091.0,0.004351009411361684,1.7500178814104856,0.7272743035988196,48.1792862252773,44.03869263197099,-0.2049395510823402,-0.010386185862159891,-0.4296422330345635,-0.5304072416222105,20.171236792062462,0.1100006103515625,-0.028341298462081,0.04825034141540563,-0.3446241074824652,0.44112479031327645,-0.14818688303352978,0.24468756586434104,-0.9897761871337867,100.0,44.05926362579351,0.19643722444893563,11,-0.5250000953674316,-0.35250043869018377,-0.7837502956390381,-1.2750000953674316,1.364999771118164,1,0.042960238048120214,-1.6153834867769505,13.789999961853027,3.3635670070917065,13.744999885559082,1.888894540306602,13.699999809265135,0.042960238048120214
3325,2012-11-07,13.949999809265135,14.100000381469727,13.84000015258789,13.899999618530273,1008245.0,0.00722017509322237,-2.0588420090094637,0.6250029802350587,48.179258538982964,43.71083883165698,-0.2987294248799053,-0.10389877617840959,-0.5179951859089584,-0.6394412613650804,19.624545532164785,0.26000022888183594,-0.10361134990228038,0.14074978828429963,-0.25767183912890523,0.5391714156975045,-0.058461025422301915,0.33996060199090117,-1.0303890437011685,78.4172039941761,20.563951084689705,0.19921081370660215,11,-0.2074995040893537,-0.45249986648559215,-0.8812496662139875,-1.37499952316284,1.1500005722045916,2,0.028673876535749043,1.7500178814104856,13.850000381469727,-1.6153834867769505,13.789999961853027,3.3635670070917065,13.744999885559082,0.028673876535749043
3326,2012-11-08,13.824999809265135,14.015000343322756,13.779999732971193,13.984999656677244,569907.0,-0.008960573599218202,1.1363573311138164,-3.1999847412692586,52.59938766570439,43.85801633478577,-0.17049517686632853,0.0014878187218361205,-0.3872356101423353,-0.524374280747276,18.615982496519283,0.2350006103515625,-0.12260490958885661,0.028249788284300692,-0.35025533884864046,0.40675491541724185,-0.161002775282169,0.21750235185077038,-0.8109578744287074,38.88886534141443,-25.19673469693656,0.18925256356647044,11,-0.08249950408935369,-0.32749986648559215,-0.7224996089935285,-1.24999952316284,1.175000190734865,3,0.04882460759836671,-2.0588420090094637,13.949999809265135,1.7500178814104856,13.850000381469727,-1.6153834867769505,13.789999961853027,0.04882460759836671
3327,2012-11-09,13.80500030517578,13.899999618530273,13.614999771118164,13.875,413251.0,-0.0014466187605985947,3.750039736783546,0.43749850988247063,43.010765919861235,43.870909951532425,-0.1383993723261696,0.0023098673100143685,-0.3578827920035135,-0.5135669137593712,17.57027866356558,0.2849998474121094,-0.12693467088679178,0.02050027847289826,-0.3388691385622291,0.37986969550802563,-0.15918443004466631,0.20018498699046283,-0.7040816946086874,39.17531854648382,-23.441938942251,0.17968470851756368,11,-0.05250024795532049,-0.3075003623962367,-0.642500162124632,-1.2300000190734846,1.0900001525878924,4,0.05179283859340611,1.1363573311138164,13.824999809265135,-2.0588420090094637,13.949999809265135,1.7500178814104856,13.850000381469727,0.05179283859340611
3328,2012-11-12,13.720000267028807,13.829999923706055,13.720000267028807,13.795000076293945,291193.0,-0.006157192051281957,-1.933331637907923,1.0714305177111698,48.78049915138519,44.42625537586275,-0.005365621256549602,0.06712373565827257,-0.2673869137156881,-0.4373885685569583,16.523214651586894,0.10999965667724787,-0.13482405809210185,-0.04949975013733088,-0.39213506501981676,0.293135564745155,-0.22081740757857382,0.12181790730391207,-0.5391551147895033,21.649559540663468,-44.008737152745574,0.17131765744124272,11,0.03249979019165217,-0.22250032424926403,-0.5525000095367414,-0.9650001525878888,1.125,0,0.05211371273119747,3.750039736783546,13.80500030517578,1.1363573311138164,13.824999809265135,-2.0588420090094637,13.949999809265135,0.05211371273119747
3329,2012-11-13,13.885000228881836,13.94499969482422,13.600000381469727,13.704999923706055,537680.0,0.012026236052600447,1.3000012715689735,-2.400010172551855,56.45756925045449,47.00641107282371,-0.1334498830810169,-0.119353472079478,-0.4234097002279835,-0.6038736252259831,15.55588366673842,0.34499931335449396,-0.13469190351490923,0.12525019645690882,-0.19020233335014858,0.4407027262639662,-0.03247606844661988,0.2829764613604375,-0.6306226583040981,56.999969482421875,-11.579457077824728,0.15772626490352867,11,-0.13250017166137695,-0.38750028610229315,-0.7174999713897705,-1.0275001525878906,1.0149993896484375,1,0.08642418361427517,-1.933331637907923,13.720000267028807,3.750039736783546,13.80500030517578,1.1363573311138164,13.824999809265135,0.08642418361427517
3330,2012-11-14,13.755000114440918,13.885000228881836,13.704999923706055,13.885000228881836,163185.0,-0.00936262962174883,1.7692330264460991,-0.7222216335353706,52.218448030288435,48.281712298073245,0.0408184354097898,-0.0020603817202200503,-0.2907548023874913,-0.4790835408867462,14.869856728197178,0.18000030517578125,-0.09914047470772225,0.003250074386595969,-0.30362344378721673,0.31012359256040867,-0.15018668470031038,0.15668683347350232,-0.4329727189918202,37.34933667923662,-29.824585411661154,0.15343675908690668,11,0.0950002670288086,-0.2575001716613752,-0.5249998569488525,-0.5974998474121094,1.0999994277954102,2,0.10614322253724784,1.3000012715689735,13.885000228881836,-1.933331637907923,13.720000267028807,3.750039736783546,13.80500030517578,0.10614322253724784
3331,2012-11-15,13.649999618530273,13.744999885559082,13.574999809265135,13.734999656677244,270341.0,-0.007633623775866627,2.238081397989153,0.6538458716942239,50.49502893753848,49.138699576967795,0.15419587397823697,0.07820260318048611,-0.1866827708088472,-0.3735696876957775,14.14620088221939,0.18000030517578303,-0.07643257859708541,-0.08350038528442383,-0.36697695682066644,0.1999761862518188,-0.22523867105254602,0.05823790048369837,-0.26573438419952566,20.270224989883605,-45.20135667857521,0.1417382857681214,11,0.1875004768371582,-0.15249967575073065,-0.359999418258667,-0.49249935150146484,0.9300003051757812,3,0.10622716508878405,1.7692330264460991,13.755000114440918,1.3000012715689735,13.885000228881836,-1.933331637907923,13.720000267028807,0.10622716508878405
3332,2012-11-16,13.600000381469727,13.710000038146973,13.579999923706055,13.619999885559082,268742.0,-0.0036629478723699815,-3.333306842565366,0.2352881778096965,57.08957135902845,50.778868342057876,0.20278938327980534,0.12350798244357364,-0.1406299744400883,-0.32246442672222386,13.823025415843842,0.13000011444091797,-0.02701376000069544,-0.12649965286254883,-0.4161473525302952,0.16314804680519757,-0.271323502696422,0.01832419697132437,-0.15847633536786,6.756913496558166,-58.214730132949015,0.14482384983387353,11,0.23749971389770508,-0.10250043869018377,-0.20000052452087402,-0.33500051498413086,1.0099992752075178,4,0.1029411455339222,2.238081397989153,13.649999618530273,1.7692330264460991,13.755000114440918,1.3000012715689735,13.885000228881836,0.1029411455339222
3333,2012-11-19,13.859999656677244,13.989999771118164,13.649999618530273,13.725000381469727,320881.0,0.01911759322902462,-1.3859592765480433,-6.750131133469941,60.344809442567005,52.130593143978956,-0.05166985809646363,-0.15548957554375242,-0.39776729626102814,-0.5836666783808138,13.319575802501879,0.3899993896484375,0.0024593277772151367,0.14049963951110733,-0.1272570903263226,0.40825636934853726,0.006621274592392368,0.2743780044298223,-0.36579750374594866,68.6746683396181,4.2845081931036475,0.1338783649187147,11,-0.022499561309812677,-0.3824996948242152,-0.40249991416930975,-0.5524997711181623,0.8550004959106463,0,0.07467538432353438,-3.333306842565366,13.600000381469727,2.238081397989153,13.649999618530273,1.7692330264460991,13.755000114440918,0.07467538432353438
3334,2012-11-20,14.074999809265135,14.100000381469727,13.770000457763672,13.8100004196167,418697.0,0.015512276905743638,1.095234058528256,1.9629689806933024,67.91278239628556,54.323206905901465,-0.2585910420119131,-0.3635316053493618,-0.6007393962600798,-0.8039808003067073,12.905022489787862,0.3299999237060547,0.031178539615515533,0.3392498016357397,0.027813899739781434,0.650685703531698,0.18353185068776057,0.49496775258371883,-0.5323337980507645,95.2379914369219,30.253830766311097,0.1557179509479787,11,-0.2374997138977033,-0.5974998474121058,-0.5850000381469709,-0.7674999237060529,0.5399999618530291,1,0.05470696044036916,-1.3859592765480433,13.859999656677244,-3.333306842565366,13.600000381469727,2.238081397989153,13.649999618530273,0.05470696044036916
3335,2012-11-21,14.18000030517578,14.260000228881836,14.0,14.06999969482422,404019.0,0.007460070858510859,-1.0800018310546875,0.41509759889444436,65.89406378505308,55.80039314138465,-0.36602655685436325,-0.45483510210293154,-0.6909542166430445,-0.9148563520254935,13.395753429632231,0.26000022888183594,0.062244171442625174,0.42075028419494487,0.05186468558528112,0.7896358828046086,0.2363074848901121,0.6051930834997776,-0.5927475443409804,88.32118617521122,25.5647999522757,0.18444279930483207,11,-0.26250028610229315,-0.6500000953674299,-0.5862505435943586,-0.8725004196166974,0.4200000762939471,2,0.05077569096325685,1.095234058528256,14.074999809265135,-1.3859592765480433,13.859999656677244,-3.333306842565366,13.600000381469727,0.05077569096325685
3336,2012-11-22,14.5,14.5,14.149999618530273,14.175000190734865,533085.0,0.022566973761447562,1.1538497653959805,2.9545273269525,71.14847569624948,58.92680533876113,-0.6483937437904643,-0.7494656750068884,-0.98988828754484,-1.2319044108050576,13.224604576976365,0.35000038146972656,0.08498430073270846,0.7002499580383308,0.2066117670740919,1.1938881490025697,0.45343086255621223,0.9470690535204493,-0.8454724923604964,100.0,39.4341039774627,0.2468190954821193,11,-0.46250009536743164,-0.8499999046325684,-0.9037501811981201,-1.192500114440918,0.4049997329711932,3,0.02448272705078125,-1.0800018310546875,14.18000030517578,1.095234058528256,14.074999809265135,-1.3859592765480433,13.859999656677244,0.02448272705078125
3337,2012-11-23,14.5,14.520000457763672,14.4350004196167,14.46500015258789,289411.0,0.0,1.2666446264177813,0.10769190139295279,70.40231381277607,61.32922919002678,-0.6028349739233931,-0.7181598049295168,-0.9687107226806297,-1.223973001591741,13.06464495637355,0.08500003814697266,0.10226898070424895,0.6569999694824222,0.07966126115752736,1.234338677807317,0.3683306153199748,0.9456693236448697,-0.7440157932772369,97.7010990263762,38.98939106784236,0.28866935416244766,11,-0.4524998664855957,-0.8399996757507324,-0.9037501811981201,-1.192500114440918,0.6599998474121094,4,0.005517236117658975,1.1538497653959805,14.5,-1.0800018310546875,14.18000030517578,1.095234058528256,14.074999809265135,0.005517236117658975
3338,2012-11-26,14.4350004196167,14.510000228881836,14.204999923706055,14.44499969482422,423366.0,-0.004482729681606901,3.3571365317674946,-0.28569482288833414,66.76219816446175,62.47418795824981,-0.47578001753769605,-0.6033674272240432,-0.8712466021973082,-1.1506209372405625,12.184848722187185,0.30500030517578125,0.12014708491419235,0.5407503604888912,-0.05638559654035724,1.1378863175181397,0.242182381974267,0.8393183390035155,-0.5720539377482083,88.66666158040366,33.724492661136395,0.298567978514624,11,-0.3875002861022949,-0.7750000953674316,-0.8287506103515625,-1.1275005340576172,0.5449991226196289,0,0.012123258190053665,1.2666446264177813,14.5,1.1538497653959805,14.5,-1.0800018310546875,14.18000030517578,0.012123258190053665
3339,2012-11-27,14.75,15.164999961853027,14.345000267028807,14.345000267028807,842626.0,0.021821930808898715,-3.0493838788903194,-40.502908917494175,70.4081875937558,64.4952701319684,-0.7321714692681365,-0.8692089273610932,-1.1404253313016355,-1.4612593735961177,11.84806726326494,0.8199996948242205,0.16808001811440043,0.796249961853027,0.10899851659166515,1.4835014071143888,0.45262423922234696,1.139875684483707,-0.7950659615061841,64.37768451142813,11.892513976059405,0.34362572263068053,11,-0.38000011444091797,-0.7674999237060547,-1.1075003147125244,-1.442500114440918,-0.039999961853027344,1,-0.002372871010990485,3.3571365317674946,14.4350004196167,1.2666446264177813,14.5,1.1538497653959805,14.5,-0.002372871010990485
3340,2012-11-28,14.5,14.84000015258789,14.449999809265135,14.75,645659.0,-0.016949152542372836,-1.2285709614661375,-0.6172843576116185,66.18706944539105,66.23883018839646,-0.4083188501391426,-0.569656781398507,-0.8559137710608624,-1.2041562298544015,11.493085715820655,0.3900003433227557,0.21098661023451548,0.49624996185302805,-0.19748046228375138,1.1899803859898075,0.14938474978463745,0.8431151739214187,-0.3514554137687096,34.482784540145914,-18.90752230151797,0.34686521206839,11,-0.12750005722045898,-0.5174999237060547,-0.8637502193450928,-1.192500114440918,0.10000038146972656,2,0.007931018697804326,-3.0493838788903194,14.75,3.3571365317674946,14.4350004196167,1.2666446264177813,14.5,0.007931018697804326
3341,2012-11-29,14.380000114440918,14.539999961853027,14.3149995803833,14.4399995803833,529114.0,-0.008275854176488462,-1.3684184108818953,0.23999786376953125,63.157899331205456,66.9130888519717,-0.1943127313812898,-0.4175067111380404,-0.709983467784614,-1.0778385566576674,11.371611945881341,0.22500038146972656,0.2297483066279895,0.34225006103515554,-0.3554414601726812,1.0399415822429923,-0.006595699568762825,0.6910958216390739,-0.06882266811014937,18.22918581051883,-35.43247413517291,0.3488457606039184,11,0.027499675750732422,-0.39750003814697266,-0.7775001525878906,-1.072500228881836,0.1849994659423828,3,0.015299044873294365,-1.2285709614661375,14.5,-3.0493838788903194,14.75,3.3571365317674946,14.4350004196167,0.015299044873294365
3342,2012-11-30,14.345000267028807,14.449999809265135,14.345000267028807,14.44499969482422,659876.0,-0.0024339253917642356,-1.1000028610392456,1.666671964904532,64.63701384905934,67.39000045269307,-0.047518224560539224,-0.353368998781205,-0.6571459484687256,-1.0349837460511377,11.39772779913403,0.10499954223632812,0.2678352311821186,0.2772501945495591,-0.4190367909360688,0.9735371800351871,-0.07089329819325485,0.6253936872923731,0.8199996948242205,14.583368516629013,-41.34604988476797,0.34814349274281414,11,0.12249994277954279,-0.07000017166137518,-0.9075002670288068,-1.0375003814697248,0.33500003814697266,4,0.039037954375610084,-1.3684184108818953,14.380000114440918,-1.2285709614661375,14.5,-3.0493838788903194,14.75,0.039037954375610084
3343,2012-12-03,14.234999656677244,14.404999732971193,14.125,14.329999923706055,356640.0,-0.0076682194704724704,1.2857131735571103,0.950008106278058,58.41345194969177,66.33451929196042,0.13552172463912981,-0.21957868409170445,-0.5237705306919764,-0.9184864360319178,11.419966594970457,0.2799997329711932,0.31942767821589335,0.14499959945678498,-0.54229869666338,0.83229789557695,-0.19864954860329753,0.4886487475168675,0.9136003112792981,10.576890453077676,-43.34923824674198,0.34364914806008257,12,0.34750032424926935,0.04000043869018732,-0.7974996566772443,-0.9274997711181623,1.3350000381469762,0,0.06498069638526283,-1.1000028610392456,14.345000267028807,-1.3684184108818953,14.380000114440918,-1.2285709614661375,14.5,0.06498069638526283
3344,2012-12-04,14.44499969482422,14.449999809265135,14.079999923706055,14.31999969482422,503260.0,0.014752373952356956,4.481470492660515,-1.315785775234629,65.97222068918016,66.34320339241897,-0.018410441438646785,-0.40339984251774474,-0.6973186731113845,-1.1243751308803525,11.428929286754453,0.36999988555908025,0.37556529763628177,0.32524967193603693,-0.3697737947605102,1.020273138632584,-0.022262061412236633,0.6727614052843105,0.6626562744140596,48.026271209836125,-7.666374345650901,0.34751173334827345,12,0.1775002479553205,-0.15999984741211115,-1.0074996948242205,-1.1374998092651385,0.8500003814697248,1,0.03703702725613778,1.2857131735571103,14.234999656677244,-1.1000028610392456,14.345000267028807,-1.3684184108818953,14.380000114440918,0.03703702725613778
3345,2012-12-05,14.350000381469727,14.494999885559082,14.31999969482422,14.494999885559082,388251.0,-0.006576622731846338,1.4138039896607952,-1.1599960327148438,66.27910484041237,65.80216218621486,0.1153719365846193,-0.29186084314520855,-0.5696047721833111,-1.0254558011471975,12.323578914767522,0.1750001907348615,0.409125874003621,0.21025032997131277,-0.48722236501483174,0.9077230249574573,-0.1384860175217586,0.5589866774643841,0.6959962250366196,58.69574682022204,-1.4165587110774922,0.3487363474930719,12,0.27249956130981445,-0.06500053405761719,-0.9125003814697266,-1.0425004959106445,1.1449995040893555,2,0.025087083422110412,4.481470492660515,14.44499969482422,1.2857131735571103,14.234999656677244,-1.1000028610392456,14.345000267028807,0.025087083422110412
3346,2012-12-06,14.5,14.699999809265135,14.449999809265135,14.475000381469727,395736.0,0.010452934811344683,-5.666598850515935,-0.1724117519385963,70.00000847711216,65.75746159336332,-0.038697094880596694,-0.4097040323135097,-0.6876960949479027,-1.1722200870173758,13.345613951191357,0.3499994277954084,0.4169469089494058,0.32649993896484375,-0.3721686909800699,1.0251685689097574,-0.022834376007612178,0.6758342539372997,0.4880368055383286,67.74196029330125,0.8441816250137748,0.34933431497245676,12,0.12249994277954102,-0.21500015258789062,-1.0812499523162842,-1.192500114440918,0.8199996948242205,3,0.006896578032394851,1.4138039896607952,14.350000381469727,4.481470492660515,14.44499969482422,1.2857131735571103,14.234999656677244,0.006896578032394851
3347,2012-12-07,14.520000457763672,14.520000457763672,14.300000190734865,14.484999656677244,498726.0,0.0013793419147360986,11.571156099288746,1.4000534065767094,66.4179362954816,65.71921027458775,-0.062091742596180666,-0.39357054143905046,-0.6728024878542129,-1.1826887087858893,13.684755501918636,0.22000026702880682,0.4258574110704867,0.31075038909912145,-0.3816693197454324,1.0031700979436753,-0.03545946532315547,0.6569602435213984,0.4135541348647198,70.96784117320442,4.117412220832264,0.3462098544222772,12,0.10249948501586914,-0.15000057220458984,-1.0512504577636719,-1.2125005722045898,0.9699993133544922,4,0.0030991130303696934,-5.666598850515935,14.5,1.4138039896607952,14.350000381469727,4.481470492660515,14.44499969482422,0.0030991130303696934
3348,2012-12-10,14.4350004196167,14.515000343322756,14.324999809265135,14.515000343322756,261478.0,-0.005853996933004479,3.7500178814103635,-2.285659791286276,59.57448859191954,64.51546594105038,0.025600457110384056,-0.26589032348798014,-0.5536602325766342,-1.0819279705266034,14.042224683461724,0.19500064849853693,0.39208405110817424,0.19000034332275462,-0.46909003372845604,0.8490907203739653,-0.1395448452028507,0.5195455318483599,0.4473408928763529,57.258155070549,-5.753524926073304,0.329545188525605,12,0.024999618530273438,-0.06500053405761719,-0.9787504673004133,-1.1275005340576172,1.3049993515014648,0,0.016972627532877205,11.571156099288746,14.520000457763672,-5.666598850515935,14.5,1.4138039896607952,14.350000381469727,0.016972627532877205
3349,2012-12-11,15.085000038146973,15.43000030517578,14.425000190734865,14.470000267028807,1305130.0,0.04502941459197629,-1.8510644629798514,-7.687504470352473,68.65980151762133,64.79021394907596,-0.6390891188057601,-0.8657678294107605,-1.164484447470798,-1.7075168570407975,14.73085441503595,1.0050001144409144,0.3762181625729486,0.7799999713897705,0.04480924597555003,1.515190696803991,0.41240460868266027,1.1475953340968807,-1.005000114440918,69.46900600983557,9.259812919478755,0.3675953627071103,12,-0.3299999237060547,-0.5824999809265154,-1.6687500476837158,-1.7225003242492658,0.994999885559082,1,0.03215112067953463,3.7500178814103635,14.4350004196167,11.571156099288746,14.520000457763672,-5.666598850515935,14.5,0.03215112067953463
3350,2012-12-12,15.21500015258789,15.239999771118164,14.960000038146973,15.074999809265135,785726.0,0.008617839848337638,1.9473721195207525,0.22764291939200748,65.99553842306975,65.10550718150533,-0.7342105931295819,-0.9283786276049035,-1.2674978919750064,-1.803400375297496,15.456698552990103,0.2799997329711914,0.37748992192056186,0.8370000839233391,0.04408130981471459,1.6299188580319637,0.44054069686902686,1.2334594709776514,-1.108000221252441,80.9734397509983,24.731847345158542,0.3964593870543123,12,-0.46000003814697266,-0.7125000953674334,-1.8037500381469727,-1.8525004386901838,0.49499988555908203,2,0.005257964042310492,-1.8510644629798514,15.085000038146973,3.7500178814103635,14.4350004196167,11.571156099288746,14.520000457763672,0.005257964042310492
3351,2012-12-13,15.100000381469727,15.239999771118164,14.9350004196167,15.239999771118164,429983.0,-0.007558315475836741,3.3571525885558584,-0.9999931880572894,62.76597385226232,64.89761384852788,-0.5658426376383794,-0.7369630968131666,-1.1316106073858414,-1.6539676822914888,15.770668207353777,0.30499935150146484,0.3393112164258518,0.6495002746582035,-0.12816093580827825,1.4271614851246852,0.2606696694249617,1.0383308798914452,-0.96654044265747,70.79646988625964,18.98134062366121,0.38883060523324126,12,-0.3450002670288086,-0.5975003242492694,-1.4800002574920654,-1.7375006675720197,0.8999996185302734,3,0.026158906894736766,1.9473721195207525,15.21500015258789,-1.8510644629798514,15.085000038146973,3.7500178814103635,14.4350004196167,0.026158906894736766
3352,2012-12-14,15.0,15.229999542236328,14.96500015258789,15.100000381469727,579683.0,-0.006622541651882585,-2.1176384790584435,0.714291553133515,61.84485853426806,65.27888124681414,-0.4058378219486052,-0.5551640514833807,-1.00935858824662,-1.5319013431336117,16.101605171975386,0.2649993896484375,0.3246901971013685,0.47949991226196254,-0.22435353465023056,1.1833533591741556,0.12757318880586688,0.8314266357180582,-0.8406092538604728,61.08596269711074,13.356775306826648,0.3519267234560964,12,-0.24499988555908203,-0.4974999427795428,-1.3799998760223389,-1.6375002861022931,0.8649997711181641,4,0.02133331298828134,3.3571525885558584,15.100000381469727,1.9473721195207525,15.21500015258789,-1.8510644629798514,15.085000038146973,0.02133331298828134
3353,2012-12-17,14.895000457763672,15.079999923706055,14.895000457763672,15.020000457763672,283429.0,-0.006999969482421875,-1.959991455078125,1.2499952316466079,53.333345025896094,63.87456172867146,-0.22056659182254812,-0.38857140257047185,-0.8809344735805773,-1.407298123625516,17.550983584285973,0.1849994659423828,0.3241199861807651,0.3227503299713135,-0.326723032356508,0.972223692299135,-0.0019863511925972688,0.6474870111352242,-0.710197520443419,46.766190398920486,1.0957128355804002,0.3247366811639112,12,-0.03000020980834961,-0.39250040054321467,-1.2700004577636719,-1.532500743865965,1.0099992752075213,0,0.03994624337486097,-2.1176384790584435,15.0,3.3571525885558584,15.100000381469727,1.9473721195207525,15.21500015258789,0.03994624337486097
3354,2012-12-18,14.845000267028807,14.94499969482422,14.68000030517578,14.94499969482422,557366.0,-0.0033568438535229728,4.300018119915578,0.7999954223633097,58.73418650591487,63.036237469282845,-0.12053487392965145,-0.29294645914551687,-0.8105091708792926,-1.3376263087434541,19.02836780057669,0.26499938964844105,0.32410607418428405,0.23425011634826554,-0.3815273645999522,0.8500275972964833,-0.07363862412584332,0.5421388568223744,-0.6352933823514437,29.464307001679057,-16.893419171258355,0.30788874047410897,12,0.019999980926515448,-0.3425002098083496,-1.2200002670288068,-1.4825005531311,1.1649999618530291,1,0.060289625327739405,-1.959991455078125,14.895000457763672,-2.1176384790584435,15.0,3.3571525885558584,15.100000381469727,0.060289625327739405
3355,2012-12-19,14.899999618530273,15.079999923706055,14.8100004196167,14.854999542236328,803542.0,0.0037049074107207147,-3.0000423860521632,-0.45000333787919095,63.61256034739722,62.32652101042563,-0.09980815944539323,-0.3069785162196048,-0.8478917384247566,-1.3684427201576241,20.1302355391323,0.26999950408935547,0.3542648138303264,0.2532495021820065,-0.3402794495157533,0.8467784538797662,-0.0435149736668734,0.5500139780308864,-0.6658868654429426,39.285629136140734,-10.191046933160145,0.29676447584888,12,-0.03499937057495117,-0.39749956130981623,-1.2749996185302734,-1.5374999046325666,1.0250005722045916,2,0.07919465338162035,4.300018119915578,14.845000267028807,-1.959991455078125,14.895000457763672,-2.1176384790584435,15.0,0.07919465338162035
3356,2012-12-20,14.854999542236328,14.925000190734865,14.779999732971193,14.899999618530273,410096.0,-0.003020139425908508,2.0526019916478138,-1.0,63.28123719430874,61.97799888807309,0.0009434972419750665,-0.24666580548624495,-0.7942999790749496,-1.2992758670406879,20.50633140703615,0.14500045776367188,0.35001100357103,0.19049944877624547,-0.405777583514233,0.7867764810667239,-0.10763906736899465,0.4886379649214856,-0.596969038107229,31.81808723877979,-21.160571241603243,0.29813851614523956,12,0.022500514984129083,-0.3524994850158709,-1.1812493801116943,-1.4924998283386213,1.1050004959106445,3,0.057556413480840174,-3.0000423860521632,14.899999618530273,4.300018119915578,14.845000267028807,-1.959991455078125,14.895000457763672,0.057556413480840174
3357,2012-12-21,14.579999923706055,14.854999542236328,14.579999923706055,14.829999923706055,774315.0,-0.018512260316695617,-1.1999969482421875,5.555546136565931,58.27339511562798,61.833432946262924,0.3188830349308187,0.036506198440442006,-0.5129211194602252,-1.0033792911815453,20.59084283770861,0.27499961853027344,0.34789650608110634,-0.08850016593933141,-0.6811933802588399,0.5041930483801771,-0.38484677309908477,0.20784644122042195,-0.29853002355602243,0.0,-55.932140991504866,0.2963466071597541,12,0.3475003242492676,-0.07499980926513672,-0.9124999046325684,-1.2175002098083478,1.0749998092651385,4,0.09739369572870338,2.0526019916478138,14.854999542236328,-3.0000423860521632,14.899999618530273,4.300018119915578,14.845000267028807,0.09739369572870338
3358,2012-12-24,14.609999656677244,14.609999656677244,14.510000228881836,14.539999961853027,78114.0,0.0020575948647580944,1.857138964577751,-0.2799987792968679,54.330712603283445,60.24131195578093,0.35349081621454204,0.02138563863139531,-0.5350943566722695,-1.0116164596040793,21.504254273048733,0.09999942779540838,0.32449925671039637,-0.06725039482116912,-0.6505213687770262,0.5160205791346879,-0.3588858817990985,0.22438509215676028,-0.3055591484266973,17.543768655217796,-37.76131703646188,0.29163548697792857,12,0.2650003433227557,-0.06999969482421697,-0.942499637603758,-1.2474999427795375,1.1150007247924822,0,0.08590007829790358,-1.1999969482421875,14.579999923706055,2.0526019916478138,14.854999542236328,-3.0000423860521632,14.899999618530273,0.08590007829790358
3359,2012-12-27,14.71500015258789,14.78499984741211,14.529999732971193,14.609999656677244,416243.0,0.007186892428341585,1.0816345596163357,1.500013623978265,59.530025069446424,59.52292158315612,0.212872177223268,-0.09103901920241952,-0.6328211345482657,-1.1005694088909515,20.934487017738775,0.2550001144409162,0.3182504293069215,0.03950009346008265,-0.5430614286926936,0.6220616156128589,-0.25178066761630546,0.33078085453647077,-0.38804844839883934,35.96491815127625,-18.130066584187645,0.291280761076388,12,0.15999984741210938,-0.11499977111816406,-1.0575001239776611,-1.3525004386901838,1.3349990844726562,3,0.08086983133153547,1.857138964577751,14.609999656677244,-1.1999969482421875,14.579999923706055,2.0526019916478138,14.854999542236328,0.08086983133153547
3360,2012-12-28,14.614999771118164,14.774999618530273,14.579999923706055,14.760000228881836,194828.0,-0.006795812465699491,1.2285776566757494,-1.3809502184357765,53.083104161702266,58.4470471730939,0.24452663630409965,0.01899234748836065,-0.5212398241529197,-0.9897302079366561,20.33392883196374,0.19499969482421875,0.3370567183735709,-0.06625027656555105,-0.643766541165693,0.5112659880345909,-0.355008408865622,0.22250785573451992,-0.265987094909379,25.3010968404651,-25.949501093596275,0.28875813230007086,12,0.25500011444091797,0.10000038146972656,-0.9574997425079346,-1.2525000572204572,1.0850000381469709,4,0.09544991307632045,1.0816345596163357,14.71500015258789,1.857138964577751,14.609999656677244,-1.1999969482421875,14.579999923706055,0.09544991307632045
3361,2012-12-31,14.600000381469727,14.744999885559082,14.579999923706055,14.65999984741211,104015.0,-0.001026301052571954,-2.299986648610502,0.41378811396700954,52.15053708308765,57.36990034518496,0.2024299934271916,0.05409200749755705,-0.497818830537728,-0.9696173497447553,20.201419629095444,0.16499996185302734,0.27246543839361337,-0.0922496795654304,-0.6537652791098161,0.4692659199789553,-0.37300747933762324,0.18850812020676244,-0.22936795268160104,26.087052670569825,-21.732995145058347,0.28075779977219295,12,0.19499969482421875,0.1549997329711914,-0.8762502670288086,-1.205000400543213,0.8399991989135742,0,0.09075340922229169,1.2285776566757494,14.614999771118164,1.0816345596163357,14.71500015258789,1.857138964577751,14.609999656677244,0.09075340922229169
3362,2013-01-02,14.904999732971193,15.039999961853027,14.645000457763672,14.75,641080.0,0.02089036599537164,-1.164387856681882,-2.5833518771656845,61.29807119185563,58.25486991918046,-0.13126636528536295,-0.217978352124236,-0.7818133769812139,-1.2667197430143453,20.32353123643317,0.4399995803833008,0.212587796220852,0.18474969863891744,-0.3594394971578492,0.728938894435684,-0.08734489925946498,0.45684429653729985,-0.5131799466553151,74.52824586815929,26.74945002874979,0.2720945978983833,1,-0.10999965667724787,-0.1499996185302752,-1.0612497329711932,-1.3899998664855975,0.29500007629394176,2,0.07078163864988363,-2.299986648610502,14.600000381469727,1.2285776566757494,14.614999771118164,1.0816345596163357,14.71500015258789,0.07078163864988363
3363,2013-01-03,15.15999984741211,15.18000030517578,14.875,14.904999732971193,367691.0,0.017108360886235685,1.0677914596338678,1.6451648628859776,52.22551559301333,57.531684262191405,-0.3852347602506825,-0.42174995139911786,-1.0207943560414154,-1.5122599145182,21.355513241162583,0.3050003051757795,0.17082234269914487,0.3934998035430901,-0.13401764647520764,0.9210172535613879,0.12974107853394123,0.657258528552239,-0.7474164507190331,96.92300920661728,49.74444431715544,0.2637587250091487,1,-0.3149995803833008,-0.4049997329711914,-1.3062496185302734,-1.6349997520446777,0.31999969482421875,3,0.03265170781934956,-1.164387856681882,14.904999732971193,-2.299986648610502,14.600000381469727,1.2285776566757494,14.614999771118164,0.03265170781934956
3364,2013-01-04,14.979999542236328,15.199999809265135,14.859999656677244,15.18000030517578,337459.0,-0.01187337117331888,1.83333730698015,-0.7843163654179134,43.227643054002755,55.26669345181424,-0.20570281594527984,-0.21040110345415108,-0.8184767746129964,-1.323590645047883,22.613488727864688,0.3400001525878906,0.13174471142761668,0.1867495059967048,-0.3261807662484735,0.6996797782418831,-0.06971563012588433,0.44321464211929396,-0.5470678073735975,64.51607941339809,20.719555483092037,0.25646513612258953,1,-0.1249995231628418,-0.22499942779541016,-1.1262493133544922,-1.4549994468688965,0.6200008392333984,4,0.04973303484642022,1.0677914596338678,15.15999984741211,-1.164387856681882,14.904999732971193,-2.299986648610502,14.600000381469727,0.04973303484642022
3365,2013-01-07,14.710000038146973,14.960000038146973,14.710000038146973,14.93000030517578,561722.0,-0.018023999488657405,-1.2727245141685488,1.0999971389879655,39.682522061936425,52.64461399266176,0.03856663859520992,0.09270453145668966,-0.527547762592885,-1.0441687952678613,23.59098299484336,0.26999950408935547,0.11803758590004065,-0.10124998092651438,-0.572238476253565,0.3697385144005363,-0.3367442285900406,0.13424426673701184,-0.2571269318779805,20.967764263971006,-18.611498573202326,0.2354942476635257,1,0.14499998092651367,0.04500007629394531,-0.533750057220459,-0.8625001907348633,0.9449996948242205,0,0.09109443884694746,1.83333730698015,14.979999542236328,1.0677914596338678,15.15999984741211,-1.164387856681882,14.904999732971193,0.09109443884694746
3366,2013-01-08,14.600000381469727,14.78499984741211,14.5649995803833,14.75,815700.0,-0.007477882827463422,1.0000086697935722,0.6818156202993721,39.47368156876604,50.555756931899325,0.12135221736621382,0.22196010258906362,-0.3968205093121515,-0.9217780010402485,23.858261241741676,0.2200002670288086,0.09134057796033801,-0.21624965667724538,-0.6752974363643425,0.2427981230098517,-0.44577354652079393,0.013274233166303162,-0.1275847312225995,5.511935192221641,-30.05196769272156,0.22952388984354885,1,0.25499963760375977,0.1549997329711914,-0.4225003719329834,-0.7525005340576172,1.1299991607666016,1,0.07534242459277762,-1.2727245141685488,14.710000038146973,1.83333730698015,14.979999542236328,1.0677914596338678,15.15999984741211,0.07534242459277762
3367,2013-01-09,14.5649995803833,14.699999809265135,14.550000190734865,14.670000076293945,573731.0,-0.002397315080268636,-1.2222285015930037,0.7000050862759559,40.98357751057513,49.0727419215984,0.17209956074697352,0.27458299083387594,-0.3392984010942577,-0.872388077144798,24.66490655067872,0.14999961853026988,0.04622804548001902,-0.2535004138946526,-0.70684003023141,0.19983920244210474,-0.48017022206303217,-0.02683060572627305,-0.0734322370376006,2.3075997617277397,-30.524040903057088,0.22666980816837876,1,0.3000001907348633,0.1900005340576172,-0.36999964714050293,-0.6874995231628418,1.1300001144409197,2,0.06007552524604831,1.0000086697935722,14.600000381469727,-1.2727245141685488,14.710000038146973,1.83333730698015,14.979999542236328,0.06007552524604831
3368,2013-01-10,14.68000030517578,14.68000030517578,14.4399995803833,14.619999885559082,578363.0,0.007895690223524987,6.999968211078854,-0.5714298689385031,45.64643786193711,47.53012112076403,0.07607249211028133,0.18854494711975356,-0.42272361517477286,-0.9721848743070929,25.366655985840268,0.2400007247924787,0.004906847249543489,-0.15074968338012873,-0.5726036939688601,0.27110432720860267,-0.36167668867449443,0.06017732191423697,0.75,31.579033225501085,-1.6092132286472278,0.2109270052943655,1,0.13999938964843928,0.0749998092651385,-0.30875015258788885,-0.7975001335144025,1.0699996948242205,3,0.03542230880649355,-1.2222285015930037,14.5649995803833,1.0000086697935722,14.600000381469727,-1.2727245141685488,14.710000038146973,0.03542230880649355
3369,2013-01-11,15.56999969482422,15.734999656677244,14.56999969482422,14.56999969482422,1421138.0,0.06062666015985374,-1.3299999237060476,16.666550107288103,62.271065725987334,48.55100573901793,-0.7597909638663243,-0.69909968230216,-1.2749903114267997,-1.8408523195346085,24.892109229048824,1.1649999618530238,0.0162766503061178,0.7149997234344507,0.18876190710574825,1.2412375397631532,0.4518808152700995,0.978118631598802,-1.1300001144409197,87.25869095504427,52.57626742078078,0.2631189081643509,1,-0.4825000762939471,-0.6624999046325701,-1.1412496566772479,-1.6874995231628436,0.07000064849853516,4,-0.0057803567342271656,6.999968211078854,14.68000030517578,-1.2222285015930037,14.5649995803833,1.0000086697935722,14.600000381469727,-0.0057803567342271656
3370,2013-01-14,15.295000076293945,15.649999618530273,15.295000076293945,15.524999618530273,794353.0,-0.017662146687240532,-2.0869586850878212,-0.22999954223632812,57.43244375252915,49.13788425784476,-0.42263392571312686,-0.4403777672692293,-0.962741263901771,-1.5420711877977968,24.391917375852458,0.3549995422363281,0.03325655585828713,0.43600010871887207,-0.1028250458734341,0.9748252633111782,0.16658753142271898,0.7054126860150252,-0.8550004959106445,66.02320042771748,29.69876948671319,0.2694125772961531,1,-0.20750045776367188,-0.2775001525878906,-0.8412501811981201,-1.4124999046325684,0.875,0,0.019941177094108475,-1.3299999237060476,15.56999969482422,6.999968211078854,14.68000030517578,-1.2222285015930037,14.5649995803833,0.019941177094108475
3371,2013-01-15,15.494999885559082,15.494999885559082,15.170000076293945,15.295000076293945,584974.0,0.013076156146943685,2.2500011920940324,-0.8695661187865922,65.85788893806932,49.644530674090724,-0.5390095905159313,-0.6421935061668762,-1.1288472044520468,-1.7151286639982235,23.80106035605685,0.3249998092651367,0.037703811438731805,0.6162499427795414,0.014901796822480051,1.2175980887366027,0.3155758698010107,0.916924015758072,-1.0291003036499031,81.4672002333005,38.87297813297967,0.300674072978531,1,-0.4075002670288086,-0.47749996185302734,-1.0412499904632568,-1.612499713897705,0.8650007247924805,1,0.010325901813089233,-2.0869586850878212,15.295000076293945,-1.3299999237060476,15.56999969482422,6.999968211078854,14.68000030517578,0.010325901813089233
3372,2013-01-16,15.31999969482422,15.645000457763672,15.145000457763672,15.479999542236328,565849.0,-0.011293978188277154,1.040809335855696,-0.7999999999999912,61.716173279176424,50.699048194775514,-0.33408336192967525,-0.465876258999943,-0.9227385532676706,-1.514089909025797,23.2694231478813,0.5,0.06422214792764258,0.42524976730346786,-0.20596841036448055,1.0564679449714163,0.10964067846949277,0.740858856137443,-0.8287181114196809,67.95367278736548,21.274060353548705,0.3156090888339746,1,-0.2325000762939471,-0.30249977111816584,-0.8662497997283953,-1.4374995231628436,0.8999996185302717,2,0.026762392661836998,2.2500011920940324,15.494999885559082,-2.0869586850878212,15.295000076293945,-1.3299999237060476,15.56999969482422,0.026762392661836998
3373,2013-01-17,15.489999771118164,15.5649995803833,15.220000267028807,15.244999885559082,284601.0,0.01109661094519332,-1.3389853521654775,-1.5312507450587873,62.52019047607309,52.84266457500556,-0.5055099768075237,-0.620846034926176,-1.0604640732166768,-1.6584750735915783,22.986399046009666,0.34499931335449396,0.10280552851368796,0.5654998779296871,-0.11955777566103798,1.2505575315204123,0.22297105113432458,0.9080287047250497,-0.9738438262481708,78.96996621618865,29.657123373427744,0.3425288267953622,1,-0.4025001525878906,-0.46000003814697443,-0.9937498569488525,-1.5074996948242188,0.9400005340576136,3,0.013234340008725365,1.040809335855696,15.31999969482422,2.2500011920940324,15.494999885559082,-2.0869586850878212,15.295000076293945,0.013234340008725365
3374,2013-01-18,15.739999771118164,15.850000381469727,15.53499984741211,15.545000076293945,371858.0,0.016139445041576828,-1.9302354464966909,0.7959174935091728,67.33436626043164,55.915091708171694,-0.7111519257066501,-0.8436092835178322,-1.2765533523865393,-1.8849785036827171,23.66393786325635,0.3600006103515625,0.10439070561523955,0.7707499027252194,-0.0035562520465859393,1.5450560574970247,0.38359682533931583,1.157902980111123,-1.1994669520120258,84.39707485735465,30.723082936615867,0.38715307738590277,1,-0.5949997901916504,-0.6024994850158691,-1.3249998092651367,-1.7574996948242188,0.8800010681152379,4,0.0006353385658992572,-1.3389853521654775,15.489999771118164,1.040809335855696,15.31999969482422,2.2500011920940324,15.494999885559082,0.0006353385658992572
3375,2013-01-21,16.079999923706055,16.329999923706055,15.765000343322756,15.765000343322756,623498.0,0.021601026526808953,-2.5873037017750766,1.6153849915880811,70.72828667719537,59.38782560910828,-0.9346714187085556,-1.1496154757731833,-1.5812165607251814,-2.202380049370703,24.304131235751306,0.5900001525878906,0.12201486391272809,1.051750040054321,0.13326012909699436,1.9702399510116475,0.5925050845756576,1.5109949955329842,-1.487088402105373,78.90294407844436,20.84135810463991,0.4592449554786634,1,-0.695000171661377,-0.695000171661377,-1.4512498378753662,-1.9649996757507324,0.024999618530273438,0,-0.027363158113864583,-1.9302354464966909,15.739999771118164,-1.3389853521654775,15.489999771118164,1.040809335855696,15.31999969482422,-0.027363158113864583
3376,2013-01-22,15.710000038146973,16.149999618530273,15.710000038146973,16.094999313354492,663714.0,-0.023009943240957842,-1.2857164089264084,-1.222221549435219,61.07290583890013,61.6199732011444,-0.4365697235279189,-0.7507691485081498,-1.1754208505351844,-1.8140189065494212,25.02069484486688,0.4399995803833008,0.16667148934427445,0.6390001296997063,-0.3240464564252292,1.60204671582464,0.15747683663723855,1.120523422762174,-1.012863212419969,47.67931097200784,-7.956515547411186,0.4815232930624672,1,-0.3250002861022949,-0.3250002861022949,-1.0812499523162842,-1.5949997901916504,-0.5900001525878906,1,0.029280715278803493,-2.5873037017750766,16.079999923706055,-1.9302354464966909,15.739999771118164,-1.3389853521654775,15.489999771118164,0.029280715278803493
3377,2013-01-23,16.0,16.459999084472653,15.649999618530273,15.654999732971193,739042.0,0.018459577412403005,-3.563370898198747,-0.8961062766750594,61.444143530320346,63.37527383096475,-0.5605569240646417,-0.9791323085367338,-1.4248723880682004,-2.0819486347233394,26.636395873994516,0.8099994659423793,0.2545552140712477,0.8580000877380378,-0.16041654996126553,1.8764167254373412,0.34879176888838614,1.3672084065876895,-1.2048913883942536,62.90326426109806,11.974040130159935,0.5092083188496519,1,-0.4850006103515625,-0.5500006675720233,-1.3712499141693115,-1.8849997520446777,-0.7349996566772443,2,0.022500038146972656,-1.2857164089264084,15.710000038146973,-2.5873037017750766,16.079999923706055,-1.9302354464966909,15.739999771118164,0.022500038146972656
3378,2013-01-24,15.864999771118164,16.235000610351562,15.864999771118164,16.024999618530273,546481.0,-0.008437514305114746,-3.6250149011754047,-0.4637673147039904,62.206899708714985,63.368144273490046,-0.26796697935874647,-0.7855662345452359,-1.2473162041269763,-1.926956013928459,28.581635592653587,0.37000083923339844,0.3575688259911711,0.6602498531341556,-0.37466915079850693,1.6951688570668164,0.14279035116782524,1.177709355100486,-0.9366999216830649,35.6756968529754,-12.97576947010296,0.5174595019663305,1,-0.06250000000000178,-0.4150004386901873,-1.2362496852874756,-1.7499995231628418,-0.5149993896484375,3,0.022376271500652356,-3.563370898198747,16.0,-1.2857164089264084,15.710000038146973,-2.5873037017750766,16.079999923706055,0.022376271500652356
3379,2013-01-25,15.904999732971193,15.94499969482422,15.779999732971193,15.869999885559082,352728.0,0.002521270874888293,1.8695702652048274,-0.21874925494124087,67.59940403088164,64.49780652664032,-0.2854700787588662,-0.7713930450007513,-1.2487372520150526,-1.9458094964195976,30.060021523337532,0.16499996185302734,0.4708207690989923,0.6407498359680197,-0.41228711624490977,1.6937867881809492,0.11423135986155586,1.1672683120744836,-0.8541639447330898,31.481516366710743,-19.817823327685552,0.5265184761064646,1,-0.1024999618530309,-0.45500040054321644,-1.2212495803833026,-1.789999485015871,-0.45499992370605824,4,0.033008524427463826,-3.6250149011754047,15.864999771118164,-3.563370898198747,16.0,-1.2857164089264084,15.710000038146973,0.033008524427463826
3380,2013-01-28,16.010000228881836,16.03499984741211,15.850000381469727,15.875,308728.0,0.006601728869757517,1.0,3.857166212533864,70.79644996981439,65.04653553016755,-0.3110970223881324,-0.8079490215399794,-1.3089523719586378,-2.03131316076022,31.660856222798895,0.1849994659423828,0.5793895815576882,0.6760003089904778,-0.3807602749217942,1.732760892902748,0.1476200170343418,1.2043806009466138,-0.8464313769449685,44.444549100131354,-12.12417176538304,0.5283802919561355,1,-0.20750045776367365,-0.5600008964538592,-1.3262500762939453,-1.8949999809265137,-0.4200000762939453,0,0.03810122433672003,1.8695702652048274,15.904999732971193,-3.6250149011754047,15.864999771118164,-3.563370898198747,16.0,0.03810122433672003
3381,2013-01-29,15.925000190734865,16.079999923706055,15.649999618530273,15.925000190734865,536740.0,-0.0053091840681945834,1.7742002965624915,0.0,69.76744766297159,65.94112157281145,-0.1773356889183777,-0.6520232309069112,-1.1758462905765086,-1.9283101747697007,33.079597016456496,0.43000030517578125,0.5738448034757582,0.5247502803802515,-0.5040224886208744,1.5535230493813756,0.010363895879688556,1.0391366648808145,-0.657716920195135,33.950710311228065,-28.2638197618503,0.5143863845005622,1,-0.08500051498413619,-0.4750008583068883,-1.2412500381469744,-1.8099999427795428,-0.6999998092651385,1,0.011302941874134831,1.0,16.010000228881836,1.8695702652048274,15.904999732971193,-3.6250149011754047,15.864999771118164,0.011302941874134831
3382,2013-01-30,15.960000038146973,16.020000457763672,15.84000015258789,15.979999542236328,258363.0,0.0021977925898217787,2.5999580388903194,-100.0,69.04761702025,66.66639118883113,-0.12516698022969486,-0.6365698448851873,-1.159729679608425,-1.946118315559474,33.82495612482543,0.18000030517578125,0.6068501454230635,0.5070001125335697,-0.5230402427107066,1.5370404677778442,-0.008020065088567563,1.022020290155707,-0.5972995024926089,52.991434878011404,-12.557203094898853,0.5150201776221376,1,0.03749942779540838,-0.5100007057189959,-1.2699999809265154,-1.8449997901916504,-0.880000114440918,2,-0.052631588382215266,1.7742002965624915,15.925000190734865,1.0,16.010000228881836,1.8695702652048274,15.904999732971193,-0.052631588382215266
3383,2013-01-31,15.654999732971193,15.970000267028807,15.654999732971193,15.859999656677244,463432.0,-0.019110294764835833,-2.073177085756306,10.250250345715335,51.53153190306272,64.91052070467902,0.22987360864466666,-0.3083955710597497,-0.8144849717264169,-1.623609276036282,34.05148870887728,0.31500053405761363,0.5909659007010877,0.17724981307983612,-0.84691850324859,1.2014181294082622,-0.33483434508437604,0.6893339712440483,-0.20451531341136686,1.162816486578011,-59.093375607794236,0.5120841581642128,1,0.39999961853027166,-0.20500040054321644,-0.9387495517730731,-1.539999485015871,-0.6049995422363281,3,-0.024912130073503236,2.5999580388903194,15.960000038146973,1.7742002965624915,15.925000190734865,1.0,16.010000228881836,-0.024912130073503236
3384,2013-02-01,15.725000381469727,15.984999656677244,15.65999984741211,15.664999961853027,534135.0,0.00447145638406532,-8.285622811678264,-0.29268508266731685,58.36575947680795,63.53690657130264,0.17603332978506891,-0.33699900224958945,-0.8495292094191296,-1.6722431234322315,34.255537106601196,0.32999992370605113,0.6048673318760827,0.21000041961669957,-0.7918924789123878,1.2118933181457852,-0.290946029647845,0.7109468688812424,-0.19375478871687335,17.442025514096628,-40.34620414108817,0.5009464492645431,2,0.3299989700317383,-0.2750010490417498,-1.017500400543213,-1.6100001335144043,-0.3950004577636719,4,-0.023847376210044402,-2.073177085756306,15.654999732971193,2.5999580388903194,15.960000038146973,1.7742002965624915,15.925000190734865,-0.023847376210044402
3385,2013-02-04,16.049999237060547,16.120000839233402,15.65999984741211,15.774999618530273,511304.0,0.020667653272288478,1.2168571704330593,4.583294921719781,60.29683150188987,63.45067608941261,-0.171727653331482,-0.586533056973078,-1.13845941134403,-1.9731297201053195,35.18711724073784,0.4600009918212926,0.6133527252189364,0.46799931526184047,-0.4852686384786402,1.4212672690023194,-0.008634661608400762,0.9446332921320799,-0.44445336497011034,85.10608077397507,29.060879512153818,0.4766339768702395,2,0.005000114440917969,-0.5999999046325701,-1.3124990463256836,-1.9349989891052246,-0.5999994277954119,0,-0.03738314369573126,-8.285622811678264,15.725000381469727,-2.073177085756306,15.654999732971193,2.5999580388903194,15.960000038146973,-0.03738314369573126
3386,2013-02-05,15.699999809265135,15.899999618530273,15.619999885559082,15.850000381469727,631840.0,-0.021806818967769148,1.2400064087158535,-0.5454573828366193,56.62021131695777,62.91468362126121,0.19747016149575636,-0.15799978551149074,-0.7660308212221434,-1.5996907598102794,36.68113752848456,0.42999935150146484,0.5742080500284814,0.06299991607665767,-0.7712056561408343,0.8972054882941514,-0.3541028700320883,0.48010270218540363,0.7599992752075178,15.999954223719657,-36.94690304770937,0.41710278610874646,2,0.22750043869018732,-0.2500004768371582,-0.9074997901916486,-1.5849995613098127,-0.2049999237060529,1,-0.00700634764417829,1.2168571704330593,16.049999237060547,-8.285622811678264,15.725000381469727,-2.073177085756306,15.654999732971193,-0.00700634764417829
3387,2013-02-06,15.4399995803833,15.8149995803833,15.425000190734865,15.734999656677244,517945.0,-0.016560524333790072,-1.400004695028567,1.9666596730816563,49.15540219441746,61.46451723078371,0.4131250869801377,0.1801507691684705,-0.486160214649896,-1.3176845994542994,38.0530503164949,0.3899993896484357,0.47772304682641575,-0.24075031280517578,-0.9146022646860388,0.43310163907568544,-0.5776762887456073,0.09617566313525572,1.0031995201110817,2.158183547143453,-45.53487646199278,0.3369259759404307,2,0.33250093460083363,0.009999752044675958,-0.6649994850158691,-1.3249993324279785,0.3450002670288086,2,-0.01392481896092368,1.2400064087158535,15.699999809265135,1.2168571704330593,16.049999237060547,-8.285622811678264,15.725000381469727,-0.01392481896092368
3388,2013-02-07,15.199999809265135,15.475000381469727,15.1899995803833,15.4350004196167,535006.0,-0.01554402704926805,-1.2352910377429054,0.7966120324572571,40.84745768191173,58.49207874756483,0.613377754962448,0.4860237386183197,-0.2265737486630428,-1.0511029072020381,39.640305598264995,0.2850008010864258,0.44075412152593607,-0.5067500591278087,-1.0443791786158112,0.03087906036019561,-0.7755646188718099,-0.23793549938380743,1.202471334838867,1.0752919726365673,-40.24101483147491,0.268814559744002,2,0.45500040054321644,0.2499995231628418,-0.4249997138977033,-1.0849995613098127,0.4499998092651385,3,-0.007894729412163182,-1.400004695028567,15.4399995803833,1.2400064087158535,15.699999809265135,1.2168571704330593,16.049999237060547,-0.007894729412163182
3389,2013-02-08,15.479999542236328,15.545000076293945,15.1850004196167,15.19499969482422,483607.0,0.018421035295047794,-1.360665887046846,-1.2127621583013923,39.61936837047714,55.027958569860694,0.29810026726158867,0.2096864393250577,-0.49348426180559457,-1.2981518567319554,39.08568978403406,0.3599996566772461,0.38342604820732085,-0.22225031852722132,-0.7661686913010932,0.32166805424665057,-0.4942095049141564,0.049708867859713735,0.8497233080444317,31.550694141994274,-4.804150153776707,0.2719591863869356,2,0.17250108718872248,-0.030000209808351386,-0.6799993515014648,-1.3649992942810059,0.2550001144409162,4,-0.027777736706531164,-1.2352910377429054,15.199999809265135,-1.400004695028567,15.4399995803833,1.2400064087158535,15.699999809265135,-0.027777736706531164
3390,2013-02-11,15.600000381469727,15.65999984741211,15.460000038146973,15.505000114440918,197156.0,0.007751992427776466,-1.16215519596674,0.3333344487424898,47.91667343992087,52.60009476729951,0.12720139636964056,0.11985191127280359,-0.590672109341245,-1.3888000631569781,38.597849084098215,0.19999980926513672,0.3326383847622374,-0.11749949455261266,-0.6295080248890521,0.3945090357838268,-0.3735037597208333,0.13850477061560795,0.6381446743579069,58.04201773702835,22.16459373863811,0.2560042651682198,2,0.05250024795532404,-0.15000104904174982,-0.7950003147125244,-1.4850001335144043,0.125,0,-0.017307721228288497,-1.360665887046846,15.479999542236328,-1.2352910377429054,15.199999809265135,-1.400004695028567,15.4399995803833,-0.017307721228288497
3391,2013-02-12,15.654999732971193,15.78499984741211,15.595000267028807,15.600000381469727,342390.0,0.0035255993690099796,-4.846178675704358,0.5789389148220836,42.8274364795337,49.68674137388658,0.033385625465294666,0.0816396545509388,-0.617880470563021,-1.4177409191882706,38.63239796722539,0.18999958038330256,0.25737523348063895,-0.07050013542175115,-0.5727782124119773,0.43177794156847504,-0.32163917391686425,0.18063890307336194,0.49889375195956553,74.60316499193188,40.40338930916123,0.2511390384951133,2,-0.002499103546142578,-0.20500040054321644,-0.849999666213991,-1.539999485015871,0.09500026702880682,1,-0.013094853222788916,-1.16215519596674,15.600000381469727,-1.360665887046846,15.479999542236328,-1.2352910377429054,15.199999809265135,-0.013094853222788916
3392,2013-02-13,15.729999542236328,15.84000015258789,15.59000015258789,15.710000038146973,540446.0,0.004790789558889452,1.0833270417509409,0.3636316346170402,47.12152945817455,49.19674110223233,-0.08679856393372631,0.04103479409524624,-0.6625164728760051,-1.4700531865099258,38.45175259680118,0.25,0.15767114440509467,-0.01600031852722239,-0.48065194332409433,0.44865130626965133,-0.24832613092565836,0.21632549387121358,0.3463824974693068,83.20600684025003,47.160816260442374,0.23232581239843644,2,-0.07749891281127752,-0.2800002098083514,-0.924999475479126,-1.6149992942810059,-0.25499916076660156,2,-0.014939584457472677,-4.846178675704358,15.654999732971193,-1.16215519596674,15.600000381469727,-1.360665887046846,15.479999542236328,-0.014939584457472677
3393,2013-02-14,15.69499969482422,15.890000343322756,15.68000030517578,15.68000030517578,435958.0,-0.002225038043906502,-27.001144455741553,0.7499880787756295,45.51281816155166,47.768636511648296,-0.05087843697948813,0.09716170967422322,-0.593387292876077,-1.4091455644538673,38.30193468908624,0.2100000381469762,0.06090330827677093,-0.0612501621246313,-0.5109270289422181,0.3884267046929555,-0.2860885955334247,0.1635882712841621,0.3100718152743003,72.34033055302301,34.24239768212538,0.2248384334087938,2,-0.04249906539916992,-0.2450003623962438,-0.8849997520446795,-1.5799994468688983,-0.13000011444091975,3,0.0057343201234700825,1.0833270417509409,15.729999542236328,-4.846178675704358,15.654999732971193,-1.16215519596674,15.600000381469727,0.0057343201234700825
3394,2013-02-15,15.75,15.899999618530273,15.649999618530273,15.6899995803833,376919.0,0.0035043202449960287,-2.571419813216531,4.000190742623671,44.323136648678705,45.99378152795818,-0.11394181569233908,0.04527002784578649,-0.6196854488685339,-1.4326256049016237,37.62435653746897,0.25,-0.03783831307994312,-0.006749868392944336,-0.4563728910311937,0.44287315424530327,-0.23156137971206903,0.21806164292618035,0.18946582285997593,65.90914509518329,27.43200098836482,0.22481151131912394,2,-0.20749998092651367,-0.2350006103515625,-0.9625000953674316,-1.3424997329711914,-0.11999988555908203,4,-0.0063492305695064255,-27.001144455741553,15.69499969482422,1.0833270417509409,15.729999542236328,-4.846178675704358,15.654999732971193,-0.0063492305695064255
3395,2013-02-18,15.640000343322756,15.774999618530273,15.640000343322756,15.75,345209.0,-0.006984105185856793,-1.4545399374041375,-1.8333147897957265,43.844492084704434,44.57425716881892,-0.07623338138050784,0.12713410108466583,-0.4786074921211956,-1.293101869487396,36.23156508605355,0.13499927520751775,-0.04554160821655984,-0.09474954605102326,-0.5201840530070871,0.3306849609050406,-0.3074667995290543,0.1179677074270078,0.25999927520751775,16.129121572150773,-21.97376020448027,0.2127172534780316,2,-0.09750032424926935,0.1624994277954066,-0.6425006389617938,-1.0800004005432147,-0.625,0,0.006074124761451527,-2.571419813216531,15.75,-27.001144455741553,15.69499969482422,1.0833270417509409,15.729999542236328,0.006074124761451527
3396,2013-02-19,16.170000076293945,16.180000305175778,15.71500015258789,15.800000190734865,711840.0,0.03388745021335393,1.3846140679064673,-3.363645821593026,53.736657461385505,45.08328553181536,-0.5951374465648609,-0.38645010378671785,-0.9755651904631542,-1.7917925878146388,35.290314329441976,0.539999961853022,-0.06733821232736759,0.41225018501281774,-0.05521197488352314,0.8797123449091586,0.1785191050646464,0.6459812649609891,-0.9849996566772461,98.3050463905867,59.52077987325186,0.2337310799481707,2,-0.48749971389770685,-0.367500305175783,-1.1175003051757812,-1.6000003814697266,-1.005000114440918,1,-0.02752007994586292,-1.4545399374041375,15.640000343322756,-2.571419813216531,15.75,-27.001144455741553,15.69499969482422,-0.02752007994586292
3397,2013-02-20,16.360000610351562,16.424999237060547,16.0,16.194999694824222,375489.0,0.011750187579539162,1.8813686442869704,0.44594855827595503,63.079799753070766,47.55354576194414,-0.7162311519847684,-0.577717308242363,-1.1302793850888548,-1.9480235348970414,34.07344776978402,0.4249992370605469,-0.11831149954858233,0.5842506885528564,0.0540044838884306,1.114496893217284,0.31912758622064175,0.8493737908850694,-1.1551001930236815,91.71990849573153,46.18664841758187,0.26512310233221376,2,-0.5550007820129395,-0.5575008392334002,-1.3075008392333984,-1.7900009155273438,-1.165000915527342,2,-0.03728609948618178,1.3846140679064673,16.170000076293945,-1.4545399374041375,15.640000343322756,-2.571419813216531,15.75,-0.03728609948618178
3398,2013-02-21,16.219999313354492,16.385000228881836,16.020000457763672,16.344999313354492,392265.0,-0.008557536172002722,2.560941570524749,-0.7575715540759399,58.95115806784507,49.70152239498503,-0.46525354741046954,-0.431900453530055,-0.9531508235602253,-1.77496342883299,32.79082022917374,0.36499977111816406,-0.13707583507218324,0.42649941444397044,-0.13892649506972887,0.9919253239576697,0.14378645968712078,0.7092123692008201,-0.9662949432373047,73.88532323530514,23.774301742318798,0.2827129547568499,2,-0.2774996757507324,-0.39749956130981623,-1.1674995422363281,-1.6499996185302734,-0.5799989700317365,3,-0.04593088553779301,1.8813686442869704,16.360000610351562,1.3846140679064673,16.170000076293945,-1.4545399374041375,15.640000343322756,-0.04593088553779301
3399,2013-02-22,16.430000305175778,16.46500015258789,16.114999771118164,16.274999618530273,373222.0,0.012947040734359705,2.111109227313186,-1.240005493164034,57.16982734546161,50.72965060671177,-0.5881786403080103,-0.6330076925219679,-1.1437734736270144,-1.9519455674688153,31.819667361837254,0.35000038146972656,-0.10215219592521585,0.6102503776550261,-0.021793084391379836,1.242293839701432,0.29422864663182224,0.92627210867823,-1.1294441403808566,95.75759327225919,48.00473871026997,0.3160217310232032,2,-0.4025001525878871,-0.6050000190734828,-1.3712506294250453,-1.775000572204588,-0.9800004959106428,4,-0.05264763899730329,2.560941570524749,16.219999313354492,1.8813686442869704,16.360000610351562,1.3846140679064673,16.170000076293945,-0.05264763899730329
3400,2013-02-25,16.620000839233402,16.65999984741211,16.329999923706055,16.485000610351562,381116.0,0.011564244097900023,2.06979178680104,0.8709653602412292,68.4738967359479,53.57925730186891,-0.6909355956600027,-0.816845433988032,-1.3159792371281611,-2.1146724044650504,30.793077008527735,0.3299999237060547,-0.0070088283194778,0.7697508811950726,0.04672707545805466,1.4927746869320906,0.40823897832656186,1.1312627840635816,-1.2495780351709023,95.76729935493285,42.18040790730737,0.3615119028685092,2,-0.495000839233402,-0.6975007057189977,-1.4787507057189977,-1.9075007438659703,-1.0850009918212926,0,-0.05956682760541587,2.111109227313186,16.430000305175778,2.560941570524749,16.219999313354492,1.8813686442869704,16.360000610351562,-0.05956682760541587
3401,2013-02-26,16.104999542236328,16.584999084472653,16.055000305175778,16.530000686645508,660806.0,-0.030986839409860578,-1.019044435805837,-3.148151287811274,62.11291558169711,55.244966871149195,-0.11777420654789239,-0.303213529210284,-0.7850932864726321,-1.5777498087955344,30.069404416130276,0.5650005340576243,0.06648372525181578,0.24574961662292516,-0.4856248684076725,0.9771241016535228,-0.11993762589237278,0.6114368591382231,-0.6314105747058605,15.909025229026385,-42.35808732979695,0.36568724251529855,2,0.045000553131103516,-0.18249940872192383,-0.7199997901916504,-1.1524996757507324,-0.28999996185302734,1,-0.06768079664050808,2.06979178680104,16.620000839233402,2.111109227313186,16.430000305175778,2.560941570524749,16.219999313354492,-0.06768079664050808
3402,2013-02-27,15.119999885559082,15.75,14.96500015258789,15.649999618530273,2593327.0,-0.0611611105044757,1.1506830524350686,1.2470548372475014,48.85387046547459,55.61619490491841,0.8622747844850398,0.6488981130203122,0.20789655334959,-0.5752961558490064,28.507914134236202,1.1399993896484375,0.08049903682665693,-0.6972500324249271,-1.4974968431892641,0.1029967783394099,-1.0973734378070965,-0.2971266270427595,1.5399999618530273,9.144528665373345,-54.02891648718432,0.40012340538216834,2,0.692500114440918,0.692500114440918,0.2649998664855957,-0.16750001907348633,0.555000305175783,2,0.002976195544612592,-1.019044435805837,16.104999542236328,2.06979178680104,16.620000839233402,2.111109227313186,16.430000305175778,0.002976195544612592
3403,2013-02-28,15.265000343322756,15.399999618530273,15.0600004196167,15.270000457763672,1188245.0,0.009589977437907349,1.5660468346822807,0.009434182943612875,46.795843179190804,55.89094007497531,0.7262359023487175,0.49875312468388167,0.0761209039442754,-0.7008642299418568,27.557699166317413,0.3399991989135742,0.10959339426065107,-0.5327496051788305,-1.367889120171876,0.3023899098142131,-0.9503193626753532,-0.11517984768230782,1.3610995101928705,17.6991294836768,-47.43064535100274,0.417569757496522,2,0.5474996566772443,0.5474996566772443,0.21749901771545233,-0.24750089645386275,0.7650003433227521,3,-0.004585695835189085,1.1506830524350686,15.119999885559082,-1.019044435805837,16.104999542236328,2.06979178680104,16.620000839233402,-0.004585695835189085
3404,2013-03-01,15.350000381469727,15.539999961853027,15.204999923706055,15.4399995803833,811900.0,0.005568295855568284,1.3103453945745789,17.999427808512976,46.23494373901983,56.15654581434369,0.6465171411088715,0.40498220527663875,0.007217951129003808,-0.767177377767192,26.407682133596744,0.33500003814697266,0.12312289810287957,-0.4289995670318607,-1.2875272504787567,0.4295281164150335,-0.8582634087553096,0.00026427469158640804,1.2428774780273457,22.713881899652062,-41.523254051032524,0.4292638417234473,3,0.46249961853027344,0.46249961853027344,0.27624917030334295,-0.33250093460083363,1.1800003051757812,4,0.018892505188671693,1.5660468346822807,15.265000343322756,1.1506830524350686,15.119999885559082,-1.019044435805837,16.104999542236328,0.018892505188671693
3405,2013-03-04,15.449999809265135,15.484999656677244,15.25,15.395000457763672,480718.0,0.006514620541386185,2.760023193536406,-0.6111093450318227,46.9539419724514,55.40291076001767,0.5774576624954957,0.2716554937542899,-0.07696356697215734,-0.8496347664647832,24.937330649081144,0.23499965667724432,0.1473186440517562,-0.2990001678466818,-1.1595852787129903,0.5615849430196285,-0.7292927232798352,0.13129238758647332,1.1103204960937543,29.938270151387027,-31.62494775604875,0.43029255543315476,3,0.36250019073486506,0.36250019073486506,0.17624974250793457,-0.432500362396242,0.7400007247924787,0,0.0,1.3103453945745789,15.350000381469727,1.5660468346822807,15.265000343322756,1.1506830524350686,15.119999885559082,0.0
3406,2013-03-05,15.59000015258789,15.625,15.210000038146973,15.545000076293945,776773.0,0.009061511006543732,6.2174050055562,0.8181928525602387,47.95919502199287,53.72284356767569,0.3872563735871175,0.12963834061506674,-0.19774234443849892,-0.9754918450851875,23.601233390868952,0.41499996185302734,0.1753876742453837,-0.15349984169006348,-1.0168052293214913,0.7098055459413644,-0.5851525355057774,0.27815285212565044,0.9384137497155791,79.61784987098059,19.93339077458782,0.4316526938157135,3,0.22249984741210938,0.22249984741210938,0.03624939918517889,-0.5725007057189977,0.7649993896484375,1,-0.003527922042172116,2.760023193536406,15.449999809265135,1.3103453945745789,15.350000381469727,1.5660468346822807,15.265000343322756,-0.003527922042172116
3407,2013-03-06,15.225000381469727,15.59000015258789,15.114999771118164,15.59000015258789,778914.0,-0.023412428963804466,1.6027434483839782,-8.111092273131861,43.750015852282075,52.03382776594646,0.6418192392287416,0.503520818775181,0.191499386359272,-0.5979285072838003,22.854000304301625,0.47500038146972656,0.2060853139133787,-0.5077496528625485,-1.392066222513968,0.3765669167888728,-0.9499079376882591,-0.06559136803683785,1.2721452458394324,29.203554760357502,-27.687017805984578,0.44215828482571035,3,0.5874996185302734,0.5874996185302734,0.41999912261962535,-0.20750093460083363,1.114999771118164,2,0.03875199895769188,6.2174050055562,15.59000015258789,2.760023193536406,15.449999809265135,1.3103453945745789,15.350000381469727,0.03875199895769188
3408,2013-03-07,15.079999923706055,15.390000343322756,15.079999923706055,15.255000114440918,626987.0,-0.009523839351764596,-2.54285807706772,0.4794528780079952,41.29870979152455,50.27037025995345,0.6795688621247518,0.6736063857720094,0.3585895734842133,-0.4406010954167421,22.90815859991459,0.310000419616701,0.16100889678639163,-0.646750116348267,-1.5477571475664682,0.2542569148699325,-1.0972536319573685,-0.19624660073916722,1.3865027941086794,0.0,-53.446817733478326,0.4505035156091,3,0.7325000762939453,0.7325000762939453,0.6437494754791242,-0.06250047683716176,0.9149999618530273,3,0.039456251328851666,1.6027434483839782,15.225000381469727,6.2174050055562,15.59000015258789,2.760023193536406,15.449999809265135,0.039456251328851666
3409,2013-03-08,15.050000190734865,15.239999771118164,14.90999984741211,15.154999732971193,814357.0,-0.0019893722230084343,1.4000027743291636,0.5999967302630503,42.17507315710869,47.34827875119355,0.5511934167807198,0.7059334862272788,0.40740088096307936,-0.3992817300491378,22.947975510431977,0.3299999237060547,0.06283559238066871,-0.6552498817443837,-1.6004844126205118,0.2899846491317444,-1.1278671471824477,-0.18263261630631966,1.3864724757753333,19.580463418928613,-36.99281133213189,0.47261726543806426,3,0.697499275207516,0.7349996566772443,0.7024991512298566,-0.030000686645511365,0.6149997711181623,4,0.06511631119539474,-2.54285807706772,15.079999923706055,1.6027434483839782,15.225000381469727,6.2174050055562,15.59000015258789,0.06511631119539474
3410,2013-03-11,15.329999923706055,15.375,15.050000190734865,15.095000267028807,436705.0,0.018604633184228447,-1.0000000000000109,-2.2381017257039226,38.06819413317613,44.676643034691224,0.07706810591105828,0.42653766377090285,0.1530780021831184,-0.663584147762343,22.580508434846884,0.32499980926513494,-0.013571696038015446,-0.36175012588500977,-1.3209235284123046,0.5974232766422851,-0.841336827148659,0.11783657537863768,1.0454138300402214,58.741256875790285,7.13915216335176,0.47958670126364783,3,0.0,0.4549999237060547,0.422499418258667,-0.2750005722045916,0.3599996566772461,0,0.07827793665437621,1.4000027743291636,15.050000190734865,-2.54285807706772,15.079999923706055,1.6027434483839782,15.225000381469727,0.07827793665437621
3411,2013-03-12,15.449999809265135,15.5600004196167,15.210000038146973,15.390000343322756,727976.0,0.007827781223502361,1.499996594028651,0.25531724935574457,36.811596446364426,43.338612588123425,-0.16272686475728548,0.30608539898792664,0.061162330220193795,-0.7686262833014048,21.97126099536716,0.35000038146972656,-0.10426172319335514,-0.23150024414062642,-1.1966897287868168,0.7336892405055657,-0.7140949864637225,0.25109449818246965,0.8667973882277753,79.41172345701149,31.525836622134406,0.48259474232309607,3,-0.18249988555908025,0.33500003814697443,0.30249953269958674,-0.33500003814697266,0.5700006484985369,1,0.0478964876328809,-1.0000000000000109,15.329999923706055,1.4000027743291636,15.050000190734865,-2.54285807706772,15.079999923706055,0.0478964876328809
3412,2013-03-13,15.494999885559082,15.550000190734865,15.324999809265135,15.404999732971193,428708.0,0.002912626333300139,1.2499952316466034,1.5000158947134776,39.19524726582766,42.494101931083065,-0.1664423506589987,0.2556862094878074,0.03551586295795062,-0.7938641072593828,21.202730968531107,0.22500038146973012,-0.25326264687958044,-0.17475018501281703,-1.143169938642746,0.7936695686171138,-0.6589600618277807,0.3094596918021484,0.765525417930597,89.99992664050178,43.52725108178963,0.48420987681496525,3,-0.22749996185302734,0.28999996185302734,0.19374990463256836,-0.2650003433227557,0.8049993515014648,2,0.055501753018968536,1.499996594028651,15.449999809265135,-1.0000000000000109,15.329999923706055,1.4000027743291636,15.050000190734865,0.055501753018968536
3413,2013-03-14,15.78499984741211,15.78499984741211,15.510000228881836,15.550000190734865,721649.0,0.018715712423031272,1.3404257046040218,2.611102869495221,40.61135080208567,41.86925827142371,-0.41898397390574793,-0.028696750590043507,-0.23958230904609934,-1.0663663131791896,20.48695997436782,0.28999996185302734,-0.35188909433268556,0.11074976921081614,-0.8589995046752001,1.0804990430968306,-0.374124867732192,0.5956244061538243,0.4215044378344679,100.0,57.29284770277401,0.4848746369430075,3,-0.4375,0.0,-0.1737499237060547,-0.5150003433227557,1.1650009155273438,3,0.03515998166238643,1.2499952316466034,15.494999885559082,1.499996594028651,15.449999809265135,-1.0000000000000109,15.329999923706055,0.03515998166238643
3414,2013-03-15,15.649999618530273,15.890000343322756,15.645000457763672,15.8149995803833,978558.0,-0.008552437769200782,-1.8000261581807189,-0.7021285230201136,35.65087405069929,40.61336183567347,-0.26480021029101586,0.10374672210070557,-0.08513892650829646,-0.9104839202544568,19.94327147574629,0.2449998855590838,-0.33647645164260886,-0.01925044059753489,-0.9883862344380496,0.9498853532429798,-0.5038183375177923,0.4653174563227225,0.5046444892029243,71.42849033383115,33.969385399510706,0.48456789692025704,3,-0.2499995231628418,0.13500022888183594,-0.09749984741210938,-0.38000011444091975,2.450000762939453,4,0.02204474603439044,1.3404257046040218,15.78499984741211,1.2499952316466034,15.494999885559082,1.499996594028651,15.449999809265135,0.02204474603439044
3415,2013-03-18,15.734999656677244,15.845000267028807,15.414999961853027,15.604999542236328,640680.0,0.0054313124740481555,1.4571352277774443,-0.7878796636129708,43.728815093529555,40.143319621399776,-0.3409791596485956,0.027646142800223927,-0.14060300471077802,-0.9732568380898332,19.168444376557012,0.4300003051757795,-0.31890815860212207,0.06099963188171209,-0.9084637148389074,1.0304629786023316,-0.42373204147859944,0.5457313052420218,0.36985868064311056,77.20579160542538,35.4914576701904,0.48473167336031003,3,-0.3349995613098127,0.05000019073486506,-0.18374967575073065,-0.4650001525878906,2.7349996566772443,0,-0.004448661986116598,-1.8000261581807189,15.649999618530273,1.3404257046040218,15.78499984741211,1.2499952316466034,15.494999885559082,-0.004448661986116598
3416,2013-03-19,15.725000381469727,15.925000190734865,15.645000457763672,15.734999656677244,626344.0,-0.0006354798491066127,-2.2941315067571186,-0.07691743388473961,65.31647268844978,42.53959260319618,-0.3462255639943663,0.0027381887185260467,-0.09702883424623465,-0.940543583469216,17.49458477477967,0.2799997329711932,-0.30372589497304503,0.07325034141540598,-0.8683065838715116,1.0148072667023236,-0.3975281212280528,0.5440288040588648,0.3320636162542989,66.66671964853936,19.971954298212907,0.4707784626434588,3,-0.30750036239624023,0.05999946594238281,-0.1737504005432129,-0.45500087738037287,2.309999465942383,1,-0.0022258060564290805,1.4571352277774443,15.734999656677244,-1.8000261581807189,15.649999618530273,1.3404257046040218,15.78499984741211,-0.0022258060564290805
3417,2013-03-20,15.75,15.880000114440918,15.734999656677244,15.734999656677244,534203.0,0.0015898008218639958,-18.33295187233338,-1.5001430615168962,63.072776973194806,44.95893340115955,-0.32287623321832015,-0.07410364495984112,-0.08634246509623367,-0.9415750713939985,15.2698981253529,0.1549997329711914,-0.2968962333581704,0.1287499904632572,-0.7538829133757226,1.011382894302237,-0.3125664614562318,0.5700664423827462,0.26118143171154884,65.68625251040604,14.690726575909352,0.4413164519194897,3,-0.33249998092651367,0.034999847412109375,-0.19875001907348633,-0.4800004959106463,2.3050003051757812,2,0.017142886207217156,-2.2941315067571186,15.725000381469727,1.4571352277774443,15.734999656677244,-1.8000261581807189,15.649999618530273,0.017142886207217156
3418,2013-03-21,15.475000381469727,15.845000267028807,15.475000381469727,15.725000381469727,502298.0,-0.01746029324001741,-1.959999084472642,-16.66628520566908,53.05623745532417,46.16795165651683,0.01569732896874143,0.14990658074668417,0.2181760049887984,-0.6403704878750762,12.702549544939545,0.36999988555908025,-0.31157398401312264,-0.10899968147277761,-0.946989890990185,0.7289905280446298,-0.5279947862314813,0.3099954232859261,0.49213378686984477,11.764782880244699,-41.03981902720075,0.4189951047587034,3,0.012499809265138495,0.3099994659423828,0.07624959945678711,-0.20500087738037287,2.6099987030029297,3,0.05331171794856315,-18.33295187233338,15.75,-2.2941315067571186,15.725000381469727,1.4571352277774443,15.734999656677244,0.05331171794856315
3419,2013-03-22,15.5649995803833,15.670000076293945,15.1899995803833,15.55500030517578,758829.0,0.005815780077223165,3.3636355754767284,-0.03999710083008523,52.825550062094386,47.807657870841076,0.007189284657480144,-0.008663154416097996,0.13065834085607975,-0.705770424313469,10.109018074779524,0.48000049591064453,-0.2755309765005247,0.024249553680419922,-0.7131447711956831,0.7616438785565229,-0.3444476087576316,0.39294671611847143,0.3598492151191728,51.02036579542847,-4.483484744246503,0.3686971624380511,3,-0.00749969482421875,0.2200002670288086,-0.01374959945678711,-0.2950000762939471,2.40000057220459,4,0.08898176806260127,-1.959999084472642,15.475000381469727,-18.33295187233338,15.75,-2.2941315067571186,15.725000381469727,0.08898176806260127
3420,2013-03-25,15.630000114440918,15.75,15.520000457763672,15.625,424828.0,0.004176070402182264,-1.1395385973394605,0.5000476871720618,51.020408163265316,49.38641472827452,-0.01204796653175677,-0.15982944206426097,0.07781123334006423,-0.744585948766769,6.951523141233329,0.22999954223632812,-0.21021582384116577,0.13875012397766184,-0.39966715584720447,0.6771674038025282,-0.1304585159347713,0.407958763890095,0.2542547231379402,59.86396852747603,7.104261708292654,0.269208639912433,3,-0.07250022888183594,0.1549997329711914,-0.10125041007995605,-0.3600006103515643,2.2200002670288086,0,0.15802944650951845,3.3636355754767284,15.5649995803833,-1.959999084472642,15.475000381469727,-18.33295187233338,15.75,0.15802944650951845
3421,2013-03-26,15.015000343322756,15.635000228881836,14.984999656677244,15.604999542236328,1016241.0,-0.03934739389732633,1.0000000000000056,-117.99713904253255,45.24886389675109,50.05903879837712,0.5976023309331655,0.38928205298403995,0.6916210791842001,-0.10990495302088199,5.21945424094254,0.6500005722045916,-0.15741502096610027,-0.4217496871948221,-0.9175664712008231,0.07406709681117896,-0.6696580791978217,-0.17384129519182245,0.8302842946494327,3.3520303129758955,-50.22330304668929,0.2479083920030004,3,0.439999580383299,0.7699995040893537,0.6574995517730695,0.254999160766598,2.9849996566772443,1,0.23010315624589306,-1.1395385973394605,15.630000114440918,3.3636355754767284,15.5649995803833,-1.959999084472642,15.475000381469727,0.23010315624589306
3422,2013-03-27,15.164999961853027,15.25,14.94499969482422,15.079999923706055,627093.0,0.009989984355676551,1.3921581827089435,-0.14406805687786045,51.91873909892953,51.315415275804206,0.4423916886864845,0.25594923433753003,0.5477916527123412,-0.23986982169038917,5.709684218208689,0.3050003051757795,-0.1029654737553809,-0.2740000724792484,-0.7641405552045448,0.21614041024604802,-0.5190703138418975,-0.028929831116599303,0.6428732844967584,24.444458572943752,-34.4244802048575,0.24507024136264852,3,0.26999998092651545,0.619999885559082,0.577500104904173,0.21499967575073242,2.8350000381469727,2,0.18925155903583613,1.0000000000000056,15.015000343322756,-1.1395385973394605,15.630000114440918,3.3636355754767284,15.5649995803833,0.18925155903583613
3423,2013-03-28,15.19499969482422,15.244999885559082,14.755000114440918,15.09000015258789,852640.0,0.0019782217637096533,3.780487351017408,1.2352881778097125,53.27313050543079,53.27344377077438,0.35749340607234004,0.23234899174060963,0.5189574782652802,-0.25017548399022793,6.354316284949671,0.48999977111816406,-0.05000177758934399,-0.24050030708312775,-0.7368330285721907,0.2558324144059352,-0.4886666678276601,0.007666053661404604,0.5769586155680582,44.2210684412361,-18.807215491479212,0.24816636074453183,3,0.1450004577636701,0.5125002861022931,0.608750104904173,0.18499994277953924,2.8549995422363263,3,0.1882198530958672,1.3921581827089435,15.164999961853027,1.0000000000000056,15.015000343322756,-1.1395385973394605,15.630000114440918,0.1882198530958672
3424,2013-04-02,15.640000343322756,15.68000030517578,15.119999885559082,15.19499969482422,770675.0,0.029285992592031018,1.1333326067251444,4.238119891008103,56.512618763596436,54.69386640078181,-0.09954279087566498,-0.20006927960697318,0.07225788572285019,-0.6736525022836215,6.934429416516263,0.5600004196166974,0.0012644704232691595,0.1900003433227564,-0.3127184784012176,0.6927191650467304,-0.061359067539230594,0.4413597541847434,0.07094047531244208,88.9447568513602,24.326011096217982,0.25135941086198654,4,-0.30000019073486506,0.06749963760375799,0.24249935150146307,-0.2600007057189959,2.400000572204588,1,0.15632983935283318,3.780487351017408,15.19499969482422,1.3921581827089435,15.164999961853027,1.0000000000000056,15.015000343322756,0.15632983935283318
3425,2013-04-03,15.449999809265135,15.68000030517578,15.295000076293945,15.68000030517578,754098.0,-0.012148371476138675,2.3478208588855147,-0.5168542937784093,50.0,52.992036102065164,0.051158964689699715,-0.01061287307018155,0.24735572629203695,-0.4646113754482588,7.5458925825565375,0.38500022888183416,0.02215265243882847,-1.907348643470641e-07,-0.5027190124588383,0.5027186309891096,-0.25135960159685133,0.25135922012712264,-0.694999694824217,75.13508665031497,11.875836045819867,0.25135941086198654,4,-0.13249969482421697,0.25750017166137873,0.47625041007995783,-0.05499982833862127,2.529999732971193,2,0.16278319575218037,1.1333326067251444,15.640000343322756,3.780487351017408,15.19499969482422,1.3921581827089435,15.164999961853027,0.16278319575218037
3426,2013-04-04,15.53499984741211,15.94499969482422,15.454999923706055,15.53499984741211,808532.0,0.005501620659956297,-5.125002980235103,-0.0,50.80321246686555,51.62875115691747,-0.07110434843269786,-0.10534580020146933,0.16006146838711288,-0.5278873522935008,7.789067081630742,0.4949998855590856,0.07548361401851977,0.08774986267089879,-0.4123392230361631,0.5878389483779607,-0.16229468018263127,0.33779440552442885,-0.761499729156494,65.54621916084635,5.4352836876851285,0.25004454285353084,4,-0.18499994277954102,0.13499975204467596,0.4887502193450928,0.007500171661376953,2.335000991821289,3,0.14901838151245683,2.3478208588855147,15.449999809265135,1.1333326067251444,15.640000343322756,3.780487351017408,15.19499969482422,0.14901838151245683
3427,2013-04-05,15.8149995803833,15.925000190734865,15.699999809265135,15.789999961853027,1154055.0,0.018023800175178906,-1.1951264898259162,100.0,50.60483367026,51.35637295857701,-0.3809781919715931,-0.35719132128021336,-0.1283751607120216,-0.7839949571581251,8.292740481776404,0.3900003433227557,0.09267839733702488,0.3382496356964104,-0.1760435677975618,0.8525428391903827,0.0811030339494252,0.5953962374433956,-0.9946394790649418,89.07561678307094,32.605445999558164,0.2571466017469861,4,-0.4649996757507324,-0.4649996757507324,0.2212505340576172,-0.2649998664855957,0.9849996566772461,4,0.13816000490616154,-5.125002980235103,15.53499984741211,2.3478208588855147,15.449999809265135,1.1333326067251444,15.640000343322756,0.13816000490616154
3428,2013-04-08,15.675000190734865,15.914999961853027,15.529999732971193,15.8149995803833,502612.0,-0.008852317000506815,1.2647062123438955,-5.600061036087515,50.5030300774185,51.09831518250191,-0.2342603244098278,-0.17953532666711958,0.005738703874616391,-0.6193177631702884,8.887706949316412,0.38500022888183416,0.04535076681312944,0.1685002326965357,-0.31720152461896767,0.654201990012039,-0.07435064596121599,0.41135111135428737,-0.8096545056762707,67.27277981677896,12.170329412391752,0.24285087865775173,4,-0.3250002861022967,-0.3250002861022967,0.13749980926513494,-0.12500047683715998,1.1750001907348615,0,0.1483253448787445,-1.1951264898259162,15.8149995803833,-5.125002980235103,15.53499984741211,2.3478208588855147,15.449999809265135,0.1483253448787445
3429,2013-04-09,16.030000686645508,16.135000228881836,15.710000038146973,15.78499984741211,731311.0,0.022647559272150897,-1.1518972060996455,-1.7500136239782238,55.3539241733231,51.57981696139722,-0.5770463902129865,-0.4820680949669942,-0.35243304271057596,-0.9499601891626206,8.871692094909925,0.4600000381469709,0.009593016737451165,0.4745007038116462,-0.015009333231162714,0.9640107408544569,0.22974568529024175,0.7192557223330507,-1.1214688411962879,87.50005676631804,33.739721933344185,0.2447550185214051,4,-0.5850005149841309,-0.5850005149841309,-0.2175006866455078,-0.48000097274780273,0.7649993896484375,1,0.12601362843969732,1.2647062123438955,15.675000190734865,-1.1951264898259162,15.8149995803833,-5.125002980235103,15.53499984741211,0.12601362843969732
3430,2013-04-10,16.530000686645508,16.530000686645508,15.949999809265135,15.949999809265135,767846.0,0.031191514571583756,1.0000000000000062,2.3673424107247194,62.40370678193444,53.48591061530648,-1.0459482578005304,-0.9355222528080382,-0.8532446317222053,-1.4203716245384825,9.492971341566943,0.5800008773803729,0.029443893394144993,0.9145006656646721,0.271318344578944,1.5576829867504003,0.5929095051218081,1.2360918262075362,-1.5478807381903312,100.0,45.89468335578775,0.32159116054286413,4,-0.8875002861022949,-0.8875002861022949,-0.7175006866455078,-0.9800009727478027,0.4699993133544922,2,0.09134907236281942,-1.1518972060996455,16.030000686645508,1.2647062123438955,15.675000190734865,-1.1951264898259162,15.8149995803833,0.09134907236281942
3431,2013-04-11,16.190000534057614,16.680000305175778,16.020000457763672,16.59000015258789,863975.0,-0.02056867141346086,1.275861842170184,-0.6896534714514777,56.17978370877562,53.95936001640049,-0.5830615055898818,-0.5662737196306686,-0.5152834083086333,-1.0507830441410047,10.058383065250883,0.6599998474121058,0.03750800313542513,0.5375004768371543,-0.14925805455041896,1.2242590082247276,0.19412121114336855,0.88087974253094,-1.0840501265472113,57.391345451348755,4.55468290567471,0.3433792656937864,4,-0.4725003242492658,-0.4725003242492658,-0.37750053405761363,-0.6400008201599086,0.9300003051757884,3,0.11056201044670977,1.0000000000000062,16.530000686645508,-1.1518972060996455,16.030000686645508,1.2647062123438955,15.675000190734865,0.11056201044670977
3432,2013-04-12,16.354999542236328,16.495000839233402,16.149999618530273,16.174999237060547,682795.0,0.010191414622354067,-2.0000165856733263,-0.4500011920940284,62.75361525614039,55.01274721092378,-0.6274951734273753,-0.6993987725884665,-0.681574403392867,-1.184135430509727,10.654350341058679,0.34500122070312855,0.05112786147965487,0.6594995021820065,-0.09051752695232906,1.4095165313163438,0.2844909876148378,1.0345080167491751,-1.091644144959389,71.73907815398616,13.140872932641457,0.37500851456716844,4,-0.45499944686889826,-0.6374993324279803,-0.5424995422363281,-0.804999828338623,0.7350006103515625,4,0.09263230445739978,1.275861842170184,16.190000534057614,1.0000000000000062,16.530000686645508,-1.1518972060996455,16.030000686645508,0.09263230445739978
3433,2013-04-15,16.34000015258789,16.379999160766598,16.15999984741211,16.334999084472653,387155.0,-0.0009171134251457769,4.176510187595718,0.02778366464631313,61.48149320291395,55.56484437084795,-0.4838824249531726,-0.6753118446582924,-0.6582353570659052,-1.1414068041102965,10.679150587065765,0.21999931335448863,0.13151729626645547,0.6167500972747799,-0.18639703436766197,1.4198972289172218,0.21517653145355808,1.0183236630960018,-0.9349802645210676,64.94844752678914,5.168971157912857,0.40157356582122117,4,-0.3524999618530291,-0.6224999427795428,-0.5275001525878906,-0.7900004386901855,0.6900005340576172,0,0.028151718493087285,-2.0000165856733263,16.354999542236328,1.275861842170184,16.190000534057614,1.0000000000000062,16.530000686645508,0.028151718493087285
3434,2013-04-16,15.994999885559082,16.379999160766598,15.994999885559082,16.379999160766598,495112.0,-0.021113847234216054,1.0000000000000184,-76.98340961092859,54.993158591264695,56.11963976987737,-0.09301088450358819,-0.3195218403513653,-0.31098909633223926,-0.7738348867762337,10.284670218408962,0.384999275207516,0.18202871260407427,0.2544998168945316,-0.5568014550849014,1.0658010888739664,-0.1511508190951858,0.660150452884249,-0.46248195578136375,6.164389825216697,-51.39005643127377,0.40565063598971707,4,0.07250022888183594,-0.2774996757507342,-0.18249988555908203,-0.44500017166137695,0.7799997329711914,1,0.053454235825445284,4.176510187595718,16.34000015258789,-2.0000165856733263,16.354999542236328,1.275861842170184,16.190000534057614,0.053454235825445284
3435,2013-04-17,15.664999961853027,16.204999923706055,15.609999656677244,16.204999923706055,614280.0,-0.02063144270504136,1.2037048483746098,1.4025999440179866,59.643914310779024,57.10193997475664,0.3025057715696491,0.0052333097258348005,0.0069912131943468125,-0.4246296529046969,10.454150563906023,0.5950002670288104,0.22482404020285784,-0.07200012207031214,-0.8840049632318099,0.7400047190911856,-0.4780025426510619,0.3340022985104376,1.0150003433227504,5.140212321643132,-56.82207283451115,0.40600242058074926,4,0.440000057220459,0.05250024795532049,0.10124969482421875,-0.11500024795532227,1.2249994277954102,2,0.07213534102730046,1.0000000000000184,15.994999885559082,4.176510187595718,16.34000015258789,-2.0000165856733263,16.354999542236328,0.07213534102730046
3436,2013-04-18,15.6899995803833,16.069999694824222,15.635000228881836,15.755000114440918,640346.0,0.0015958901111492452,-3.971444141689414,0.12037136786929716,58.089365043724996,57.93355457180831,0.33727291065073217,-0.023740094999585182,-0.018702086232547543,-0.4351930963237258,10.428236457699851,0.43499946594238637,0.22822470296734032,-0.045250463485718484,-0.8575150232523683,0.7670140962809331,-0.45138274336904516,0.3608818163976064,0.9686007118225071,9.0395273230022,-55.28628388804729,0.40613227988332573,4,0.41500043869018555,0.027500629425047052,-0.13249969482421875,-0.1399998664855957,1.3000001907348633,3,0.08349269946791771,1.2037048483746098,15.664999961853027,1.0000000000000184,15.994999885559082,4.176510187595718,16.34000015258789,0.08349269946791771
3437,2013-04-19,16.020000457763672,16.020000457763672,15.645000457763672,15.800000190734865,504739.0,0.02103256126233166,2.4090867712528232,-3.3845916840282597,61.636117703584524,59.170564308048974,0.044040858214849266,-0.35044349531006347,-0.33719444081544836,-0.7486923006887238,10.40092192099364,0.375,0.27641131580541867,0.2712503910064701,-0.5509604119220874,1.0934611939350276,-0.1398550104578078,0.682355792470748,0.6176278217315634,53.24689157706906,-13.05932219302715,0.41110540146427876,4,0.12499952316283824,-0.30250024795532404,-0.49375057220458984,-0.4700007438659668,0.8799991607666016,4,0.06866419163781257,-3.971444141689414,15.6899995803833,1.2037048483746098,15.664999961853027,1.0000000000000184,15.994999885559082,0.06866419163781257
3438,2013-04-22,16.299999237060547,16.645000457763672,16.09000015258789,16.155000686645508,902637.0,0.01747807561148851,-3.036371454927555,0.6590835200943322,59.76330242354725,59.660495224740544,-0.15419353154264925,-0.5960249067097649,-0.594456712541561,-1.0093558415176016,11.2995230546647,0.625,0.32824554970348174,0.509999227523803,-0.33679671174595427,1.356795166793562,0.08660125788892259,0.9333971971586816,-0.6899995803833026,66.66657452429202,3.0908047389944926,0.4233979696348794,4,-0.15499925613403676,-0.582499027252199,-0.7737493515014648,-0.7499995231628418,0.37000083923339844,0,0.048466316104552654,2.4090867712528232,16.020000457763672,-3.971444141689414,15.6899995803833,1.2037048483746098,15.664999961853027,0.048466316104552654
3439,2013-04-23,16.950000762939453,16.950000762939453,16.329999923706055,16.600000381469727,1223754.0,0.0398773960922052,2.5428580770677,2.413819865563463,69.53126649217403,60.452446303656046,-0.7375279657769696,-1.1983874234758858,-1.2227264880954998,-1.6410757517529984,11.705134201136044,0.6500015258789062,0.38138367424120645,1.0907506942749023,0.1061197333112105,2.0753816552385924,0.5984352137930564,1.5830661747567483,-1.3193010902404794,100.0,36.32135770351788,0.49231548048184537,4,-0.6700005531311035,-1.0975003242492676,-1.3837509155273438,-1.400001049041748,-0.46000099182128906,1,0.004719759298239756,-3.036371454927555,16.299999237060547,2.4090867712528232,16.020000457763672,-3.971444141689414,15.6899995803833,0.004719759298239756
3440,2013-04-24,18.100000381469727,18.280000686645508,17.200000762939453,17.200000762939453,3090408.0,0.06784658211017347,-1.4000008477108628,2.5714246788845836,76.14680094196991,62.67100377401097,-1.8342989129574967,-2.270249808097109,-2.341051776231172,-2.7619291772063974,12.9948912611417,1.3299999237060547,0.48207720025208545,2.117250299453735,0.7203757829187403,3.514124815988728,1.4188130411862367,2.8156875577212315,-2.416528665161133,93.19469663426939,28.523253830786715,0.6984372582674968,4,-1.1550002098083496,-1.5824999809265137,-2.507500410079956,-2.5500006675720215,-1.6849994659423793,2,-0.07320446049802032,2.5428580770677,16.950000762939453,-3.036371454927555,16.299999237060547,2.4090867712528232,16.020000457763672,-0.07320446049802032
3441,2013-04-25,18.46999931335449,18.559999465942386,18.010000228881836,18.100000381469727,1296572.0,0.020441929507557077,-1.0000000000000129,0.41111009856757663,76.57658466082495,64.20688926342036,-2.0639105689458965,-2.496114441232745,-2.676196966482962,-3.0984184363473783,13.251912985853878,0.5499992370605504,0.5595640602978662,2.314499282836909,0.6025293028433971,4.026469262830423,1.458514292840153,3.170484272833665,-2.6307358588256804,96.91251515573826,33.86867149768849,0.8559849899967569,4,-1.3849997520446742,-1.8124995231628382,-2.877499341964718,-2.9199995994567836,-2.1249999999999964,3,-0.08554412465861072,-1.4000008477108628,18.100000381469727,2.5428580770677,16.950000762939453,-3.036371454927555,16.299999237060547,-0.08554412465861072
3442,2013-04-26,18.03499984741211,18.420000076293945,17.81999969482422,18.239999771118164,852361.0,-0.023551677429021756,1.1238931480675032,-0.554055447300326,72.30624314377322,65.40963925684918,-1.5260189930117107,-1.9342472472733263,-2.2130977199910706,-2.631539753749637,13.2785740018081,0.6499996185302699,0.5643540041695907,1.7359998226165771,-0.10282588775986667,3.574825532993021,0.8165869674283535,2.655412677804799,-1.9780775119702163,78.74494880659391,15.565343185260602,0.9194128551882222,4,-0.9500002861022949,-1.377500057220459,-2.4337499141693115,-2.4850001335144043,-1.7000007629394567,4,-0.05794289354784188,-1.0000000000000129,18.46999931335449,-1.4000008477108628,18.100000381469727,2.5428580770677,16.950000762939453,-0.05794289354784188
3443,2013-04-29,18.05500030517578,18.18000030517578,17.8799991607666,17.920000076293945,677993.0,0.001108980201435461,-1.7906815822857802,-0.6585379469477759,70.43390947731314,67.1252782441879,-1.4272543474805488,-1.8224348264326622,-2.203058311216026,-2.6174646529628784,12.940192059629075,0.3000011444091797,0.6235160392968027,1.6130002498626723,-0.3073516942504213,3.5333521939757677,0.6528242778061255,2.573176221919219,-1.7978317992938493,77.35429307486889,16.538437425251843,0.9601759720565475,4,-0.9700007438659668,-1.3975005149841309,-2.4537503719329834,-2.505000591278076,-1.9050006866455078,0,-0.06397123606330857,1.1238931480675032,18.03499984741211,-1.0000000000000129,18.46999931335449,-1.4000008477108628,18.100000381469727,-0.06397123606330857
3444,2013-04-30,18.084999084472656,18.165000915527344,17.96500015258789,18.149999618530273,1302971.0,0.0016615219490345723,3.210403742295569,-0.4814846211446898,67.33555751181197,67.97990526652488,-1.2623599877682885,-1.7495699326727383,-2.2038223740629075,-2.6162205923114303,13.851204470026518,0.20000076293945312,0.6512409396733112,1.5207490921020508,-0.4936287733837226,3.535126957587824,0.5135601593591659,2.5279380248449375,-1.6436041017858862,65.07346805398346,8.833516387296783,1.0071889327428862,4,-0.9874992370605469,-1.4274992942810059,-2.44874906539917,-2.534999370574951,-1.9849987030029297,1,-0.07824158583417318,-1.7906815822857802,18.05500030517578,1.1238931480675032,18.03499984741211,-1.0000000000000129,18.46999931335449,-0.07824158583417318
3445,2013-05-02,17.96500015258789,18.145000457763672,17.905000686645508,18.100000381469727,634623.0,-0.00663527442408296,1.1333276819395584,2.0769095337304497,70.80892684807299,69.39318991145244,-0.8736718986389747,-1.5088523750210818,-2.0518342070250597,-2.4638425567665276,14.75368254470076,0.23999977111816406,0.6906061052606169,1.2750001430511482,-0.7603944305160795,3.310394716618374,0.25730285626753613,2.29269742983476,-1.3541168112406723,19.59466251517493,-34.99188287253705,1.017697286783613,5,-0.8625001907348633,-1.3075003623962402,-2.293750286102295,-2.4150004386901855,-1.6700000762939453,3,-0.08210411182530664,3.210403742295569,18.084999084472656,-1.7906815822857802,18.05500030517578,1.1238931480675032,18.03499984741211,-0.08210411182530664
3446,2013-05-03,17.850000381469727,17.860000610351562,17.450000762939453,17.635000228881836,667360.0,-0.006401323136175918,2.4893513408220245,-1.5925910227609885,67.73430768840913,70.07076657643294,-0.46941877883535454,-1.2769984403969872,-1.9226080489841468,-2.3191987472090503,15.99270742004123,0.5149993896484375,0.7882823099925815,1.044250345230104,-0.9778414168477703,3.0663421073079764,0.033204464191168626,2.055296226269041,-1.0831877501548952,41.23710326628769,-10.717937644603452,1.0110458810389364,5,-0.5250005722045898,-1.1925005912780762,-2.178750514984131,-2.2350006103515625,-1.534999847412113,4,-0.08039212522550232,1.1333276819395584,17.96500015258789,3.210403742295569,18.084999084472656,-1.7906815822857802,18.05500030517578,-0.08039212522550232
3447,2013-05-06,18.0,18.0,17.739999771118164,17.954999923706055,367238.0,0.008403339794098352,10.55554613656593,0.2093025318926208,69.08047307545085,71.10600775997779,-0.3453346047196213,-1.3227270720541675,-2.0624701768645863,-2.438700484986356,17.368980886501937,0.26000022888183594,0.9113916609088157,1.0849999427795396,-0.94778382992574,3.117783715484819,0.06860805642689982,2.1013918291321794,-1.0897324219149631,75.34240848640033,23.996943562031802,1.0163918863526393,5,-0.5550003051757812,-1.3425002098083496,-2.380000114440918,-2.2150001525878906,-2.029999732971193,0,-0.09194448259141708,2.4893513408220245,17.850000381469727,1.1333276819395584,17.96500015258789,3.210403742295569,18.084999084472656,-0.09194448259141708
3448,2013-05-07,18.0,18.05500030517578,17.885000228881836,18.049999237060547,617637.0,0.0,4.666539513001462,-1.111092273131861,75.0312355415816,71.7171154321342,-0.08809388821828179,-1.201199106937537,-2.0476103223517406,-2.406535775473955,18.43915559871954,0.1700000762939453,1.0583405716617946,0.9687499523162835,-1.0311100884454767,2.9686099930780436,-0.03118006806459661,1.9686799726971635,-0.9577538708863749,76.92295380215863,19.04189203085909,0.9999300203808797,5,-0.11999988555908203,-1.3425002098083496,-2.390000104904175,-2.2150001525878906,-1.989999771118164,1,-0.09250005086263036,10.55554613656593,18.0,2.4893513408220245,17.850000381469727,1.1333276819395584,17.96500015258789,-0.09250005086263036
3449,2013-05-08,18.049999237060547,18.084999084472656,17.899999618530273,17.899999618530273,460445.0,0.002777735392252678,-1.4666658189540074,-3.0000381475547417,82.01345079201151,72.36896541547215,0.03838766862017806,-1.1511245466151365,-2.088632326791867,-2.4341316579926264,20.162543814099482,0.1849994659423828,1.181145381011401,0.9177492618560805,-1.0732129909892905,2.9087115147014515,-0.07773186456660497,1.913230388278766,-0.8863328410006197,86.33075360886986,20.878688775790266,0.9954811264226859,5,-0.044999122619628906,-1.2099995613098145,-2.5262491703033447,-2.342499256134033,-2.049999237060547,2,-0.10526314120995439,4.666539513001462,18.0,10.55554613656593,18.0,2.4893513408220245,17.850000381469727,-0.10526314120995439
3450,2013-05-09,18.040000915527344,18.09499931335449,17.985000610351562,18.09000015258789,299496.0,-0.0005539236540617054,2.6667726347917706,-0.33332909477003675,81.67122554534966,72.93503662486378,0.043560925489074975,-1.0774414868489472,-2.0757130851442085,-2.4036364095505895,21.241620623216534,0.10999870300292613,1.3095214365727017,0.8322509288787856,-1.1769894784046784,2.8414913361622496,-0.1723692747629464,1.8368711325205176,-0.7646278738768189,91.47309745242758,18.10509681478392,1.0046202036417318,5,-0.10500049591064453,-1.1125011444091797,-2.5162508487701416,-2.33250093460083,-1.6300010681152344,3,-0.10753882680725502,-1.4666658189540074,18.049999237060547,4.666539513001462,18.0,10.55554613656593,18.0,-0.10753882680725502
3451,2013-05-10,17.979999542236328,18.114999771118164,17.895000457763672,18.024999618530273,394398.0,-0.003326018306316847,-1.0465219435597626,0.9000152590218967,78.48840175032774,73.62194313670317,0.0298895001660604,-0.9238271350735516,-1.9968252187148892,-2.3214427071105774,21.977900890516395,0.2199993133544922,1.3483140913338616,0.6827496051788344,-1.2948259398885256,2.6603251502461944,-0.30603816735484557,1.6715373777125144,-0.6018563866424529,63.99993896484375,-11.421122716259134,0.9887877725336804,5,-0.16499900817871094,-0.9724998474121094,-2.4674994945526123,-2.2724995613098145,-1.2899990081787145,4,-0.0937152118376976,2.6667726347917706,18.040000915527344,-1.4666658189540074,18.049999237060547,4.666539513001462,18.0,-0.0937152118376976
3452,2013-05-13,17.8700008392334,18.024999618530273,17.674999237060547,18.010000228881836,422552.0,-0.006117836807756016,3.1176958980342877,3.1110922731318613,74.0061793528887,74.01886201176711,0.12742146278597133,-0.7320409509070949,-1.837074477323231,-2.1880692901785466,22.54262280500355,0.35000038146972656,1.2341897600098442,0.4970008373260484,-1.4443372940200803,2.4383389686721753,-0.47366822834701594,1.4676699029991127,-0.39730917881164274,44.31849215603827,-30.87939332852323,0.9706690656730637,5,-0.0625,-0.8250012397766078,-2.3600010871887207,-2.1625008583068848,-0.9200000762939453,0,-0.0870173605007224,-1.0465219435597626,17.979999542236328,2.6667726347917706,18.040000915527344,-1.4666658189540074,18.049999237060547,-0.0870173605007224
3453,2013-05-14,16.799999237060547,17.004999160766598,16.629999160766598,16.799999237060547,5995082.0,-0.05987697548528781,-1.205881362968236,-0.0,47.96745614125771,71.8668507483722,1.1182787449010831,0.39441127308253954,-0.7334030829255056,-1.0990011331749834,22.874769262006854,1.2400016784668004,1.0516957428492653,-0.5960007190704353,-2.4962739125030318,1.3042724743621612,-1.5461373157867335,0.35413587764586296,1.7600002288818395,11.447811880272713,-58.10892179618391,0.9501365967162982,5,0.5875005722045898,0.2450003623962438,-1.4499993324279785,-1.0924992561340332,0.16500091552734375,1,-0.04940470284074627,3.1176958980342877,17.8700008392334,-1.0465219435597626,17.979999542236328,2.6667726347917706,18.040000915527344,-0.04940470284074627
3454,2013-05-15,16.850000381469727,16.920000076293945,16.764999389648438,16.920000076293945,1159772.0,0.0029762587309454247,3.428610354223433,-100.0,25.868691748459327,66.87349129285957,0.9774604516395478,0.4340003169331297,-0.7511994437886074,-1.128653040625954,23.704472019638068,0.1550006866455078,0.910070288823583,-0.5887495994567864,-2.392324677278342,1.2148254783647694,-1.4905371383675643,0.3130379394539915,1.671399078369145,14.814890927960253,-49.61398595859001,0.9017875389107778,5,0.5224990844726562,0.2349991798400879,-1.5000004768371582,-1.142500400543213,-0.75,2,-0.04985163997454001,-1.205881362968236,16.799999237060547,3.1176958980342877,17.8700008392334,-1.0465219435597626,17.979999542236328,-0.04985163997454001
3455,2013-05-16,16.795000076293945,16.879999160766598,16.569999694824222,16.875,1164562.0,-0.00326411299291518,5.889011338349437,1.1428610354223434,13.186792917902622,60.812656318358854,0.9488215928844248,0.6092337442340181,-0.6671932442089812,-1.0542949159357686,25.023172246405274,0.3099994659423757,0.7772121236628458,-0.7002499103546143,-2.33252790125405,0.9320280805448213,-1.5163889058043338,0.11588908509510532,1.6885713775634805,14.563130767568705,-43.866618781268755,0.8161389954497179,5,0.5474996566772461,0.28999948501586914,-1.3499999046325684,-1.0875000953674316,-1.1800003051757812,3,-0.04733552085040382,3.428610354223433,16.850000381469727,-1.205881362968236,16.799999237060547,3.1176958980342877,17.8700008392334,-0.04733552085040382
3456,2013-05-17,17.0,17.0,16.725000381469727,16.764999389648438,1145581.0,0.01220600909644598,1.340416206739822,-2.9375104308227833,24.694357600674522,55.88086571005037,0.6823228402240638,0.5348287585470537,-0.8447204378009268,-1.2378299082541027,26.321378751960296,0.27499961853027344,0.6672742472418989,-0.5607500076293945,-1.979134025332904,0.8576340100741149,-1.2699420164811492,0.14844200122236018,1.4070285834960963,29.55328712873866,-25.220022612604858,0.7091920088517539,5,0.3424997329711914,0.08499956130981445,-1.357499599456787,-1.2925000190734863,-1.8299999237060547,4,-0.0347058913286995,5.889011338349437,16.795000076293945,3.428610354223433,16.850000381469727,-1.205881362968236,16.799999237060547,-0.0347058913286995
3457,2013-05-20,17.120000839233402,17.239999771118164,16.989999771118164,17.0,524248.0,0.007058872896082535,-2.571395485075135,0.5106405428219098,28.205125925109286,50.67796464155345,0.47423799654509935,0.528562229606063,-0.9235208646798831,-1.3310591410431911,27.512466916289025,0.25,0.5473723864587932,-0.49574918746947816,-1.7367982695840887,0.7452998946451324,-1.1162737285267816,0.12477535358782532,1.2135465887158183,82.08971369846289,28.926341449299755,0.6205245410573045,5,0.22249889373778942,-0.03500127792358754,-1.4025006294250542,-1.4025006294250542,-1.620000839233402,0,-0.025116839024351578,1.340416206739822,17.0,5.889011338349437,16.795000076293945,3.428610354223433,16.850000381469727,-0.025116839024351578
3458,2013-05-21,17.09000015258789,17.155000686645508,16.954999923706055,17.120000839233402,644164.0,-0.001752376470494088,3.0,-0.2500039736152173,26.806556654022216,44.54386529288798,0.4040729436693482,0.6543302493126646,-0.8471443997116417,-1.274668520044445,27.960556900377785,0.20000076293945312,0.4452238034853977,-0.5652499198913574,-1.673113785021858,0.5426139452391432,-1.1191818524566095,-0.011317987326105339,1.1730053660363282,77.61199978364394,24.88299306613986,0.5539319325652504,5,0.2524995803833008,-0.005000591278076172,-1.2812500000000018,-1.3724999427795428,-1.4850006103515625,1,-0.008191889315298684,-2.571395485075135,17.120000839233402,1.340416206739822,17.0,5.889011338349437,16.795000076293945,-0.008191889315298684
3459,2013-05-22,17.030000686645508,17.145000457763672,17.0,17.125,613114.0,-0.0035107937628249264,1.1481512878113564,3.166571301417388,27.577961123039103,38.53350257929792,0.3399156305762112,0.7595741716198283,-0.7395430573718116,-1.190036656424656,27.84863520761547,0.14500045776367188,0.3119266105530585,-0.6292493820190437,-1.7269226474581139,0.4684238834200265,-1.1780860147385788,-0.08041274929950859,1.1652845990267124,68.65685663287512,11.25175227594562,0.5488366327195358,5,0.3124990463256836,0.05499887466430664,-1.1775004863739031,-1.31250047683716,-1.260000228881836,2,-0.003816825099049459,3.0,17.09000015258789,-2.571395485075135,17.120000839233402,1.340416206739822,17.0,-0.003816825099049459
3460,2013-05-23,16.774999618530273,16.875,16.680000305175778,16.875,798450.0,-0.014973638158171099,2.8999790192451456,1.052643202762664,25.84270433469183,32.683980644227255,0.4432144456727869,0.9594092533448446,-0.4479484092763357,-0.9100392154735886,26.160529034917772,0.3500003814697301,0.14022935333296616,-0.8180004119873061,-1.962604964073563,0.3266041400989508,-1.3903026880304346,-0.24569813594417766,1.3552742435080276,16.964179277319065,-40.73101281762871,0.5723022760431284,5,0.5225000381469727,0.309999942779541,-0.8824994564056396,-1.0574994087219256,-0.5849990844726598,3,-0.04023840550880953,1.1481512878113564,17.030000686645508,3.0,17.09000015258789,-2.571395485075135,17.120000839233402,-0.04023840550880953
3461,2013-05-24,16.889999389648438,16.950000762939453,16.799999237060547,16.825000762939453,761475.0,0.006855426153997035,-1.6086841145055892,-0.6499837875984665,24.657548563306563,27.2007994453848,0.17582839981088227,0.7588787802386889,-0.528132359521372,-0.9988806300977995,24.04720535569249,0.1750011444091797,-0.06920184426714115,-0.6240006446838393,-1.731233343008732,0.4832320536410535,-1.1776169938462857,-0.07038429552139291,1.1778635057012998,37.49987227563978,-17.221029918474933,0.5536163491624465,5,0.015000343322753906,0.20750045776367188,-0.9787492752075195,-1.1724991798400897,-0.6350002288818395,4,-0.07548843484930479,2.8999790192451456,16.774999618530273,1.1481512878113564,17.030000686645508,3.0,17.09000015258789,-0.07548843484930479
3462,2013-05-27,16.989999771118164,17.014999389648438,16.825000762939453,16.905000686645508,222262.0,0.00592068591376127,1.8148294667834637,1.3077058512823523,27.947620439755838,24.976373256329037,-0.06942864004341232,0.6077343605387213,-0.5928877890514244,-1.076745562937841,22.23944371827577,0.18999862670898438,-0.2879193711907355,-0.47175025939941406,-1.574079314463777,0.6305787956649489,-1.0229147869315938,0.07941426813276564,1.0179485962105517,65.26299304922588,12.799005638147705,0.5511645275321814,5,-0.08500003814697266,0.11250019073486328,-1.078749656677246,-1.2724995613098162,-0.9050006866455114,0,-0.10712181985535363,-1.6086841145055892,16.889999389648438,2.8999790192451456,16.774999618530273,1.1481512878113564,17.030000686645508,-0.10712181985535363
3463,2013-05-28,16.899999618530273,17.059999465942386,16.899999618530273,17.020000457763672,1005433.0,-0.0052972427192662375,-1.666645474052352,-1.4117897854770667,25.321936193151146,24.91562263907257,0.0405081822531308,0.6395586106899174,-0.4773108154902026,-0.9689802095221065,20.295315051344183,0.15999984741211293,-0.4950548186047996,-0.5040003776550286,-1.5964414587558018,0.5884407034457446,-1.0502209182054152,0.042220162895358015,1.050430801898262,47.31166476615544,-0.8325315948123873,0.5462205405503866,5,0.005000114440917969,0.4250001907348633,-0.9687495231628453,-1.1824994087219256,-1.1749992370605469,1,-0.08284021598410107,1.8148294667834637,16.989999771118164,-1.6086841145055892,16.889999389648438,2.8999790192451456,16.774999618530273,-0.08284021598410107
3464,2013-05-29,16.670000076293945,16.995000839233402,16.649999618530273,16.899999618530273,525249.0,-0.013609440676208173,-1.5555602650503944,1.9166494476674878,23.137290687594188,26.021233502371633,0.2707631827075758,0.799084061715341,-0.21952760168697694,-0.7194984551053452,18.4287427824313,0.34500122070312855,-0.6901384698282271,-0.6632499694824219,-1.7532683868989096,0.4267684479340659,-1.2082591781906658,-0.118240760774178,1.2252131151104173,4.878162245647945,-36.22435108886236,0.5450092087082445,5,0.27499961853027344,0.7749996185302734,-0.7387499809265172,-0.9524998664855975,-0.610000610351559,2,-0.06388725430014441,-1.666645474052352,16.899999618530273,1.8148294667834637,16.989999771118164,-1.6086841145055892,16.889999389648438,-0.06388725430014441
3465,2013-05-30,16.489999771118164,16.700000762939453,16.450000762939453,16.614999771118164,640161.0,-0.010797858689380324,-1.4390479912168073,0.5434793425439106,22.097423225757666,25.73268523849198,0.4503036131984892,0.9095481964262788,-0.016002629619343622,-0.5165537212398803,16.762511155014394,0.25,-0.7108660730314575,-0.7695002555847168,-1.8789664369385122,0.3399659257690786,-1.3242333462616145,-0.2147671649078191,1.3522048804229918,6.557228397667362,-30.34153057381648,0.5547330906768977,5,0.35500049591064453,1.015000343322754,-0.4237494468688965,-0.6374993324279785,-0.5199995040893572,3,-0.0436627849210498,-1.5555602650503944,16.670000076293945,-1.666645474052352,16.899999618530273,1.8148294667834637,16.989999771118164,-0.0436627849210498
3466,2013-05-31,16.415000915527347,16.559999465942386,16.235000610351562,16.5,2684425.0,-0.004548141699927455,2.1707512235061306,0.6799926757812216,22.390935656217522,25.08666409750401,0.48454919751180014,0.9186267664796652,0.08245678312449556,-0.4170572343965766,16.31283256429174,0.32499885559082387,-0.6691952636450011,-0.7727491378784137,-1.9067568555148888,0.3612585797580614,-1.339752996696653,-0.20574527906017437,1.3436715026977062,21.818249074645973,-13.557773623167169,0.5670038588182381,5,0.27999973297118785,0.9824991226196254,0.3162493705749476,0.10249948501586559,-0.40500068664551137,4,-0.013706997802047094,-1.4390479912168073,16.489999771118164,-1.5555602650503944,16.670000076293945,-1.666645474052352,16.899999618530273,-0.013706997802047094
3467,2013-06-03,16.344999313354492,16.475000381469727,16.149999618530273,16.475000381469727,902129.0,-0.004264489690441575,3.9999706564159747,1.5294408042366674,36.08566365652417,26.11767598667089,0.4839481273292172,0.9046652487201996,0.1747832878540514,-0.322157489085626,15.689940027511511,0.3250007629394531,-0.597246358751768,-0.7600007057189941,-1.8859530850855215,0.3659516736475332,-1.3229768954022596,-0.19702451603572868,1.2917793602406817,21.42854148588763,-16.27305065167433,0.5629761896832639,6,0.30250072479248047,0.9400005340576172,0.5262503623962402,0.3125004768371582,-0.3299999237060547,0,-0.005506280597660229,2.1707512235061306,16.415000915527347,-1.4390479912168073,16.489999771118164,-1.5555602650503944,16.670000076293945,-0.005506280597660229
3468,2013-06-04,16.334999084472653,16.479999542236328,16.25,16.440000534057614,772199.0,-0.0006118219211956877,1.4864887156804176,0.80769682208985,33.85579037621929,26.815212570357577,0.4197276329073887,0.8258751424728494,0.21631792289266727,-0.28890073071805844,14.948635320948805,0.22999954223632812,-0.5801424099164016,-0.6867508888244664,-1.779807124084865,0.40630534643593386,-1.2332790064546657,-0.14022277119426718,1.1531016836160326,21.893396294556894,-17.93059932700089,0.5465281176302001,6,0.2700004577636754,0.8300008773803746,0.5362505912780797,0.3225007057189977,-0.5249986648559535,1,-0.015304561616880652,3.9999706564159747,16.344999313354492,2.1707512235061306,16.415000915527347,-1.4390479912168073,16.489999771118164,-0.015304561616880652
3469,2013-06-05,16.149999618530273,16.350000381469727,16.100000381469727,16.350000381469727,582895.0,-0.011325342902420599,1.4999904632932155,1.9047428747888322,31.304359363908446,27.422063129159426,0.5216261678650014,0.907775124966058,0.4284508691036848,-0.09569514589606598,14.21846799789154,0.25,-0.5854288758494519,-0.7767503738403327,-1.8227773322262664,0.26927658454560266,-1.2997638530333013,-0.25373689464736415,1.2042910346025693,8.333200878651379,-33.25327624391697,0.5230134791929674,6,0.43000030517578125,0.9825010299682617,0.721250057220459,0.507500171661377,-0.4149999618530291,2,-0.02631574285444005,1.4864887156804176,16.334999084472653,3.9999706564159747,16.344999313354492,2.1707512235061306,16.415000915527347,-0.02631574285444005
3470,2013-06-06,16.100000381469727,16.325000762939453,16.0,16.270000457763672,696867.0,-0.003095928064492215,1.3214283281449037,0.8499971389879647,21.337621016287883,27.053182290601793,0.5205487831384801,0.8484846006453495,0.5034665424261888,-0.03330626313293905,13.495790074398442,0.3250007629394531,-0.5900501282764345,-0.7297495841979966,-1.6980172816911576,0.2385181132951626,-1.2138834329445771,-0.24561573545141613,1.1037754390635435,17.857228006716486,-24.208258810092527,0.48413384874657994,6,0.42999935150146484,0.9724998474121094,0.7774994373321533,0.5574994087219238,-0.4500007629394531,3,-0.002484528855873802,1.4999904632932155,16.149999618530273,1.4864887156804176,16.334999084472653,3.9999706564159747,16.344999313354492,-0.002484528855873802
3471,2013-06-07,16.295000076293945,16.295000076293945,15.979999542236328,16.194999694824222,623397.0,0.012111782000244764,5.299986648610502,-0.5882372740634152,24.923995946450432,26.717224013567858,0.2595690398991586,0.5489198690728827,0.3560912961753395,-0.21785004311084677,13.002811882428785,0.3150005340576172,-0.5930998523548716,-0.45049991607665874,-1.2807501361047215,0.3797503039514041,-0.8656250260906901,-0.03537480606262733,0.7402471293646684,63.00010681152344,24.923489098219264,0.4151251100140314,6,0.22499942779541016,0.7524995803833008,0.5849997997283936,0.3624997138977051,-0.34500026702881037,4,-0.019944756535346664,1.3214283281449037,16.100000381469727,1.4999904632932155,16.149999618530273,1.4864887156804176,16.334999084472653,-0.019944756535346664
3472,2013-06-10,16.315000534057614,16.479999542236328,16.135000228881836,16.270000457763672,656470.0,0.0012273984455370979,-1.190468117056512,0.44999904632930204,26.29970917312059,26.825865455786683,0.14946895176475294,0.42841457634128943,0.3800939311467779,-0.22437787975746915,12.874565908183333,0.3449993133544922,-0.5702045451604114,-0.3527494430542042,-1.013558295721566,0.3080594096131577,-0.6831538693878834,-0.022345016720525024,0.5514070454534341,67.0001983642571,32.52315281364277,0.33040442633368017,6,0.17249965667724965,0.7324991226196325,0.6762492656707799,0.34249925613403676,-0.480000495910641,0,-0.01869447105068056,5.299986648610502,16.295000076293945,1.3214283281449037,16.100000381469727,1.4999904632932155,16.149999618530273,-0.01869447105068056
3473,2013-06-11,15.970000267028807,16.364999771118164,15.885000228881836,16.364999771118164,989475.0,-0.021146200167668883,1.4303804803144473,-8.777751875557042,22.395837213841858,26.74348173648087,0.38965165621674025,0.7463088064160122,0.7650284770905333,0.12951120887565004,13.661603604665295,0.4799995422363281,-0.5643461484184584,-0.6562497615814227,-1.3830443811670055,0.0705448580041601,-1.019647071374214,-0.2928524517886313,0.7545820265182872,14.285737183082942,-15.212310013252813,0.36339730979279167,6,0.3225002288818377,1.0299997329711932,1.0812494754791278,0.6874995231628436,-0.31000041961669744,1,0.002817728357371152,-1.190468117056512,16.315000534057614,5.299986648610502,16.295000076293945,1.3214283281449037,16.100000381469727,0.002817728357371152
3474,2013-06-12,16.010000228881836,16.135000228881836,16.010000228881836,16.049999237060547,782416.0,0.0025046938750283854,-5.250154975919126,0.1012634389780457,27.56599929970652,27.351101300252964,0.2751166805806804,0.6747460682199282,0.7519050597314134,0.09473112034568487,14.491173796231733,0.16499996185302912,-0.5755882518676714,-0.5742497920989997,-1.3425033238491544,0.19400373965115492,-0.9583765579740771,-0.1901230262239224,0.5634572930255111,21.00842760561755,-9.65887885520106,0.384126765875077,6,0.21249961853027344,0.9899997711181641,1.2587497234344482,0.6474995613098145,0.0550003051757777,2,-0.01249218028768917,1.4303804803144473,15.970000267028807,-1.190468117056512,16.315000534057614,5.299986648610502,16.295000076293945,-0.01249218028768917
3475,2013-06-13,16.0,16.024999618530273,15.609999656677244,15.904999732971193,843188.0,-0.0006246239062380754,4.724156981906459,-2.3750655667349707,22.187525704496863,27.328500194506226,0.23278023962167893,0.6557539336959515,0.7953449879251835,0.10451723189040507,15.271676306883652,0.4149999618530291,-0.5765944949602542,-0.5445000171661363,-1.3482864928852507,0.25928645855297816,-0.9463932550256935,-0.14260677930657906,0.4495352091627538,44.82763156596643,14.403948053685426,0.40189323785955733,6,0.04499959945678711,0.8624997138977051,1.4224998950958252,0.6574997901916504,-0.11499977111816406,3,-0.01656252145767223,-5.250154975919126,16.010000228881836,1.4303804803144473,15.970000267028807,-1.190468117056512,16.315000534057614,-0.01656252145767223
3476,2013-06-14,16.40999984741211,16.600000381469727,16.059999465942386,16.139999389648438,737575.0,0.025624990463256836,-1.5116303827114743,2.8421020930583274,34.81675471095174,27.187510311664845,-0.1989224310785822,0.21005609997709485,0.421498303510468,-0.29740693430910525,15.760597041673075,0.6000003814697266,-0.5396338165912447,-0.10500016212463237,-0.8812326788911591,0.6712323546418961,-0.4931164205078957,0.283116096258631,-0.8000001907348651,80.80804091356157,52.527923840397705,0.38811625838326397,6,-0.30499982833862305,0.4524998664855957,1.0212502479553223,0.24749994277954102,-0.5749998092651367,4,-0.04631323802246645,4.724156981906459,16.0,-5.250154975919126,16.010000228881836,1.4303804803144473,15.970000267028807,-0.04631323802246645
3477,2013-06-17,16.690000534057614,16.694999694824222,16.485000610351562,16.549999237060547,542724.0,0.017062808607500424,1.7999949137239588,0.5185224430975157,45.00002270652712,28.425758348365715,-0.474764752969687,-0.10942093968177957,0.1726232029088024,-0.572252236018489,16.697985765161135,0.2849998474121129,-0.4744388060343887,0.19650053977965953,-0.5314966460063175,0.9244977255656366,-0.16749805311333077,0.5604991326726498,-1.0800008773803693,99.53924787181147,70.62340672552506,0.36399859289298875,6,-0.5375008583068812,0.12749910354614613,0.7212495803833043,-0.032500743865963244,-0.860000610351559,0,-0.04433796891033248,-1.5116303827114743,16.40999984741211,4.724156981906459,16.0,-5.250154975919126,16.010000228881836,-0.04433796891033248
3478,2013-06-18,16.950000762939453,16.950000762939453,16.700000762939453,16.795000076293945,580234.0,0.015578203748483066,2.2257921614471177,1.107137504938653,56.57278277548638,31.233360949652152,-0.7133713782375111,-0.40100719209915425,-0.04807518311839232,-0.8233772840989353,17.397486292009795,0.2600002288818395,-0.3966816132919675,0.4635007381439209,-0.24271304466708443,1.169714520954928,0.11039384673841823,0.8166076295494236,-1.2966011047363288,100.0,65.23274510282339,0.3531068914055035,6,-0.6700005531311035,-0.525001049041748,0.47624945640563965,-0.29250097274780273,-0.7150001525878906,1,-0.0657817507141586,1.7999949137239588,16.690000534057614,-1.5116303827114743,16.40999984741211,4.724156981906459,16.0,-0.0657817507141586
3479,2013-06-19,16.96500015258789,17.049999237060547,16.90999984741211,16.959999084472653,676471.0,0.0008849197034392908,-1.6666666666666667,0.032264812649995235,62.086522762966595,35.76101669928312,-0.6711878069272501,-0.4438841114647474,-0.034232594810021055,-0.8299628549783016,18.05217383177795,0.1399993896484375,-0.37228455280566664,0.48175015449523784,-0.21445961543540193,1.1779599244258776,0.13364526952991795,0.8298550394605577,-1.233804428100587,94.0972840804557,53.45819428972226,0.34810488496532005,6,-0.6350007057189941,-0.5400004386901855,0.2512495517730713,-0.30750036239624023,-0.8649997711181641,2,-0.07692309421976118,2.2257921614471177,16.950000762939453,1.7999949137239588,16.690000534057614,-1.5116303827114743,16.40999984741211,-0.07692309421976118
3480,2013-06-20,16.100000381469727,16.815000534057614,16.020000457763672,16.815000534057614,931302.0,-0.05098731289938796,1.2237759626106517,-142.96948893963838,44.283114121020645,37.912029829790924,0.21658856573366236,0.387838234582091,0.8340334799067008,0.036829663653943356,18.683315862620347,0.9449996948242188,-0.3634164024777071,-0.34949965476989675,-1.0515784383101057,0.3525791287703104,-0.7005390465400012,0.0015397370002077082,-0.26330037597656286,7.766992089123286,-33.7965503617664,0.3510393917701036,6,0.22999906539916992,0.3249993324279785,1.128749132156372,0.5574994087219238,-0.11500072479248225,3,-0.0021739035144617835,-1.6666666666666667,16.96500015258789,2.2257921614471177,16.950000762939453,1.7999949137239588,16.690000534057614,-0.0021739035144617835
3481,2013-06-21,15.614999771118164,16.25,15.614999771118164,16.079999923706055,1363544.0,-0.03012426079876207,-1.7311828839101864,0.6503497249683919,38.48581191376857,39.26604124541848,0.6649096356372013,0.8141640909420325,1.3276928865877515,0.5221781752080723,19.725343816639356,0.6350002288818359,-0.3445139287169994,-0.7707502841949463,-1.5333516835178251,-0.008148884872067441,-1.152050983856384,-0.38944958453350864,1.4349994659423828,0.0,-42.28832603675434,0.3813006996614391,6,0.7149996757507324,0.809999942779541,1.5987498760223389,1.0425000190734863,0.2899999618530291,4,0.017291095851507565,1.2237759626106517,16.100000381469727,-1.6666666666666667,16.96500015258789,2.2257921614471177,16.950000762939453,0.017291095851507565
3482,2013-06-24,15.170000076293945,15.6899995803833,15.164999961853027,15.6899995803833,1257147.0,-0.028498219746842413,1.019231227728474,1.1182781364594698,33.84189797350136,40.53782577426953,1.0397515484213677,1.1761233489153824,1.7710397430242928,0.9643828039112137,21.17234348683468,0.5249996185302734,-0.31697759000307,-1.1247499942779555,-2.0084890121548256,-0.24101097640108726,-1.5666195032163905,-0.6828804853395205,1.851299171447753,0.2652581625193201,-42.76038997348258,0.4418695089384342,6,0.9374995231628418,1.0324997901916504,2.0437495708465576,1.487499713897705,0.5100002288818342,0,0.04383651671117783,-1.7311828839101864,15.614999771118164,1.2237759626106517,16.100000381469727,-1.6666666666666667,16.96500015258789,0.04383651671117783
3483,2013-06-25,15.5,15.640000343322756,15.225000381469727,15.25,934215.0,0.021753455639182517,-1.7666734483679531,-0.48076968926693553,41.33333841959635,42.06753012092396,0.7108213558639562,0.775628066011798,1.4436710800687962,0.6383483567114823,22.808346954626902,0.47000026702881037,-0.3017599859633471,-0.7247500896453865,-1.6281967424188935,0.17869656312812054,-1.1764734160321417,-0.27302676325863295,1.4470472763061508,17.771892146223372,-28.417631960242602,0.4517233263867537,6,0.6074995994567871,0.6600003242492676,1.713749647140503,1.1574997901916504,-0.6499996185302734,1,0.021290317658455127,1.019231227728474,15.170000076293945,-1.7311828839101864,15.614999771118164,1.2237759626106517,16.100000381469727,0.021290317658455127
3484,2013-06-26,15.604999542236328,15.710000038146973,15.494999885559082,15.640000343322756,510840.0,0.006774164015246997,1.4571419229323002,-0.14000320434571023,43.49539028209709,44.4350706295462,0.6060651242730835,0.6184591395835355,1.3536992447218168,0.536847405732729,23.947084912727345,0.21500015258789062,-0.2903720435254442,-0.5665005207061782,-1.4848694629605248,0.3518684215481702,-1.0256849918333515,-0.10731604957900487,1.2707658414916985,26.6666319876127,-22.15222155785428,0.45918447112717387,6,0.502500057220459,0.5500006675720215,1.6087501049041748,1.0525002479553223,-1.0499992370605487,2,0.040371745376222457,-1.7666734483679531,15.5,1.019231227728474,15.170000076293945,-1.7311828839101864,15.614999771118164,0.040371745376222457
3485,2013-06-27,15.770000457763672,15.979999542236328,15.579999923706055,15.640000343322756,595521.0,0.010573593102694678,-2.199984741269145,-3.714203972643558,43.0463654791763,45.3494718260156,0.4526039108803914,0.4181929515583107,1.2165917114033462,0.37115076706493966,24.524167206645036,0.39999961853027344,-0.23111597859662325,-0.365499639511107,-1.2877391460501713,0.5567398670279591,-0.8266193927806391,0.09562011375842516,1.0373343090893563,55.76041240919219,8.374541993377257,0.46111975326953303,6,0.33749914169311523,0.3424992561340332,1.443749189376831,0.8874993324279785,-1.0,3,0.020925803051806025,1.4571419229323002,15.604999542236328,-1.7666734483679531,15.5,1.019231227728474,15.170000076293945,0.020925803051806025
3486,2013-06-28,16.190000534057614,16.264999389648438,15.8100004196167,15.8100004196167,866682.0,0.02663285124301784,-1.394730700021834,2.923075230165438,48.50299442232022,45.73869090554817,-0.002106400181922652,-0.020583182979311943,0.8291346202867196,-0.04152132261750907,24.510742263853704,0.4949989318847656,-0.1800542990600924,0.06575045585632111,-0.8475795348773367,0.979080446589979,-0.3909145395105078,0.52241545122315,0.5516408405954145,93.18191867234562,46.282850434822606,0.4566649953668292,6,-0.08250093460082653,-0.07750082015990856,1.0012490749359166,0.46749925613403676,-1.6400003433227486,4,-0.012662190896728265,-2.199984741269145,15.770000457763672,1.4571419229323002,15.604999542236328,-1.7666734483679531,15.5,-0.012662190896728265
3487,2013-07-01,16.254999160766598,16.440000534057614,16.145000457763672,16.290000915527347,568085.0,0.004014739009566615,-1.3137337033352252,-0.09210985320950912,53.65852285011296,45.41488424717333,-0.15119928953299322,-0.09767811661808778,0.7874666920861415,-0.09458814138176663,24.21282077602811,0.29500007629394176,-0.11534770022581142,0.13524909019469789,-0.774380740621055,1.044878921010449,-0.31956582521317856,0.5900640056025743,0.4235765573744317,84.77355143561321,32.3549749818752,0.45481491540787583,7,-0.1474995613098109,-0.14249944686889293,0.7462506294250524,0.4025006294250524,-1.954998970031733,0,-0.021531802267955258,-1.394730700021834,16.190000534057614,-2.199984741269145,15.770000457763672,1.4571419229323002,15.604999542236328,-0.021531802267955258
3488,2013-07-02,16.084999084472653,16.344999313354492,15.869999885559082,16.260000228881836,551169.0,-0.010458325750287378,1.7536253517544877,4.999782028226431,50.93166289066883,44.175455372473586,-0.1305299070174044,0.05547658678813505,0.9702765010570467,0.09030844681621275,24.06686013835826,0.47499942779541016,-0.10328394083039782,-0.022250986099248138,-0.9262800996641651,0.8817781274656706,-0.47426554288170664,0.42976357068321036,0.5330336034168575,62.433734818171125,5.792397580788112,0.4520145567824592,7,-0.09499883651733221,0.02750062942505238,0.9187507629394567,0.5725007057189977,-1.8349990844726527,1,-0.02517866349696163,-1.3137337033352252,16.254999160766598,-1.394730700021834,16.190000534057614,-2.199984741269145,15.770000457763672,-0.02517866349696163
3489,2013-07-03,15.725000381469727,15.850000381469727,15.375,15.550000190734865,716156.0,-0.022381021044038718,1.2352949096253745,-0.9999945504680844,46.857145846621194,44.46145889754031,0.03919947755727726,0.40264679357898103,1.3182111313881748,0.4587907217798559,23.88258201935136,0.7099990844726527,-0.14777299921862763,-0.3609997272491441,-1.2806429206115517,0.5586434661132635,-0.8208213239303497,0.09882186943205973,0.8349109973783229,32.863869104012345,-24.22786953197015,0.45982159668120387,7,0.07749986648559393,0.38249921798706055,1.3899993896484375,0.9324994087219238,-0.9850006103515625,2,-0.05564387782343694,1.7536253517544877,16.084999084472653,-1.3137337033352252,16.254999160766598,-1.394730700021834,16.190000534057614,-0.05564387782343694
3490,2013-07-04,16.059999465942386,16.129999160766598,15.770000457763672,15.770000457763672,463448.0,0.02130359785983993,-1.482758167097411,1.657135383458438,45.930225595126444,45.28861597324674,-0.33756948479881643,0.06798280072959884,0.937718360863304,0.13239326825273778,23.29646298357188,0.40499877929687145,-0.2424507833570022,-0.024000597000117807,-0.9436895761023649,0.8956883821021275,-0.48384508655124137,0.43584389255100575,0.44411545622586246,64.3191664263832,9.80489798709047,0.45984448955112295,7,-0.2574992179870659,0.047500133514400744,1.1350002288818324,0.597500324249264,-0.6749992370605504,3,-0.09371103429724148,1.2352949096253745,15.725000381469727,1.7536253517544877,16.084999084472653,-1.3137337033352252,16.254999160766598,-0.09371103429724148
3491,2013-07-05,15.970000267028807,16.149999618530273,15.890000343322756,16.065000534057614,407866.0,-0.005603935361544465,-1.039209086455284,-0.3275882480613935,41.24086380240779,46.11072328756968,-0.2144717729709651,0.13953969515301345,0.9683120975425279,0.22967989979188452,22.62730660191819,0.25999927520751775,-0.363724061151224,-0.09774980545044265,-1.0132164211139152,0.8177168102130281,-0.5554831132821771,0.3599835023812936,0.48055005672683215,55.868541658085114,6.7584173499114115,0.45773330783173555,7,-0.13749980926513672,0.1374993324279803,1.2049999237060565,0.6874995231628436,-0.7550001144409162,4,-0.07514087596746122,-1.482758167097411,16.059999465942386,1.2352949096253745,15.725000381469727,1.7536253517544877,16.084999084472653,-0.07514087596746122
3492,2013-07-08,16.010000228881836,16.194999694824222,16.0,16.014999389648438,473415.0,0.0025046938750283854,-14.600213626306838,0.052622596998444994,37.91771718057268,45.731209816567045,-0.13721690318160285,0.07959939426517693,0.8821701430248226,0.19607641873788495,22.50060888006555,0.22499942779541549,-0.37759019763694823,-0.04249982833862376,-0.9507574819346694,0.8657578252574201,-0.49662865513664656,0.41162899845939904,0.38912808039769686,65.46398746261495,21.84961374906716,0.4541288267980222,7,-0.10249996185302912,0.09749937057495117,1.036250114440918,0.6474995613098145,-0.7049999237060565,0,-0.0911930054512522,-1.039209086455284,15.970000267028807,-1.482758167097411,16.059999465942386,1.2352949096253745,15.725000381469727,-0.0911930054512522
3493,2013-07-09,16.014999389648438,16.15999984741211,15.885000228881836,16.075000762939453,334552.0,0.00031225238570464775,1.3913057900585475,12.00228920259443,37.75770744284707,45.09368950109482,-0.06870612217952399,0.08236732344072806,0.829490959166364,0.19812659475159222,21.94806875098826,0.27499961853027344,-0.32862061135590004,-0.03975062370300364,-0.947370492415132,0.8678692450091265,-0.4935605580590696,0.41405931065306234,0.33476378573403665,78.04873510174046,39.13387339324214,0.4538099343560651,7,-0.10749912261963068,0.09250020980834961,0.9512505531311035,0.6425004005432129,-0.4549989700317383,1,-0.10708705989849054,-14.600213626306838,16.010000228881836,-1.039209086455284,15.970000267028807,-1.482758167097411,16.059999465942386,-0.10708705989849054
3494,2013-07-10,15.8100004196167,16.069999694824222,15.704999923706055,16.020000457763672,674032.0,-0.012800435706806335,1.3548485342570378,3.4999205289592474,45.49688737353799,45.36596971157945,0.18822407877467562,0.28629294772034086,0.9824776430955069,0.4081762107603737,21.463240130797562,0.3649997711181676,-0.21800125262356396,-0.23474960327148509,-1.1488295834324767,0.6793303768895065,-0.6917895933519809,0.2222903868090107,0.49237222722459606,21.428682644286944,-20.541081897803586,0.45703999008049545,7,0.0974998474121076,0.2974991798400879,1.0749993324279785,0.8474993705749512,-0.21000003814697266,2,-0.09867175067757017,1.3913057900585475,16.014999389648438,-14.600213626306838,16.010000228881836,-1.039209086455284,15.970000267028807,-0.09867175067757017
3495,2013-07-11,15.734999656677244,15.854999542236328,15.699999809265135,15.800000190734865,538401.0,-0.004743881147934448,-1.2962884471382414,0.30952629642918844,52.13523330956493,45.7695518101622,0.28802696938063654,0.35881947728093344,1.0073907399455582,0.48959914993229425,20.25641288311676,0.15499973297119318,-0.15886660539232267,-0.29650034904480016,-1.220935535221125,0.6279348371315248,-0.7587179421329626,0.1657172440433623,0.5218780827645215,7.0706778795672065,-38.547029451194696,0.4622175930881625,7,0.1725006103515625,0.3724999427795428,1.1212506294250506,0.9225001335144061,-0.319999694824217,3,-0.06323482092589983,1.3548485342570378,15.8100004196167,1.3913057900585475,16.014999389648438,-14.600213626306838,16.010000228881836,-0.06323482092589983
3496,2013-07-12,15.649999618530273,15.9399995803833,15.649999618530273,15.875,674014.0,-0.005401972672487543,-1.5777730682829654,3.4615158895505607,59.79592885341644,46.451485810529256,0.32226172111372087,0.4047126805034509,1.0439900585098378,0.5721297078789149,20.61711151577766,0.28999996185302734,-0.11511023263200393,-0.34350037574768066,-1.2649017525664945,0.5779010010711332,-0.8042010641570876,0.11720031266172626,0.5632030098079426,0.0,-49.23308624679808,0.4607006884094068,7,0.21000003814697266,0.45749998092651367,1.1512503623962402,1.007500171661377,-0.25999927520751775,4,-0.016932868760882736,-1.2962884471382414,15.734999656677244,1.3548485342570378,15.8100004196167,1.3913057900585475,16.014999389648438,-0.016932868760882736
3497,2013-07-15,15.949999809265135,16.045000076293945,15.65999984741211,15.710000038146973,680411.0,0.019169341728267453,-1.2647062123439061,-1.0666638409697713,59.29753474711223,47.381027127911864,-0.0285553282312474,0.04894014795431545,0.6932415827635534,0.2683456859822062,21.14829229531153,0.3950004577636719,-0.07134213319908689,-0.006500148773195491,-0.8675957266047778,0.8545954290583868,-0.43704793768898575,0.42404764014259655,0.22127471241367225,58.823540411463185,5.3790473193846395,0.4305477889157912,7,-0.1649999618530238,0.15749979019165217,0.8337497711181658,0.7074999809265154,-0.75,0,-0.04608148372831289,-1.5777730682829654,15.649999618530273,-1.2962884471382414,15.734999656677244,1.3548485342570378,15.8100004196167,-0.04608148372831289
3498,2013-07-16,15.835000038146973,16.040000915527347,15.835000038146973,15.954999923706055,644779.0,-0.007210017084223419,-2.4166845480772117,-0.5000000000000037,54.73252918425375,48.25606972098214,0.05280583568286801,0.0802376889503833,0.7551104417800261,0.3810899152088325,22.34007027076887,0.20500087738037465,-0.08619785194585816,-0.0657498836517334,-0.7894266976255011,0.6579269303220343,-0.42758829063861725,0.29608852333515046,0.29602350113880505,44.04771095499075,-12.255907561014972,0.3618384069868838,7,0.08749961853027521,0.27249956130981445,0.932499885559082,0.8224997520446777,-0.7200002670288086,1,-0.033470144091847676,-1.2647062123439061,15.949999809265135,-1.5777730682829654,15.649999618530273,-1.2962884471382414,15.734999656677244,-0.033470144091847676
3499,2013-07-17,15.65999984741211,15.949999809265135,15.65999984741211,15.859999656677244,651544.0,-0.011051480285019455,-1.900002384188047,1.6666666666666519,47.74588433938371,48.45780958145518,0.2431900973110217,0.16069669612921444,0.8722388871362412,0.5494409307052379,23.947364282854934,0.28999996185302557,-0.13921546514208671,-0.17550005912780797,-0.7042113777133494,0.35321125945773524,-0.4398557184205778,0.08885560016496363,0.43238274877635874,2.5317005804127595,-51.61652897328658,0.2643556592927712,7,0.2624998092651385,0.44749975204467773,0.9862504005432129,0.997499942779541,-0.15999984741210938,2,-0.006385659563843182,-2.4166845480772117,15.835000038146973,-1.2647062123439061,15.949999809265135,-1.5777730682829654,15.649999618530273,-0.006385659563843182
3500,2013-07-18,16.065000534057614,16.065000534057614,15.649999618530273,15.664999961853027,673271.0,0.025862113064607284,1.0750016093231074,-2.0000047683761295,47.4226755471938,49.14467755309806,-0.1799502790878229,-0.2604119928705835,0.4132017335523095,0.13704485753160256,23.89570103563228,0.4150009155273402,-0.16014226780984941,0.23125061988830176,-0.2939948194273896,0.7564960592039913,-0.0313720997695448,0.49387333954614654,-0.9000005722045863,100.0,48.691217265570046,0.26262271965784495,7,-0.14250087738036576,0.042499065399173475,0.546249389648441,0.5924992561340368,-0.5950002670288068,3,-0.02894491983377734,-1.900002384188047,15.65999984741211,-2.4166845480772117,15.835000038146973,-1.2647062123439061,15.949999809265135,-0.02894491983377734
3501,2013-07-19,15.885000228881836,16.094999313354492,15.885000228881836,16.069999694824222,454760.0,-0.011204500416553298,-1.2702669264791868,-0.4624980032472694,42.71654814558949,49.677880993655485,-0.014835300775393634,-0.062343156443800396,0.5378941571643487,0.3167511060625188,23.242422002090006,0.20999908447265625,-0.13661617940024762,0.03775029182434153,-0.4776081673889436,0.5531087510376267,-0.21992893778229927,0.2954295214309841,-0.702000255584716,52.809162137603515,5.49660477456441,0.25767922960664225,7,0.01999950408935547,0.22249937057495117,0.5687494277954102,0.9549994468688965,-0.4650001525878906,4,-0.02958767769951065,1.0750016093231074,16.065000534057614,-1.900002384188047,15.65999984741211,-2.4166845480772117,15.835000038146973,-0.02958767769951065
3502,2013-07-22,15.835000038146973,15.920000076293945,15.6899995803833,15.890000343322756,745403.0,-0.0031476355061017536,3.000016585673295,0.2972998051405811,44.834724504059295,50.464216222679056,0.008639050371620272,0.042194954191158374,0.534411260553032,0.38189114217115616,22.139889048766864,0.23000049591064453,-0.13431545276092294,-0.04549989700317347,-0.4509741640038172,0.35997436999747023,-0.24823703050349621,0.1572372364971475,-0.6155200912475571,41.573156514135825,-3.668597657808533,0.20273713350032155,7,0.037499427795410156,0.27249956130981445,0.648749828338623,1.0924997329711914,-0.6350002288818377,0,-0.028102285680593586,-1.2702669264791868,15.885000228881836,1.0750016093231074,16.065000534057614,-1.900002384188047,15.65999984741211,-0.028102285680593586
3503,2013-07-23,15.829999923706055,15.970000267028807,15.78499984741211,15.84000015258789,797783.0,-0.00031576346251172005,-2.6999942779758936,0.18182133444305143,52.542363488242785,51.24704690209071,-0.01716813675995077,0.07714048117259154,0.5192621077055399,0.3998404853908255,20.925265295392105,0.18500041961669744,-0.10286701091044748,-0.06700000762939418,-0.4321300100648351,0.29812999480604674,-0.24956500884711375,0.11556499358832717,-0.5754992021484355,40.449534520890836,-6.095298969717348,0.18256500121772068,7,0.042499542236328125,0.2774996757507324,0.6549997329711914,1.177499771118164,-1.0299997329711896,1,-0.039797859600584684,3.000016585673295,15.835000038146973,-1.2702669264791868,15.885000228881836,1.0750016093231074,16.065000534057614,-0.039797859600584684
3504,2013-07-24,16.235000610351562,16.270000457763672,15.824999809265135,15.835000038146973,1302902.0,0.02558437704342653,-1.1190455105891555,-39.99914171275987,54.098387017523414,51.46517509186387,-0.3973256809708392,-0.2932786612362257,0.09679092994394978,0.008918341636920957,19.525429502049914,0.44500064849853693,-0.049828241319440636,0.30650062561035085,-0.06125351944135815,0.6742547706620616,0.12262355308449457,0.49037769813620535,-0.9468799451220686,94.35487096188692,47.99051137643771,0.183877072525855,7,-0.27500057220458984,-0.1275010108947754,0.11749935150146484,0.8099989891052282,-1.4850006103515625,2,-0.06898680610577113,-2.6999942779758936,15.829999923706055,3.000016585673295,15.835000038146973,-1.2702669264791868,15.885000228881836,-0.06898680610577113
3505,2013-07-25,16.100000381469727,16.28499984741211,15.9350004196167,16.254999160766598,630901.0,-0.008315381817464051,2.255806319973031,-0.38749639392414076,52.981652279170994,50.70803325028105,-0.22920900667999256,-0.13943706312687,0.214164845072915,0.15575831607755575,18.707218753720074,0.34999942779541016,0.001954732724014363,0.15500040054321218,-0.2124230799993434,0.522423881085766,-0.02871133972806561,0.33871214081448997,-0.7529669286881813,68.90766673665618,22.764619233259296,0.18371174027127718,7,-0.13250064849853516,-0.11000013351440607,0.2774991989135742,0.9449992179870641,-1.4100008010864258,3,-0.03726710355611518,-1.1190455105891555,16.235000610351562,-2.6999942779758936,15.829999923706055,3.000016585673295,15.835000038146973,-0.03726710355611518
3506,2013-07-26,15.984999656677244,16.165000915527347,15.975000381469727,16.104999542236328,248098.0,-0.0071429019917814696,-1.7143236670550035,0.7741989072652389,49.445664084488236,49.613380954433936,-0.06894108223014506,-0.04277504925140185,0.30323074987095033,0.27981485595669575,18.501623108920633,0.19000053405762074,0.02708719511709745,0.050249719619749555,-0.2994037936264835,0.3999032328659826,-0.12457703700336786,0.2250764762428652,-0.5629288923252531,49.57982250445953,5.637816497778786,0.17482675662311623,7,-0.01749992370605291,-0.18249940872192383,0.39249992370605646,1.0999999046325701,-1.0450000762939435,4,-0.032217666606787376,2.255806319973031,16.100000381469727,-1.1190455105891555,16.235000610351562,-2.6999942779758936,15.829999923706055,-0.032217666606787376
3507,2013-07-29,15.904999732971193,16.024999618530273,15.859999656677244,16.024999618530273,427867.0,-0.005004687233298388,1.750001986823417,0.9999999999999704,47.639495167169116,48.82526606364675,0.004474876814679618,0.01018136238965539,0.35196295008607414,0.3743253411482126,18.765183857621427,0.16499996185302912,0.031983364471077635,-0.012250232696532137,-0.3277862115208183,0.30328574612775405,-0.17001822210867523,0.14551775671561096,-0.41389464197439274,23.99997711181676,-14.982190522542624,0.15776798941214268,7,0.062499999999998224,-0.1024994850158727,0.4724998474121076,1.1799998283386213,-0.9399995803833026,0,-0.030493534411813905,-1.7143236670550035,15.984999656677244,2.255806319973031,16.100000381469727,-1.1190455105891555,16.235000610351562,-0.030493534411813905
3508,2013-07-30,15.68000030517578,15.954999923706055,15.625,15.869999885559082,941460.0,-0.014146459074060092,-1.19999809265258,1.5833313465099843,47.23404393470054,48.768394907570844,0.22928741825202614,0.21426929249946625,0.5434026284265219,0.6149895276929254,18.792108293200823,0.3299999237060547,0.01646885449772917,-0.21699972152710068,-0.5391211321660005,0.10512168911179742,-0.3780604268465506,-0.05593901620765074,-0.1253836336657539,8.333381498713715,-31.51139184968956,0.16106070531944938,7,0.2749996185302752,0.15250015258789062,0.47499942779541193,1.1824994087219256,-0.8950004577636701,1,-0.03061227592911475,1.750001986823417,15.904999732971193,-1.7143236670550035,15.984999656677244,2.255806319973031,16.100000381469727,-0.03061227592911475
3509,2013-07-31,14.850000381469727,15.149999618530273,13.5,15.0,3625946.0,-0.05293366757346807,6.333350287586519,0.7894734200342246,35.748814972275866,47.47129928813552,1.0418695286334039,1.0280647271561563,1.331440459762515,1.4564658430054536,19.09466779890209,2.1800003051757795,-0.04199129292545756,-1.0032496452331543,-1.569160851643712,-0.4373384388225947,-1.286205248438435,-0.7202940420278754,1.4349994659423828,48.47398403716899,4.2982989389403485,0.2829556032052794,7,0.042499542236328125,0.11999988555908025,1.2837495803833008,2.0124993324279785,0.2999992370605469,2,-0.0033670161246092123,-1.19999809265258,15.68000030517578,1.750001986823417,15.904999732971193,-1.7143236670550035,15.984999656677244,-0.0033670161246092123
3510,2013-08-01,14.55500030517578,14.845000267028807,14.149999618530273,14.75,2467660.0,-0.01986532449265499,2.610390832842071,1.3000012715690008,33.484185416014526,46.44548120707164,1.229439461812893,1.2696274155661715,1.588406053896593,1.7568726130692216,20.023354134393927,0.7000007629394531,-0.09044737509475276,-1.2229997634887706,-2.0244024127224325,-0.4215971142551087,-1.6237010881055998,-0.8222984388719397,1.674299545288088,39.5872398778151,-9.755996844189198,0.4007013246168307,8,0.3374996185302752,0.41499996185302734,1.5762495994567889,2.3074994087219256,0.7150001525878924,3,0.013397436670260943,6.333350287586519,14.850000381469727,-1.19999809265258,15.68000030517578,1.750001986823417,15.904999732971193,0.013397436670260943
3511,2013-08-02,14.770000457763672,14.890000343322756,14.579999923706055,14.59000015258789,1123123.0,0.014771566340087139,-2.0999923706345904,-0.923079932704714,31.73376975957092,44.989819568795156,0.9383178168548731,1.0120026875893249,1.3333781975293917,1.5466682034534607,21.003013858334548,0.3350000381469762,-0.10310377118313596,-0.9479996204376224,-1.8608169644465384,-0.035182276428706416,-1.4044082924420813,-0.4915909484331653,1.4047133956909192,50.29705543095888,2.0640746055317933,0.4564086720044578,8,0.12249946594238281,0.19999980926513494,1.3399991989135742,2.092499256134033,0.27499961853027344,4,-0.005416443798301973,2.610390832842071,14.55500030517578,6.333350287586519,14.850000381469727,-1.19999809265258,15.68000030517578,-0.005416443798301973
3512,2013-08-05,14.550000190734865,14.890000343322756,14.5,14.774999618530273,552922.0,-0.01489507516657973,-1.400003521261092,-1.2499947018183262,30.734651719014323,42.566740483325326,1.0693226793579296,1.177380071896863,1.5067452495059737,1.769515087053291,22.16120798262356,0.3900003433227557,-0.15514316186834876,-1.09499988555908,-2.134255518494326,-0.055744252623833646,-1.614627702026704,-0.5753720690914577,1.5712193856506342,42.769866532207075,-5.744977849415733,0.5196278164676229,8,0.34249973297118963,0.42000007629394176,1.559999465942381,2.31249952316284,0.7849998474121076,0,0.026804081411406333,-2.0999923706345904,14.770000457763672,2.610390832842071,14.55500030517578,6.333350287586519,14.850000381469727,0.026804081411406333
3513,2013-08-06,14.300000190734865,14.645000457763672,14.260000228881836,14.545000076293945,733984.0,-0.017182130358953218,-1.3692335681818848,1.0888911494559812,30.05867189909965,39.89566102572268,1.206326713193759,1.3621468647518888,1.7091469545552496,2.016306392713611,23.274124211434742,0.38500022888183594,-0.19140850766112827,-1.2592499256134015,-2.442938395737615,-0.07556145548918991,-1.8510941606755065,-0.6674056905512948,1.768794994122926,48.48487125393763,-5.605017375435807,0.591844235062106,8,0.5924997329711896,0.622499465942381,1.809999465942381,2.56249952316284,1.0850000381469709,1,0.04650349321560765,-1.400003521261092,14.550000190734865,-2.0999923706345904,14.770000457763672,2.610390832842071,14.55500030517578,0.04650349321560765
3514,2013-08-07,14.25,14.449999809265135,14.06999969482422,14.369999885559082,1925519.0,-0.0034965167879690284,1.714289120268673,0.48979568004795976,20.294611790839923,36.26376763813034,1.0562158658298486,1.3589578555722035,1.7174011771188926,2.0649301338723234,24.22365802493119,0.3800001144409144,-0.23933345895785862,-1.2312500953674324,-2.5439325606837393,0.08143236994887637,-1.8875913280255858,-0.5749088627092789,1.7674192811606346,21.951239368574843,-25.243608899250905,0.6563412326581541,8,0.5825004577636737,0.6424999237060547,1.8012499809265137,2.612499713897705,1.4700002670288068,2,0.03754384894120055,-1.3692335681818848,14.300000190734865,-1.400003521261092,14.550000190734865,-2.0999923706345904,14.770000457763672,0.03754384894120055
3515,2013-08-08,14.739999771118164,14.739999771118164,14.1899995803833,14.300000190734865,2327426.0,0.034385948850397474,1.5000032511655428,-3.666666666666652,32.98662872754687,34.43498593180352,0.3944979887469984,0.8333177776064229,1.1962914021861728,1.5750320557043906,24.930592863508565,0.5500001907348633,-0.304136332336542,-0.6915003299713138,-2.0386575258767365,0.6556568659341107,-1.3650789279240243,-0.01792173201860159,1.2270711244192576,81.70726175896927,33.76757772429688,0.6735785979527122,8,0.022500038146972656,0.15250015258789062,1.2150001525878906,2.122499942779541,1.1550006866455078,3,0.027815458193932274,1.714289120268673,14.25,-1.3692335681818848,14.300000190734865,-1.400003521261092,14.550000190734865,0.027815458193932274
3516,2013-08-09,15.385000228881836,15.68000030517578,14.739999771118164,14.779999732971193,2709839.0,0.04375851206100401,-1.7445254254985851,1.3750024383741586,44.31818701784984,34.06595169299027,-0.3850555329396741,0.17649530653433132,0.5294522885833643,0.9340446294083229,25.143882578108045,0.9400005340576154,-0.3965988840957966,-0.03324990272522044,-1.3765657835880347,1.3100659781375956,-0.7049078431566294,0.6384080377061885,0.5327292487448378,81.67702084103388,31.571626368638306,0.671657940431408,8,-0.6575002670288086,-0.49250030517578125,0.5699996948242188,1.4774994850158691,0.2649993896484375,4,-0.007474798141522188,1.5000032511655428,14.739999771118164,1.714289120268673,14.25,-1.3692335681818848,14.300000190734865,-0.007474798141522188
3517,2013-08-12,15.21500015258789,15.390000343322756,15.130000114440918,15.390000343322756,799707.0,-0.011049728551502325,1.9714279486214934,-0.28925627651173397,42.54546076666595,33.54499800765309,-0.36120999951089594,0.30420445249104233,0.6774447336515586,1.106710763480514,25.641089490493673,0.2600002288818377,-0.4902619202920597,-0.1664999961853031,-1.4886119429912021,1.155611950620596,-0.8275559695882535,0.4945559772176473,0.6543747354862504,71.11801389402258,18.973663273575305,0.6610559734029496,8,-0.625,-0.32250022888183594,0.7549998760223389,1.6474995613098145,-0.10500049591064631,0,-0.011173189259878535,-1.7445254254985851,15.385000228881836,1.5000032511655428,14.739999771118164,1.714289120268673,14.25,-0.011173189259878535
3518,2013-08-13,15.30500030517578,15.399999618530273,15.220000267028807,15.220000267028807,545553.0,0.005915225217568043,-3.2352769581169287,-0.48571397431076174,37.7952759847372,33.772382564593244,-0.569932416037485,0.18178225672062176,0.5663513963824869,1.0243180413203934,26.157893084557205,0.1849994659423828,-0.573150464529876,-0.04999985694885467,-1.3549741531283548,1.2549744392306472,-0.7024870050386074,0.6024872911408963,0.5169870851368792,76.70808336413518,28.66781430815626,0.652487148089751,8,-0.4300003051757795,-0.4125003814697248,0.7024996280670184,1.5574994087219256,-0.06000041961669744,1,0.00196012625762898,1.9714279486214934,15.21500015258789,-1.7445254254985851,15.385000228881836,1.5000032511655428,14.739999771118164,0.00196012625762898
3519,2013-08-14,15.5600004196167,15.595000267028807,15.18000030517578,15.3100004196167,812379.0,0.01666122896807032,1.5937522351763396,2.941175150624376,43.12977367835464,34.84411459374215,-0.7974925155905215,-0.08547609081198004,0.29875032328115303,0.7770483720750221,26.231976597970053,0.41499996185302734,-0.6472977381582439,0.21000022888183523,-1.090813313587649,1.5108137713513177,-0.4404065423529069,0.8604070001165773,0.21554722288970574,91.94632032304592,44.622884491494915,0.6504067712347413,8,-0.6850004196166992,-0.6675004959106445,0.44749951362609863,1.232499599456787,-0.3450002670288086,2,-0.011246798587115636,-3.2352769581169287,15.30500030517578,1.9714279486214934,15.21500015258789,-1.7445254254985851,15.385000228881836,-0.011246798587115636
3520,2013-08-15,15.600000381469727,15.864999771118164,15.510000228881836,15.5649995803833,956049.0,0.00257069156647316,-3.8965621567582853,0.14000320434570312,45.006495127355734,36.31886185682934,-0.752839645239062,-0.17085890624043643,0.2479662728080818,0.7440520610564647,26.444195828546107,0.3549995422363281,-0.7096794273349438,0.27325019836425746,-0.9898298916589994,1.5363302883875143,-0.35828984664737185,0.9047902433758868,-2.1000003814697266,76.44449869791666,28.19172922499174,0.6315400450116285,8,-0.6325006484985352,-0.7075004577636719,0.4074995517730713,1.0724997520446777,-0.375,3,0.007692300168250066,1.5937522351763396,15.5600004196167,-3.2352769581169287,15.30500030517578,1.9714279486214934,15.21500015258789,0.007692300168250066
3521,2013-08-16,15.414999961853027,15.734999656677244,15.234999656677244,15.604999542236328,722065.0,-0.011859000967490374,1.2222231641231984,-5.428435192501567,43.813135752615004,37.77202674945164,-0.5215733261531401,-0.024111317772071317,0.41352415344328364,0.9448712583488685,26.904482836254463,0.5,-0.6693899111406765,0.11174979209899938,-1.1248085588686187,1.3483081430666175,-0.5065293833848088,0.7300289675828076,-1.8676999664306635,38.7755075560884,-12.026852848747012,0.618279175483809,8,-0.44750022888183594,-0.5225000381469727,0.5924999713897705,1.2500004768371582,-0.3000001907348633,4,0.031138533707329552,-3.8965621567582853,15.600000381469727,1.5937522351763396,15.5600004196167,-3.2352769581169287,15.30500030517578,0.031138533707329552
3522,2013-08-19,15.390000343322756,15.630000114440918,15.289999961853027,15.420000076293945,892216.0,-0.0016217722083773367,-1.9565166913377534,0.1578936801369185,46.143618741419196,39.55924306526493,-0.40777047436437286,-0.036005328821270055,0.4177450990252023,0.9833098121305763,26.999380562201196,0.3400001525878906,-0.5898272492806882,0.10900015830993759,-1.103042925131403,1.3210432417512763,-0.49702138341073265,0.7150217000306078,-1.7963463523864753,30.65696377705488,-24.463337844515767,0.6060215417206696,8,-0.4225006103515643,-0.497500419616701,0.5937492847442609,1.264999866485594,-0.24000072479248225,0,0.01689403959762248,1.2222231641231984,15.414999961853027,-3.8965621567582853,15.600000381469727,1.5937522351763396,15.5600004196167,0.01689403959762248
3523,2013-08-20,15.199999809265135,15.390000343322756,15.109999656677244,15.385000228881836,843365.0,-0.012345713438535189,1.8717923637839555,6.166735543758571,55.6089619658395,43.48305975137599,-0.08569060678425622,0.11001785951288845,0.5954528174921858,1.1853018621300695,27.349408747045032,0.28000068664551137,-0.5200734472632664,-0.0495003700256369,-1.2338985438396808,1.134897803788407,-0.641699456932658,0.5426987168813842,-1.5609189027252164,11.920548204755711,-42.2212015921607,0.5921990869070218,8,-0.17250013351440252,-0.30749988555908025,0.7462499141693133,1.4400000572204608,0.48000049591064453,1,-0.005921062744555505,-1.9565166913377534,15.390000343322756,1.2222231641231984,15.414999961853027,-3.8965621567582853,15.600000381469727,-0.005921062744555505
3524,2013-08-21,15.114999771118164,15.420000076293945,15.114999771118164,15.199999809265135,821630.0,-0.005592107842998684,-6.176474548126873,0.4594586235159948,59.6219781487456,46.44254302039808,0.15076808696016109,0.11258007578845586,0.6656293653367698,1.2748154938458462,28.549992234539832,0.30500030517578125,-0.42349041472601634,-0.07850036621093714,-1.168884613145078,1.0118838807232038,-0.6236924896780067,0.46669175725613243,-1.4314004872866803,0.6622667129822023,-53.035296644737514,0.5451921234670701,8,0.1875,-0.22249984741210938,0.8999998569488525,1.5250000953674316,0.375,2,0.008600735455472686,1.8717923637839555,15.199999809265135,-1.9565166913377534,15.390000343322756,1.2222231641231984,15.414999961853027,0.008600735455472686
3525,2013-08-22,15.5,15.675000190734865,15.199999809265135,15.199999809265135,1119832.0,0.025471401568758045,-2.1666671964853808,-3.529412424687907,61.85063487423892,48.39059278221908,-0.1286140051092417,-0.3369510878339632,0.27029614078060504,0.8996472057598659,29.659483994376124,0.560000419616701,-0.2846589489556699,0.33649988174438406,-0.679338276586197,1.3523380400749652,-0.1714191974209065,0.8444189609096746,-1.7727727064227832,62.400054931640916,7.930627937679844,0.5079190791652902,8,-0.012500286102294922,-0.6075000762939453,0.5149996280670166,1.1399998664855957,-0.11499977111816406,3,-0.0183870869298135,-6.176474548126873,15.114999771118164,1.8717923637839555,15.199999809265135,-1.9565166913377534,15.390000343322756,-0.0183870869298135
3526,2013-08-23,15.470000267028807,15.56999969482422,15.4350004196167,15.505000114440918,528259.0,-0.0019354666433027967,-1.5714259763851384,-0.11666608386607129,65.91694919393099,50.987424829692976,-0.09531212368174913,-0.3662920442243518,0.27618369184105696,0.938047040097528,30.828934067559338,0.1349992752075213,-0.10132895431617328,0.33225011825561346,-0.6200295465074941,1.284529783018721,-0.14388971412594032,0.8083899506371672,-1.7000175239007707,63.716861958726646,7.446651042699095,0.47613983238155344,8,0.01749944686889826,-0.5775003433227521,0.5449993610382098,1.1699995994567889,-0.28999996185302734,4,-0.01583709640142983,-2.1666671964853808,15.5,-6.176474548126873,15.114999771118164,1.8717923637839555,15.199999809265135,-0.01583709640142983
3527,2013-08-26,15.420000076293945,15.529999732971193,15.359999656677244,15.475000381469727,247339.0,-0.003232074329140522,1.0606193718427397,1.5714441416892935,70.81783022550303,54.6565975231114,-0.014722893817760152,-0.37364688819604375,0.2919669130791043,0.9917710656385168,31.829658517585024,0.17000007629394887,0.014452112231392533,0.30649991035461355,-0.5863613122457174,1.1993611329549463,-0.13993070094555193,0.752930521654779,-1.6081169926061065,54.867279043153275,-2.2890905246457223,0.44643061130016615,8,0.06749963760375977,-0.5275001525878906,0.586249589920044,1.2199997901916504,-0.8400001525878906,0,-0.01977952682663575,-1.5714259763851384,15.470000267028807,-2.1666671964853808,15.5,-6.176474548126873,15.114999771118164,-0.01977952682663575
3528,2013-08-27,15.199999809265135,15.449999809265135,15.079999923706055,15.449999809265135,743309.0,-0.01426720271986437,1.959999084472642,4.545429324455542,66.60837919137128,57.265331469002135,0.21100628128970378,-0.20179710025728603,0.46610644163474113,1.2164890728352038,32.5214642870763,0.36999988555908025,0.03832811391946045,0.11049966812133682,-0.7431914235688133,0.9641907598114869,-0.31634587772373735,0.537345213966411,-1.3470543918286904,20.168038941950552,-39.729635441103014,0.42684554584507495,8,0.27250003814697443,-0.30749988555908025,0.78999972343445,1.4400000572204608,-0.8949995040893555,1,-0.0032894862738342967,1.0606193718427397,15.420000076293945,-1.5714259763851384,15.470000267028807,-2.1666671964853808,15.5,-0.0032894862738342967
3529,2013-08-28,14.800000190734865,15.1850004196167,14.800000190734865,15.05500030517578,883559.0,-0.026315764707210754,-2.019608283125236,1.0200004577636577,51.083039513426684,57.940503067454465,0.5496658641621259,0.20476286452037762,0.8141681929563003,1.613260002980466,30.619007509955036,0.3999996185302699,0.07637753252224222,-0.2869999408721906,-1.1439308618241508,0.5699309800797696,-0.7154654013481707,0.1414655196037895,-0.9068136862247869,0.0,-54.778558898061405,0.42846546047598016,8,0.46749973297118963,0.09249973297118963,1.18999934196472,1.7949995994567853,-0.3600006103515643,2,0.05945946642567024,1.959999084472642,15.199999809265135,1.0606193718427397,15.420000076293945,-1.5714259763851384,15.470000267028807,0.05945946642567024
3530,2013-08-29,14.75,14.9399995803833,14.625,14.914999961853027,919230.0,-0.0033783912223303014,1.9302395727523143,0.6470583835414676,35.40230126972351,57.00596590268874,0.5212261923984283,0.2847186603286822,0.8384644579592457,1.6517244040170453,28.708360010912195,0.3149995803833008,0.12706673899065102,-0.34675011634826625,-1.182367051367022,0.4888668186704894,-0.7645585838576441,0.07105835116111159,-0.81737723015776,13.227517499172448,-36.57268891984832,0.4178084675093781,8,0.40000009536743164,0.1424999237060547,1.2837498188018799,1.4524998664855957,-0.3900003433227557,3,0.05016947600801114,-2.019608283125236,14.800000190734865,1.959999084472642,15.199999809265135,1.0606193718427397,15.420000076293945,0.05016947600801114
3531,2013-08-30,14.6899995803833,14.824999809265135,14.505000114440918,14.755000114440918,829757.0,-0.004067825058759245,2.121949404069669,0.3939427217293298,37.288130896670275,56.02202280882775,0.5225185857133638,0.3567068572693408,0.887169193868452,1.7051518538090562,26.87889122623801,0.319999694824217,0.13206251835261007,-0.40275049209594727,-1.2456870941987237,0.44018611000682917,-0.8242187931473346,0.018717808955440063,-0.7187292705155421,18.048735101740775,-27.854683596764787,0.42146830105138794,8,0.40000057220458984,0.14250087738037287,1.288750410079956,1.512500286102295,-0.6499996185302734,4,0.047311141480672614,1.9302395727523143,14.75,-2.019608283125236,14.800000190734865,1.959999084472642,15.199999809265135,0.047311141480672614
3532,2013-09-02,14.9399995803833,14.954999923706055,14.734999656677244,14.78499984741211,568599.0,0.017018380336364602,1.3783758705480456,-2.3845916840282873,41.797741443403474,54.4874427507793,0.22570882199283382,0.14484921443116505,0.6428915045255401,1.4473313279978335,24.756769044760116,0.2650003433227539,0.1273278983416617,-0.17225046157836843,-0.9796146394387009,0.635113716281964,-0.5759325505085346,0.2314316273517978,-0.9308546812905334,46.03170438306848,3.858605421313335,0.40368208893016577,9,0.15000057220458984,-0.17749977111816406,0.945000410079956,1.262500286102295,-0.9399995803833008,0,0.016064305992860017,2.121949404069669,14.6899995803833,1.9302395727523143,14.75,-2.019608283125236,14.800000190734865,0.016064305992860017
3533,2013-09-03,14.96500015258789,15.0,14.8100004196167,15.0,657481.0,0.0016733984542687264,9.85716621253406,-0.22580585618566532,35.087726007463985,51.761414735081345,0.18312557051658374,0.18153036087971408,0.6133832219578839,1.4148157090523803,22.26532391718184,0.18999958038330078,0.14112713814967037,-0.1804998874664303,-0.8966367181403943,0.5356369432075336,-0.5385683028034123,0.17756852787055166,-0.9187381560546157,67.64703407420704,30.457530540523628,0.358068415336982,9,0.125,-0.23750019073486328,0.9199998378753662,1.237499713897705,-1.1000003814697266,1,-0.025726710655279095,1.3783758705480456,14.9399995803833,2.121949404069669,14.6899995803833,1.9302395727523143,14.75,-0.025726710655279095
3534,2013-09-04,14.78499984741211,15.015000343322756,14.760000228881836,14.984999656677244,569835.0,-0.012028085756127016,-1.0400086975429583,5.714305177111666,30.91335553657639,48.323939253118844,0.3479872127954735,0.42548122653139586,0.7833062913171673,1.591686650827988,19.50913793025006,0.25500011444091975,0.1380246144371995,-0.3872501850128174,-0.9941882528666248,0.21968788284099006,-0.6907192189397211,-0.08378115108591366,-0.7023630953871365,54.901883786421735,21.741073588953846,0.30346903392690383,9,0.252500057220459,-0.10249996185302734,1.108750343322754,1.4175000190734863,-0.6899995803833026,2,-0.0324653058633847,9.85716621253406,14.96500015258789,1.3783758705480456,14.9399995803833,2.121949404069669,14.6899995803833,-0.0324653058633847
3535,2013-09-05,15.149999618530273,15.149999618530273,14.789999961853027,14.789999961853027,925569.0,0.024687167729802395,1.0,-1.800000000000016,44.27645414642084,45.91943980339549,-0.08032862775028349,0.09778607173710441,0.40694355634405355,1.2309173601173953,17.290498399289213,0.36499977111816406,0.11637927940499182,-0.0427504062652595,-0.6149162701953941,0.5294154576648751,-0.3288333382303268,0.2433325256998078,-1.031715606123436,100.0,64.75901475693689,0.286082931965067,9,-0.13249969482421875,-0.18249988555908203,-0.2187495231628418,0.17750072479248047,-1.0249996185302734,3,-0.04686469016662931,-1.0400086975429583,14.78499984741211,9.85716621253406,14.96500015258789,1.3783758705480456,14.9399995803833,-0.04686469016662931
3536,2013-09-06,15.270000457763672,15.279999732971193,15.114999771118164,15.145000457763672,633383.0,0.0079208476735948,1.2758842951289462,0.34722255335945346,47.510378616192384,43.32972295791653,-0.25891008173403485,-0.03296198320449406,0.26319996447136873,1.1154885763631412,16.981040401480655,0.16499996185302912,0.0900089558939996,0.08300042152404785,-0.48331205988111314,0.6493129029292088,-0.20015581917853176,0.36615666222662746,-1.1167821301826084,98.16527086096623,59.769053318752185,0.2831562407025803,9,-0.29250049591064453,-0.30250072479248047,-0.33875036239624023,0.05249977111816406,-0.9800004959106445,4,-0.0595940257895512,1.0,15.149999618530273,-1.0400086975429583,14.78499984741211,9.85716621253406,14.96500015258789,-0.0595940257895512
3537,2013-09-09,15.045000076293945,15.300000190734865,15.005000114440918,15.300000190734865,506220.0,-0.014734798606723665,1.313725050208107,-2.040000915527358,46.8302746228115,41.132155783632115,-0.10359120371785835,0.18830384140969514,0.45925812448544434,1.3385298903927918,16.732224570377852,0.2950000762939471,0.015575414310891489,-0.1334999561309811,-0.7031363419328258,0.43613642967086363,-0.41831814903190434,0.15131823676994216,-0.857546119842139,52.77775324911546,10.576798682186393,0.2848181929009226,9,-0.1424999237060547,-0.0775003433227539,-0.11374998092651367,0.23499965667724787,-0.7250003814697248,0,-0.06679960846424138,1.2758842951289462,15.270000457763672,1.0,15.149999618530273,-1.0400086975429583,14.78499984741211,-0.06679960846424138
3538,2013-09-10,15.335000038146973,15.335000038146973,15.074999809265135,15.100000381469727,855499.0,0.01927550417962265,1.2127711381206652,-0.9215668674991615,54.150944550548104,41.47303412109005,-0.4161948645752762,-0.10470147835160759,0.14856948920719404,1.0437665257397661,16.455469728344443,0.28999996185302734,-0.06711343078292487,0.15500001907348704,-0.4161947750067334,0.7261948131537075,-0.13059737796662318,0.44059741611359726,-1.113995165401839,100.0,50.37411422162257,0.28559739704011006,9,-0.41499996185302734,-0.36750030517578125,-0.403749942779541,-0.055000305175779474,-0.8050003051757795,1,-0.08705575708027768,1.313725050208107,15.045000076293945,1.2758842951289462,15.270000457763672,1.0,15.149999618530273,-0.08705575708027768
3539,2013-09-11,15.385000228881836,15.385000228881836,15.260000228881836,15.329999923706055,506665.0,0.0032605275911630205,3.5454293244555415,0.23404419373820587,47.5162062669725,42.819023565228825,-0.418495368770067,-0.1775895743674738,0.08964068578631412,0.9788666508352932,16.521307662306683,0.125,-0.16292506214985103,0.21375021934509242,-0.3379638788112551,0.76546431750144,-0.062106829733082236,0.4896072684232671,-1.1311154581692424,100.0,49.842309060018735,0.27585704907817404,9,-0.440000057220459,-0.41750049591064453,-0.47750043869018555,-0.10500049591064275,-1.0349998474121094,2,-0.09879755834583726,1.2127711381206652,15.335000038146973,1.313725050208107,15.045000076293945,1.2758842951289462,15.270000457763672,-0.09879755834583726
3540,2013-09-12,15.720000267028807,15.770000457763672,15.380000114440918,15.390000343322756,1032324.0,0.02177445779416276,-1.22857096146615,5.9999653211263055,54.77098736492056,44.76156317281219,-0.6721105772037159,-0.5303288057161506,-0.26137899804002096,0.6124014579215871,16.763016281123623,0.3900003433227539,-0.22775772590148158,0.5427502632141099,-0.03077532177651321,1.116275848204733,0.25598747071879835,0.8295130557094215,-1.4338931963081016,93.4640302881838,43.16169225708854,0.28676279249531117,9,-0.46750020980834783,-0.6925005912780744,-0.8575000762939435,-0.44000053405761363,-1.1199998855590803,3,-0.10337149951633795,3.5454293244555415,15.385000228881836,1.2127711381206652,15.335000038146973,1.313725050208107,15.045000076293945,-0.10337149951633795
3541,2013-09-13,15.895000457763672,15.920000076293945,15.6850004196167,15.720000267028807,832154.0,0.011132327465789738,1.0888911494559803,0.5303037308903963,58.65209300903575,46.63426890232689,-0.7355576353221025,-0.7035986270931147,-0.4477942202657683,0.4007264615535888,16.610047383209604,0.2349996566772461,-0.20221155668886404,0.6937504291534431,0.04331806577343755,1.3441827925334486,0.3685342474634403,1.0189666108434459,-1.5773155330350175,97.26780113961479,45.57894939353431,0.3252161816900029,9,-0.5550003051757812,-0.6825003623962402,-1.0675005912780762,-0.6200008392333984,-1.070000648498537,4,-0.11135579784769001,-1.22857096146615,15.720000267028807,3.5454293244555415,15.385000228881836,1.2127711381206652,15.335000038146973,-0.11135579784769001
3542,2013-09-16,15.649999618530273,16.020000457763672,15.604999542236328,15.970000267028807,1192380.0,-0.01541370444652812,-1.0243907544944721,-1.8285731412907544,58.12273050745401,49.19371384677023,-0.4238212562854695,-0.46179715122063847,-0.21858021251614268,0.61420119852243,16.532285528487144,0.41500091552734375,-0.13022206309029727,0.4357496261596676,-0.24044954472065605,1.1119487970399913,0.09765004071950578,0.7738492115998294,-1.268222087739007,60.846498907564374,4.956889288025778,0.33809958544016216,9,-0.25999927520751953,-0.3874993324279785,-0.8399996757507324,-0.375,-0.7999992370605469,0,-0.08690093864711335,1.0888911494559803,15.895000457763672,-1.22857096146615,15.720000267028807,3.5454293244555415,15.385000228881836,-0.08690093864711335
3543,2013-09-17,15.109999656677244,15.529999732971193,15.079999923706055,15.529999732971193,1277824.0,-0.03450479073581869,1.1428558453412923,1.3124975785662316,55.32644460175129,51.906279298456326,0.15523446590339596,0.07495762810215645,0.29887141830004005,1.118895575175726,16.273230553680495,0.5699996948242188,-0.06740915359388033,-0.09975032806396733,-0.7775447895688394,0.5780441334409048,-0.43864755881640427,0.2391469026884696,-0.6299287502676343,3.1914591411658497,-57.2988636270461,0.3388972307524361,9,0.2950005531311053,0.1525006294250506,-0.36874961853027166,0.16499996185302912,-0.2849998474121094,1,-0.052283254785112865,-1.0243907544944721,15.649999618530273,1.0888911494559803,15.895000457763672,-1.22857096146615,15.720000267028807,-0.052283254785112865
3544,2013-09-18,15.244999885559082,15.28499984741211,15.029999732971193,15.149999618530273,673917.0,0.008934495827217281,1.91428384586458,-0.22619107088523477,58.26376083469803,53.46042448604268,0.10319981865282557,-0.052495422477203846,0.14903541571688095,0.9485373565946844,16.10414002215841,0.2550001144409162,-0.025295608733156172,0.028749895095824485,-0.6477107511722977,0.7052105413639467,-0.3094804280382366,0.3669802182298856,-0.6725332060682288,21.717171230653047,-42.90293699542832,0.3382303231340607,9,0.2675004005432129,0.01750040054321289,-0.3612499237060547,0.029999732971191406,-0.7349996566772461,2,-0.04690063351625062,1.1428558453412923,15.109999656677244,-1.0243907544944721,15.649999618530273,1.0888911494559803,15.895000457763672,-0.04690063351625062
3545,2013-09-19,15.21500015258789,15.520000457763672,14.970000267028807,15.520000457763672,1118916.0,-0.0019678408131448277,2.6065550191360147,-3.21052050394017,58.853289015130436,54.720747863702464,0.16024052007281142,-0.047370637111818326,0.16596276263115328,0.9445617323800235,16.284028552704328,0.5500001907348651,0.032400427180446556,0.013000154495239613,-0.650169511307034,0.6761698202975133,-0.3185846784058963,0.34458498739637555,-0.5556814464006674,23.33331819564865,-45.228891103900416,0.33158483290113666,9,0.2800002098083496,0.0475001335144043,-0.3312501907348633,0.05999946594238281,-0.8850002288818359,3,-0.0568517753824036,1.91428384586458,15.244999885559082,1.1428558453412923,15.109999656677244,-1.0243907544944721,15.649999618530273,-0.0568517753824036
3546,2013-09-20,15.225000381469727,15.274999618530273,15.079999923706055,15.109999656677244,1009321.0,0.0006572611752577728,-1.2285655119045673,-0.377051179428177,55.229366274546585,55.653980269450805,0.16001280088640613,-0.08080991600638399,0.14547705146674517,0.902135591067406,16.473638482968955,0.19499969482421875,0.12308427515924159,0.035250377655028586,-0.6160196614274529,0.6865204167375101,-0.29038464188621305,0.3608853971962702,-0.48404077018791725,24.28572077329362,-45.179701004517156,0.32563501954124097,9,0.26999998092651367,0.03749990463256836,-0.2950005531311035,0.049999237060546875,-0.7600002288818359,4,-0.04105090209131845,2.6065550191360147,15.21500015258789,1.91428384586458,15.244999885559082,1.1428558453412923,15.109999656677244,-0.04105090209131845
3547,2013-09-23,15.114999771118164,15.225000381469727,15.03499984741211,15.225000381469727,566094.0,-0.0072249988568435786,2.454535996670828,-0.9565210180201699,52.66902924213185,55.4893230129601,0.31400842292788234,0.0054486058301126405,0.23382639242390013,0.9763463803205781,16.570808754753738,0.1900005340576172,0.15432135685350268,-0.05950021743774414,-0.702297786487037,0.5832973516115487,-0.38089900196239057,0.2618985670869023,-0.29729770904744335,25.89279328067699,-41.9932003416995,0.32139878452464676,9,0.38000059127807617,0.14750051498413086,-0.18499994277954102,0.15999984741210938,-0.6649999618530291,0,-0.019186236602342754,-1.2285655119045673,15.225000381469727,2.6065550191360147,15.21500015258789,1.91428384586458,15.244999885559082,-0.019186236602342754
3548,2013-09-24,15.149999618530273,15.210000038146973,15.050000190734865,15.100000381469727,557382.0,0.0023155704890573947,-1.1333367241839973,-0.4545359966708281,56.848018470844785,56.526191035612584,0.27938707288694964,-0.035298991522122236,0.18084292817751724,0.9053968888828265,16.16896752497467,0.1599998474121076,0.16985941005208538,-0.022000360488892312,-0.6647692755834154,0.6207685546056307,-0.34338481803615295,0.2993840970583683,-0.2601596527179755,32.72714346898067,-35.281030935550575,0.3213844575472613,9,0.3450007438659668,0.11250066757202148,-0.2199997901916504,0.125,-0.8499994277954084,1,-0.01980193033758304,2.454535996670828,15.114999771118164,-1.2285655119045673,15.225000381469727,2.6065550191360147,15.21500015258789,-0.01980193033758304
3549,2013-09-25,15.68000030517578,15.699999809265135,15.119999885559082,15.199999809265135,1436638.0,0.03498354455383956,1.230771064760043,9.600156404974442,59.36395735901979,57.036521034956955,-0.22838425814387264,-0.5227959957896591,-0.3557118618982553,0.34136517320831494,15.433879827148267,0.5799999237060529,0.22011139878545016,0.4640003204345682,-0.19189310806010518,1.1198937489292415,0.1360536061872324,0.791947034681904,-0.722350709846399,97.26034018759961,31.923372668395587,0.3279467142473363,9,-0.18499994277953924,-0.41750001907348455,-0.7200005054473859,-0.40500068664550604,-2.070000648498535,2,-0.054528091790178035,-1.1333367241839973,15.149999618530273,2.454535996670828,15.114999771118164,-1.2285655119045673,15.225000381469727,-0.054528091790178035
3550,2013-09-26,15.489999771118164,15.880000114440918,15.399999618530273,15.75,1125606.0,-0.012117380762734942,-1.1818177877383642,-0.5416665838825233,53.79308711903223,56.49663149162322,-0.08318846360299048,-0.2893490863059469,-0.18766476567275348,0.4960439893592241,14.521811593713627,0.48000049591064453,0.22387450328743874,0.23699979782104563,-0.3911087771746633,0.8651083728167546,-0.07705448967680795,0.5510540853188992,-0.46860912404272526,53.846127801346874,-7.035143346077355,0.3140542874978543,9,0.005000591278076172,-0.22749948501586914,-0.3924999237060547,-0.21500015258789062,-1.869999885559082,3,-0.0632665950107748,1.230771064760043,15.68000030517578,-1.1333367241839973,15.149999618530273,2.454535996670828,15.114999771118164,-0.0632665950107748
3551,2013-09-27,15.385000228881836,15.600000381469727,15.335000038146973,15.600000381469727,1413332.0,-0.006778537365255799,1.4651177232483454,0.8269229358471188,56.11510495210364,56.27356198547318,-0.06497293901311174,-0.136616567421612,-0.10048856181800758,0.5657107042674827,13.315171600594994,0.2650003433227539,0.24306491471264202,0.09725022315979004,-0.47404104634383515,0.6685414926634152,-0.18839541159202255,0.38289585791160263,-0.3036929931651038,41.4201503983423,-19.63989907392429,0.285645634751813,9,0.039999961853027344,-0.12249994277954102,-0.19500041007995605,-0.1100006103515625,-1.3550004959106428,4,-0.06857330448362675,-1.1818177877383642,15.489999771118164,1.230771064760043,15.68000030517578,-1.1333367241839973,15.149999618530273,-0.06857330448362675
3552,2013-09-30,15.18000030517578,15.335000038146973,15.164999961853027,15.30500030517578,709066.0,-0.013324661726115239,-1.1935396542177332,0.5813949362147585,47.1243119485193,55.362213912891846,0.07414337378162017,0.09200252979634449,0.08555033005892199,0.7355833958984856,12.228830334734091,0.2200002670288086,0.20810780553797947,-0.11974973678588974,-0.6699793092854609,0.4304798357136814,-0.3948645230356753,0.15536504946389584,-0.04237147613623016,15.66266583019041,-38.79989588130741,0.2751147862497859,9,0.2449998855590838,0.08249998092651545,0.00999951362610041,0.09499931335449396,-0.780000686645506,0,-0.04710145838034685,1.4651177232483454,15.385000228881836,-1.1818177877383642,15.489999771118164,1.230771064760043,15.68000030517578,-0.04710145838034685
3553,2013-10-01,14.579999923706055,15.109999656677244,14.420000076293945,15.100000381469727,2640115.0,-0.039525716034745306,1.555558695229864,4.160003662109375,37.59630779937413,53.0658302423003,0.6605175415734195,0.6974388276262857,0.6593878807385547,1.313695828462624,11.395351493456623,0.7600002288818342,0.12513724025230388,-0.7005001068115231,-1.3223219212167194,-0.07867829240632673,-1.0114110140141204,-0.3895891996089258,1.4400005340576172,10.958893372028994,-36.184344070404656,0.31091090720259784,10,0.570000171661377,0.6400003433227539,0.6099998950958252,0.6949996948242188,0.2700004577636719,1,-0.008916331626967255,-1.1935396542177332,15.18000030517578,1.4651177232483454,15.385000228881836,-1.1818177877383642,15.489999771118164,-0.008916331626967255
3554,2013-10-02,14.30500030517578,14.654999732971193,13.979999542236328,14.625,2237448.0,-0.018861427981432644,2.552640428853205,0.6153834867769539,27.786516043125843,49.61396657874423,0.8807791949740231,0.9851430825380003,0.8914333478086647,1.5641878022318032,10.691790926813876,0.6750001907348651,0.04684195564936644,-0.951499748229983,-1.6814897347208326,-0.22150976173913328,-1.3164947414754078,-0.5865047549845581,1.6830001449584984,17.1052981611658,-23.179874574102044,0.36499499324542467,10,0.6249995231628436,0.6949996948242205,0.8774995803833026,0.969999313354494,0.5549993515014648,2,-0.0003495361296220745,1.555558695229864,14.579999923706055,-1.1935396542177332,15.18000030517578,1.4651177232483454,15.385000228881836,-0.0003495361296220745
3555,2013-10-03,14.4399995803833,14.479999542236328,14.289999961853027,14.300000190734865,823031.0,0.009437208831004185,-1.374997019764919,-0.43749850988245154,26.868040947633475,46.462708209087225,0.6976504825941703,0.8371460061605802,0.7185151296878907,1.4060952880651794,10.331881010673161,0.18999958038330078,0.015528599566280832,-0.781000471115112,-1.5968089153365312,0.03480797310630912,-1.1889046932258225,-0.3730962490044014,1.4676808334350593,28.395049373224374,-4.488787078292837,0.40790422211071015,10,0.49000024795532227,0.5600004196166992,0.6400003433227539,0.8350000381469727,0.16000080108642578,3,-0.05747922076352474,2.552640428853205,14.30500030517578,1.555558695229864,14.579999923706055,-1.1935396542177332,15.18000030517578,-0.05747922076352474
3556,2013-10-04,14.359999656677244,14.489999771118164,14.265000343322756,14.454999923706055,809112.0,-0.005540161082465467,1.7272664219865115,-0.6785762942779504,28.355708939927183,43.76122817550893,0.7174991801999955,0.8911659501552638,0.7625920822097001,1.4590290657656375,10.326184636911387,0.22499942779540838,-0.043037763472264956,-0.8155003547668471,-1.7168264889851468,0.08582577945145076,-1.266163421875996,-0.3648372876576982,1.470573522277835,28.04427862482312,-1.2486654316732455,0.4506630671091491,10,0.5700001716613787,0.6400003433227557,0.6612503528594988,0.9149999618530291,0.3600006103515625,4,-0.051532018719378625,-1.374997019764919,14.4399995803833,2.552640428853205,14.30500030517578,1.555558695229864,14.579999923706055,-0.051532018719378625
3557,2013-10-07,14.039999961853027,14.420000076293945,13.979999542236328,14.359999656677244,1275413.0,-0.022284101843652926,1.0,3.3684083722330156,30.6159491650168,40.84655380819471,0.9710949378221763,1.1931884912681419,1.0447887588191165,1.7479109798629189,10.260900120274806,0.4400005340576172,-0.1145483230155051,-1.085250043869019,-2.1194724234082614,-0.05102766432977823,-1.6023612336386392,-0.5681388540993986,1.7165502716333023,5.309771109747656,-26.157726846506392,0.5171111897696203,10,0.8899998664855957,0.9600000381469727,0.9212503433227539,1.1175003051757795,0.75,0,-0.0007122670163108857,1.7272664219865115,14.359999656677244,-1.374997019764919,14.4399995803833,2.552640428853205,14.30500030517578,-0.0007122670163108857
3558,2013-10-08,14.0,14.30500030517578,14.0,14.039999961853027,760421.0,-0.0028490001397227793,-14.25002980235072,0.1250000000000007,26.64165284465129,37.21074219548709,0.9284487318825878,1.1890065069397373,1.0529949968624077,1.756723674731738,10.293317692957038,0.3050003051757795,-0.17933434787445535,-1.0585000038146966,-2.202247943776875,0.08524793614748027,-1.630373973795784,-0.48662603383360903,1.6854882058363287,2.963029942539365,-28.50938015147812,0.5718739699810884,10,0.929999828338623,1.0,0.9262499809265137,0.9700002670288068,0.6350002288818359,1,0.028571401323590928,1.0,14.039999961853027,1.7272664219865115,14.359999656677244,-1.374997019764919,14.4399995803833,0.028571401323590928
3559,2013-10-09,13.864999771118164,14.024999618530273,13.850000381469727,14.015000343322756,1040088.0,-0.009642873491559678,1.058825179375845,3.75001788141053,25.631766094370363,34.081706526080225,0.870453498169379,1.2693749189759487,1.1807347418215315,1.8603930179861443,10.56006906618887,0.17499923706054688,-0.23711219600289724,-1.11750020980835,-2.367011883028976,0.13201146341227776,-1.7422560464186638,-0.4927443731980361,1.7522688881741644,2.3436568676537206,-28.912485612637187,0.6247558366103135,10,0.8600006103515625,1.0700006484985352,1.043750286102295,1.1050004959106428,0.9600000381469709,2,0.0710422377650084,-14.25002980235072,14.0,1.0,14.039999961853027,1.7272664219865115,14.359999656677244,0.0710422377650084
3560,2013-10-10,14.095000267028807,14.164999961853027,13.850000381469727,13.920000076293945,892913.0,0.016588568316441732,1.0,-1.1666634877643796,31.10368159660986,31.302659486580914,0.47132767208329973,0.960644188946576,0.9555068815790673,1.6041526407514333,11.747719927671378,0.3149995803833008,-0.31178455162911156,-0.8062497138977065,-2.065137700416967,0.4526382726215541,-1.435693707157336,-0.1768057206380771,1.416232295594165,38.28126862646898,5.8896365557867725,0.6294439932596303,10,0.4974999427795428,0.8400001525878924,0.7649996280670184,0.875,0.6099996566772479,3,0.05427452111781328,1.058825179375845,13.864999771118164,-14.25002980235072,14.0,1.0,14.039999961853027,0.05427452111781328
3561,2013-10-11,14.125,14.170000076293945,14.029999732971193,14.15999984741211,766990.0,0.002128395346069567,4.090893327784649,-0.19999891008768547,32.989693762379744,29.732146354787634,0.2724522181162854,0.8340011112828485,0.9237956272474754,1.5459848625336559,12.917768929573459,0.14000034332275213,-0.44580410923646774,-0.6877499580383297,-1.9005044577760692,0.525004541699408,-1.2941272079071986,-0.08137270816946085,1.2865586317537776,48.24557294106624,14.410929952890477,0.6063772498688691,10,0.35500001907348633,0.8100004196166992,0.867499828338623,0.8450002670288068,0.7250003814697266,4,0.0336283455907771,1.0,14.095000267028807,1.058825179375845,13.864999771118164,-14.25002980235072,14.0,0.0336283455907771
3562,2013-10-14,14.289999961853027,14.3100004196167,14.09000015258789,14.15999984741211,437821.0,0.011681413228533,1.588222754531328,-3.714305177111717,35.85526862715757,29.53869755787468,-0.03583972994241158,0.5922544778245591,0.7660585213940934,1.3518936336408967,13.76297175178142,0.2200002670288086,-0.5548347450963256,-0.4547500133514397,-1.621479551777627,0.7119795250747476,-1.0381147825645343,0.12861475586165483,1.0278651748837078,95.65207475976739,59.12951321496166,0.583364769213094,10,-0.03749990463256836,0.6450004577636719,0.682499885559082,0.6800003051757795,0.7049999237060547,0,0.030090994144412964,4.090893327784649,14.125,1.0,14.095000267028807,1.058825179375845,13.864999771118164,0.030090994144412964
3563,2013-10-15,14.31999969482422,14.579999923706055,14.229999542236328,14.380000114440918,867649.0,0.002099351508136893,-1.9166610373561048,-0.4615412830576102,23.228323988072418,29.032231773979856,-0.11912644587258647,0.5270578700864643,0.7518794685728913,1.294118786146397,14.07614558648522,0.35000038146972656,-0.6742089374582978,-0.38525028228759517,-1.5534044807520058,0.7829039161768154,-0.9693273815198005,0.19882681694461013,0.9097935565964939,64.38350795600056,34.075586445294,0.5840770992322049,10,-0.1049995422363299,0.6150007247924787,0.6150002479553205,0.6500005722045863,0.625,1,0.03282124839700118,1.588222754531328,14.289999961853027,4.090893327784649,14.125,1.0,14.095000267028807,0.03282124839700118
3564,2013-10-16,14.529999732971193,14.550000190734865,14.255000114440918,14.300000190734865,665579.0,0.01466480744569254,1.18518204552199,-3.8332988953350893,31.249988358461124,29.519114819627372,-0.32838734193037133,0.2748363179217872,0.5620784197233757,1.0609552319018345,14.301582590943324,0.2950000762939471,-0.7526799735483465,-0.13950023651122834,-1.2815755886750093,1.0025751156525526,-0.7105379125931197,0.43153743957066304,0.617005946252462,93.15065450840042,63.10119496622053,0.5710376760818905,10,-0.31499958038330256,0.40500068664550604,0.4137501716613752,0.44000053405761363,0.3350000381469709,2,0.00722646234276092,-1.9166610373561048,14.31999969482422,1.588222754531328,14.289999961853027,4.090893327784649,14.125,0.00722646234276092
3565,2013-10-17,14.350000381469727,14.59000015258789,14.30500030517578,14.550000190734865,493478.0,-0.012388118018544447,1.0357151372100357,-0.8695661187865998,30.360521694566387,29.74187179236506,-0.1815934206275145,0.4076076277393099,0.7448050377744515,1.2193833109102954,15.089507898763637,0.28499984741211115,-0.7557451941799762,-0.2762495994567864,-1.396653176121589,0.8441539772080162,-0.8364513877891877,0.2839521888756149,0.7191849798886931,57.14293012808164,27.35316783731627,0.5602017883324009,10,-0.13000011444091797,0.5850000381469727,0.6062495708465576,0.5724992752075195,0.4299993515014666,3,0.03310100454135023,1.18518204552199,14.529999732971193,-1.9166610373561048,14.31999969482422,1.588222754531328,14.289999961853027,0.03310100454135023
3566,2013-10-18,14.600000381469727,14.600000381469727,14.354999542236328,14.375,775148.0,0.01742160232433343,1.1777815453736278,-1.125002980235071,39.17909943199414,30.69333293314032,-0.4402680116013702,0.11424058614609045,0.4797000826283675,0.9502442982836659,15.909624755419175,0.25,-0.6941637478285863,0.005000400543213601,-1.0793718970204456,1.0893726981068728,-0.5371857482386151,0.5471865493250423,0.39603388109537185,100.0,65.59676093263346,0.5421861487818294,10,-0.375,0.33500003814697266,0.5399994850158691,0.2924995422363281,0.2999992370605469,4,0.00719174928033528,1.0357151372100357,14.350000381469727,1.18518204552199,14.529999732971193,-1.9166610373561048,14.31999969482422,0.00719174928033528
3567,2013-10-21,14.824999809265135,14.880000114440918,14.619999885559082,14.640000343322756,670510.0,0.015410919309356785,-1.3111092273131861,0.8222184546263565,55.314537033014496,33.87920895406956,-0.6059244716979162,-0.1408187240014307,0.2473792302885638,0.708337641514289,16.38758233512808,0.2799997329711914,-0.6322154926567478,0.244499826431273,-0.8181330228761503,1.3071326757386963,-0.28681659822243866,0.7758162510849846,0.10227242043424134,91.53842203719299,51.931939336130654,0.5313164246537119,10,-0.4599995613098127,0.11000061035156428,0.4512503147125262,0.06750011444091975,-0.04500007629394176,0,0.001686379259780324,1.1777815453736278,14.600000381469727,1.0357151372100357,14.350000381469727,1.18518204552199,14.529999732971193,0.001686379259780324
3568,2013-10-22,14.850000381469727,14.895000457763672,14.770000457763672,14.829999923706055,857276.0,0.001686379259780324,1.2727146622277707,0.10811089460064335,63.260352827286894,38.060163035504736,-0.5561587086816875,-0.19968480342963346,0.21229537264091825,0.6665632470574501,16.883084468623334,0.125,-0.5711812168969246,0.2845003604888916,-0.7524431614694453,1.3214438824472285,-0.23397140049027776,0.802972121468061,-1.0,92.96874185093185,48.42924634405333,0.5184717609791688,10,-0.47749996185302734,0.014999866485595703,0.47624993324279785,0.042499542236328125,0.08999919891357422,1,0.00976427611882702,-1.3111092273131861,14.824999809265135,1.1777815453736278,14.600000381469727,1.0357151372100357,14.350000381469727,0.00976427611882702
3569,2013-10-23,14.824999809265135,14.949999809265135,14.704999923706055,14.949999809265135,682229.0,-0.0016835401725503463,2.919998168945284,-6.249856952126645,59.89717967324997,41.25944059957586,-0.4253963836811945,-0.2551022210867018,0.21849358149685116,0.6774282427318763,17.033799377512032,0.24499988555908025,-0.4959361679618013,0.30224981307983256,-0.6034193882900816,1.2079190144497467,-0.1505847876051245,0.7550844137647896,-0.9540994262695293,80.62014013848248,32.632386244221706,0.45283460068495707,10,-0.3350000381469709,0.04000043869018732,0.5087504386901873,0.06750011444091975,0.35500049591064453,2,0.008094427460571652,1.2727146622277707,14.850000381469727,-1.3111092273131861,14.824999809265135,1.1777815453736278,14.600000381469727,0.008094427460571652
3570,2013-10-24,14.510000228881836,14.869999885559082,14.470000267028807,14.725000381469727,610332.0,-0.02124786404290102,-1.7118611191930742,1.720001220703125,53.44038111986775,43.53173919485229,-0.050666449286596915,-0.018220341482507507,0.5093532962707599,0.9771153774814181,17.027212766925487,0.3999996185302752,-0.4084261835488654,0.036250209808349254,-0.7468199705905114,0.8193203902072099,-0.3552848803910802,0.4277853000077787,-0.5959358688354488,26.0505238795134,-23.449530390484377,0.3915350901994301,10,0.009999752044677734,0.35500001907348633,0.877500057220459,0.38249969482421875,0.689999580383299,3,0.02446585366206322,2.919998168945284,14.824999809265135,1.2727146622277707,14.850000381469727,-1.3111092273131861,14.824999809265135,0.02446585366206322
3571,2013-10-25,14.329999923706055,14.59000015258789,14.31999969482422,14.505000114440918,591445.0,-0.01240525860347641,-1.7692262548111808,0.8139537978389312,57.10784233519314,45.89313627352292,0.1804471054820187,0.08294193968227859,0.6685884337600321,1.1374874999295361,17.33063142516863,0.2700004577636701,-0.3016845136913844,-0.09100008010864258,-0.7475189174763202,0.565518757259035,-0.41925949879248137,0.2372593385751962,-0.374498145690918,1.58733762940801,-51.29235757922865,0.3282594186838387,10,0.25999975204467773,0.5350003242492676,1.048750400543213,0.5625,0.6149997711181658,4,0.03140263863649473,-1.7118611191930742,14.510000228881836,2.919998168945284,14.824999809265135,1.2727146622277707,14.850000381469727,0.03140263863649473
3572,2013-10-28,14.46500015258789,14.524999618530273,14.34000015258789,14.34000015258789,361411.0,0.00942081155621688,-1.959991455078125,-0.7142849357769168,60.889932148424734,50.07775940245095,0.08144613592376082,-0.11422729706428392,0.5147695546011004,0.9831254885937426,18.116718620300094,0.19499969482421875,-0.21572065494153492,0.07975015640258754,-0.4723032292413052,0.6318035420464803,-0.19627653641935794,0.355776849224533,-0.46971845332275386,23.015941495875587,-34.68340541349045,0.27602669282194614,10,0.13749980926513672,0.40000009536743164,0.913750171661377,0.42749977111816406,0.28999996185302734,0,0.03007255177004331,-1.7692262548111808,14.329999923706055,-1.7118611191930742,14.510000228881836,2.919998168945284,14.824999809265135,0.03007255177004331
3573,2013-10-29,14.449999809265135,14.505000114440918,14.350000381469727,14.479999542236328,595549.0,-0.0010370095516433198,2.8749508267073565,-0.23999786376954546,64.51612750552437,53.77399708545798,0.13055557496645598,-0.11538125667737376,0.516514164770074,0.9839889291312662,18.400119725181636,0.1549997329711914,-0.13525515033689395,0.07124981880187775,-0.47417014886977604,0.6166697864735315,-0.20146016503394826,0.34395980263770376,-0.41652938559999875,20.634935051762866,-42.246191279935616,0.2727099838358269,10,0.17750024795532227,0.4150004386901873,0.9287505149841326,0.44250011444091975,0.005000114440919745,1,0.02283736526380209,-1.959991455078125,14.46500015258789,-1.7692262548111808,14.329999923706055,-1.7118611191930742,14.510000228881836,0.02283736526380209
3574,2013-10-30,14.300000190734865,14.520000457763672,14.289999961853027,14.470000267028807,671735.0,-0.010380596575101153,-1.4210510465291373,5.666719649044274,55.29715711332817,56.54473435420929,0.27323202563463767,0.03607409681450413,0.6539819614949653,1.118197198443145,18.003364439995433,0.23000049591064453,-0.07421650810580793,-0.07849979400634588,-0.6240666619637487,0.46706707395105695,-0.3512832279850482,0.19428363997235643,-0.22986859164572948,1.7241776202208352,-61.61379299961789,0.2727834339787017,10,0.319999694824217,0.5650000572204572,1.0787501335144025,0.5924997329711896,0.064999580383299,2,0.04475520147636769,2.8749508267073565,14.449999809265135,-1.959991455078125,14.46500015258789,-1.7692262548111808,14.329999923706055,0.04475520147636769
3575,2013-10-31,13.609999656677244,13.960000038146973,13.420000076293945,13.899999618530273,3093718.0,-0.04825178495484772,1.6341410086132904,1.705881362968328,40.077065696944736,56.644508383648244,0.9467895977861662,0.6964101908408491,1.310762821236585,1.7883934220835656,18.2053878450492,0.8800001144409197,0.001816461409202219,-0.7270003318786635,-1.3703747903337398,-0.0836258734235873,-1.0486875611062025,-0.4053131026511245,1.3400001525878906,16.23927931570189,-46.98331734701742,0.32168722922753834,10,0.5750002861022967,1.0400004386901873,1.7687506675720233,1.2825002670288104,0.6400003433227557,3,0.11535640617950138,-1.4210510465291373,14.300000190734865,2.8749508267073565,14.449999809265135,-1.959991455078125,14.46500015258789,0.11535640617950138
3576,2013-11-01,13.619999885559082,13.744999885559082,13.5,13.649999618530273,1027679.0,0.0007347706931741804,1.227268983514459,0.10344736868067299,36.270493244938734,54.52850351830649,0.8751931290236197,0.6620733535236596,1.267941332874969,1.7518994478169958,18.37624586191195,0.24499988555908203,0.038364638904985426,-0.6800001144409187,-1.3985294568318807,0.03852922795004332,-1.0392647856363997,-0.3207354432454377,1.2993999290466292,18.099537748257493,-39.3264149870012,0.35926467119548133,11,0.565000057220459,0.8900003433227539,1.7587504386901855,1.2725000381469727,0.9049997329711914,4,0.11600586908824306,1.6341410086132904,13.609999656677244,-1.4210510465291373,14.300000190734865,2.8749508267073565,14.449999809265135,0.11600586908824306
3577,2013-11-04,14.029999732971193,14.029999732971193,13.6850004196167,13.760000228881836,956895.0,0.030102779064397955,1.5555551630962479,-9.000063578853732,44.858157887172254,52.48381519162709,0.3805858393242776,0.2648657029474588,0.8308196589644314,1.3130502017894905,17.754135519235895,0.40999984741211115,0.10372153370902737,-0.269500255584715,-0.9888049051259173,0.4498043939564873,-0.6291525803553171,0.09015206918588703,0.8594120868682822,55.45449501228522,-1.046290254819823,0.3596523247706014,11,0.15500020980834783,0.3475003242492658,1.313750505447386,0.8625001907348615,0.4700002670288068,0,0.06521738982665348,1.227268983514459,13.619999885559082,1.6341410086132904,13.609999656677244,-1.4210510465291373,14.300000190734865,0.06521738982665348
3578,2013-11-05,14.399999618530273,14.4399995803833,13.989999771118164,14.149999618530273,1637827.0,0.02637205221676253,1.727272201832211,0.9259276265828312,47.81879038914064,51.14177193783717,-0.0670058889349825,-0.07760980981807286,0.4445305358447431,0.9119081017843165,16.684432435050855,0.4499998092651367,0.1323379595530536,0.08049964904785156,-0.6258692790528055,0.7868685771485087,-0.2726848150024779,0.433684113098181,0.4600239664382908,89.09083658015977,35.68824507758905,0.3531844640503286,11,-0.25499963760375977,-0.13499975204467773,0.9437506198883057,0.49250030517578125,-0.09999942779540838,1,0.024652812869093488,1.5555551630962479,14.029999732971193,1.227268983514459,13.619999885559082,1.6341410086132904,13.609999656677244,0.024652812869093488
3579,2013-11-06,14.850000381469727,14.885000228881836,14.4399995803833,14.470000267028807,2053580.0,0.03125005380975021,-1.0227233811975074,1.520000457763679,57.6923031778757,51.61420772206028,-0.5733849274207383,-0.47435351171180073,-0.003971109123565242,0.4328261974852534,15.022146143750659,0.4850006103515625,0.10243256167397874,0.4812503814697262,-0.22903421589726314,1.1915349788367156,0.12610808278623153,0.8363926801532209,-1.4300003051757812,97.61093216609686,42.835722976965116,0.3551422986834948,11,-0.6975002288818359,-0.6650004386901855,0.33499979972839355,0.042499542236328125,-0.7850008010864258,2,-0.026599356741873526,1.727272201832211,14.399999618530273,1.5555551630962479,14.029999732971193,1.227268983514459,13.619999885559082,-0.026599356741873526
3580,2013-11-07,14.859999656677244,14.970000267028807,14.770000457763672,14.859999656677244,1206144.0,0.0006733518485289025,-1.2222398830149335,0.0,54.3189231405338,51.30432781154257,-0.5906263684980004,-0.44702141519239724,-0.010712263139481593,0.40732026871513405,13.75321592068746,0.19999980926513494,0.04873950940416982,0.4529996871948221,-0.27732411979915206,1.1833234941887962,0.08783778369783413,0.81816159069181,-1.4106995773315418,92.51696664151648,41.66700286410056,0.3651619034969872,11,-0.6649994850158674,-0.6649994850158674,0.1050002574920672,0.03250026702881037,-0.7599992752075178,3,-0.033310894817999204,-1.0227233811975074,14.850000381469727,1.727272201832211,14.399999618530273,1.5555551630962479,14.029999732971193,-0.033310894817999204
3581,2013-11-08,14.600000381469727,14.850000381469727,14.529999732971193,14.850000381469727,616131.0,-0.017496586891957877,1.560005187988267,-100.0,46.30542936470281,49.683827502240135,-0.3221805449177637,-0.15769690838911288,0.25152538316032746,0.6578876575248671,12.412770220155558,0.32999992370605113,-0.003988279416574869,0.16925039291381871,-0.5533130273826004,0.8918138132102378,-0.19203131723438993,0.5305321030620274,-1.0898722946167005,71.20623116771321,24.449577632752415,0.3612817101482091,11,-0.4050002098083496,-0.4050002098083496,0.36499953269958496,0.2924995422363281,-0.3950004577636719,4,-0.023972628241431093,-1.2222398830149335,14.859999656677244,-1.0227233811975074,14.850000381469727,1.727272201832211,14.399999618530273,-0.023972628241431093
3582,2013-11-11,14.720000267028807,14.770000457763672,14.625,14.664999961853027,266915.0,0.008219170029021727,-1.1481512878113564,-0.2200012207031179,47.929934709762584,47.840917191599935,-0.44947144523450966,-0.2570074131196751,0.12714494793626763,0.5361633009835476,11.426538973777484,0.1700000762939453,-0.018606496183727117,0.26775026321410955,-0.46272545029433054,0.9982259767225496,-0.0974875935401105,0.6329881199683296,-1.1514772929687496,74.48980882732174,32.19157329738308,0.3652378567542197,11,-0.5250000953674299,-0.5250000953674299,0.2449996471405047,0.17249965667724787,-0.42000007629394176,0,-0.013247326423988848,1.560005187988267,14.600000381469727,-1.2222398830149335,14.859999656677244,-1.0227233811975074,14.850000381469727,-0.013247326423988848
3583,2013-11-12,14.789999961853027,14.789999961853027,14.675000190734865,14.734999656677244,480261.0,0.004755413964292687,3.1817866555693626,1.0000000000000646,49.45055175383284,47.191294373878236,-0.5209540811462432,-0.3056619222902235,0.05268182209793437,0.4595595149574123,11.137155507513267,0.11499977111816229,-0.0268578886160995,0.31424994468688894,-0.42844996999118123,1.056949859364959,-0.05710001265214615,0.685599902025924,-1.1654178960742207,66.03772226880648,27.40605252766933,0.371349957339035,11,-0.5949997901916504,-0.5949997901916504,0.17499995231628418,0.04250049591064631,-0.7299995422363281,1,-0.019607840608587335,-1.1481512878113564,14.720000267028807,1.560005187988267,14.600000381469727,-1.2222398830149335,14.859999656677244,-0.019607840608587335
3584,2013-11-13,14.635000228881836,14.845000267028807,14.550000190734865,14.729999542236328,370156.0,-0.010480036062946119,-1.2264207980652992,-1.7272506588985432,52.066115963028324,48.523411070109745,-0.35027211178721984,-0.15008754866220997,0.2071278229732414,0.6053102514960855,10.935663678201493,0.29500007629394176,-0.060218823792061116,0.15400018692016637,-0.5917924142143018,0.8997927880546346,-0.21889611364706774,0.5268964874874005,-0.9566014350530292,23.863720105597416,-15.683590862129705,0.372896300567234,11,-0.40000009536743164,-0.440000057220459,0.3299996852874756,0.12749958038330078,-0.5799999237060565,2,-0.02289033364590287,3.1817866555693626,14.789999961853027,-1.1481512878113564,14.720000267028807,1.560005187988267,14.600000381469727,-0.02289033364590287
3585,2013-11-14,14.824999809265135,14.824999809265135,14.670000076293945,14.75,490212.0,0.012982547141225043,3.1333367241841192,-0.7894773826971926,58.1548610541577,50.95500749335629,-0.39090733830478364,-0.31903379882511906,0.007004071639453713,0.40443802117515837,10.838183407700269,0.189999580383299,-0.09665588496687505,0.3202497959136945,-0.43812451447085365,1.0786241062982427,-0.05893735927857868,0.6994369511059677,-1.0949369565083273,92.18733701887913,45.86219204576035,0.3791871551922739,11,-0.49749946594238104,-0.629999637603758,0.005000591278077948,-0.064999580383299,-0.6999998092651349,3,-0.05126477157907683,-1.2264207980652992,14.635000228881836,3.1817866555693626,14.789999961853027,-1.1481512878113564,14.720000267028807,-0.05126477157907683
3586,2013-11-15,14.704999923706055,14.850000381469727,14.704999923706055,14.829999923706055,715131.0,-0.008094427460571318,-1.32000732421875,-1.6666709052300028,53.97350805160455,51.96782417829321,-0.11266245960587007,-0.201073419846864,0.11140806103322376,0.5060508783449826,10.740513754813326,0.14500045776367188,-0.10132532686205131,0.19499993324279785,-0.5675927666781266,0.9575926331637223,-0.1862964167176635,0.5762962832032592,-0.9253395743783663,51.666544808358985,2.294092378604155,0.38129634996046213,11,-0.22499990463256836,-0.5099997520446777,0.05875039100646973,0.05500030517578125,-0.5150003433227539,4,-0.04114243763177472,3.1333367241841192,14.824999809265135,-1.2264207980652992,14.635000228881836,3.1817866555693626,14.789999961853027,-0.04114243763177472
3587,2013-11-18,14.850000381469727,14.854999542236328,14.725000381469727,14.765000343322756,529627.0,0.0098606228164555,1.7368716934536657,-0.680000305175767,56.34921812296836,52.91564948205185,-0.14428683522559638,-0.36270071833810036,-0.040571383956905294,0.34228205129704925,11.430448374541813,0.14999961853027344,-0.00043705217652600936,0.33875036239624023,-0.4260950436522535,1.103595768444734,-0.04367234062800662,0.7211730654204871,-1.0227264354339933,98.36092741115957,43.47987127746971,0.38242270302424725,11,-0.14500045776367188,-0.6550002098083496,-0.1425001621246338,0.08500003814697266,-0.7000007629394531,0,-0.04343437314442922,-1.32000732421875,14.704999923706055,3.1333367241841192,14.824999809265135,-1.2264207980652992,14.635000228881836,-0.04343437314442922
3588,2013-11-19,14.994999885559082,15.0,14.80500030517578,14.845000267028807,878783.0,0.00976427611882702,1.4374985098824817,1.7647006024975613,61.0492848197418,53.2886474422592,-0.21904455933267464,-0.5230998444355137,-0.2003578558539001,0.18188121927519063,12.04694021615369,0.19499969482422053,0.1243936239911001,0.4764998912811276,-0.3044450470664728,1.257444829628728,0.08602742210732828,0.8669723604549269,-1.1220168866836264,98.88886298661252,35.74366310922859,0.3904724691738,11,-0.23000001907348633,-0.7849998474121094,-0.40124964714050293,-0.05999946594238281,-0.7749996185302752,1,-0.04634876292953727,1.7368716934536657,14.850000381469727,-1.32000732421875,14.704999923706055,3.1333367241841192,14.824999809265135,-0.04634876292953727
3589,2013-11-20,14.94499969482422,15.0,14.854999542236328,14.979999542236328,595358.0,-0.0033344575602840543,2.8666395402065,-0.23333290947698906,76.64672642014784,55.76951447332742,-0.17226732067749317,-0.4887047604581607,-0.16764241695896764,0.22178112891532642,12.532061893439767,0.14500045776367188,0.20423970974545647,0.4204997062683127,-0.37211702514109923,1.2131164376777246,0.024191340563605834,0.8168080719730195,-1.0043956758812929,83.33323700257257,13.665904466628433,0.39630836570470623,11,-0.17999982833862482,-0.7349996566772479,-0.3699994087219256,-0.009999275207521308,-0.7449998855590856,2,-0.059217082186627024,1.4374985098824817,14.994999885559082,1.7368716934536657,14.850000381469727,-1.32000732421875,14.704999923706055,-0.059217082186627024
3590,2013-11-21,14.864999771118164,14.920000076293945,14.800000190734865,14.914999961853027,407793.0,-0.005352955860799535,2.99996821107838,1.4285831062671024,74.17477475675736,58.866108405777936,-0.10223460259568995,-0.4013214791182058,-0.11701293013328495,0.28576405562084695,12.462648341012807,0.14499950408935547,0.25102843309470657,0.32274980545043874,-0.48426871243115954,1.129768323332037,-0.0807594534903604,0.7262590643912379,-0.8608319933118125,54.23722238386189,-21.046229901524782,0.4035092589407989,11,-0.08999967575073242,-0.6549997329711914,-0.28999948501586914,0.07000064849853516,-0.6499996185302734,3,-0.054490378635334125,2.8666395402065,14.94499969482422,1.4374985098824817,14.994999885559082,1.7368716934536657,14.850000381469727,-0.054490378635334125
3591,2013-11-22,14.779999732971193,14.8149995803833,14.6850004196167,14.755000114440918,642778.0,-0.0057181324894549634,1.7368442186841206,-0.4999904632932511,66.66668079518712,60.947969081936215,0.012274236163705154,-0.296059125914093,-0.0686182338617396,0.3555272485690484,12.142196586681463,0.17999935150146484,0.22463307475990213,0.21524977684021174,-0.5919447929463431,1.0224443466267665,-0.18834750805306655,0.61884706173349,-0.7160820218332233,30.158552350735196,-45.66545421987101,0.4035972848932777,11,-0.004999637603761542,-0.5699996948242205,-0.20249938964843928,0.15500068664550604,-0.719999313354494,4,-0.04431662684742954,2.99996821107838,14.864999771118164,2.8666395402065,14.94499969482422,1.4374985098824817,14.994999885559082,-0.04431662684742954
3592,2013-11-25,14.899999618530273,14.96500015258789,14.8100004196167,14.8100004196167,465614.0,0.008119072241346892,-2.4444691695542065,3.6000228885325893,62.50001192094038,62.39790910050372,-0.08885127681532268,-0.4024318916472893,-0.2166854572697705,0.22019493849000327,11.634846701871172,0.18500041961669744,0.21411272790073355,0.31349968910217285,-0.505730461087591,1.1327298392919367,-0.09611538599270908,0.7231147641970548,-0.7799169700605812,68.25380486283723,-5.648642968223157,0.4096150750948819,11,-0.1249995231628418,-0.6899995803833008,-0.31999921798706055,0.03500080108642578,-0.6499996185302734,0,-0.047651010491569834,1.7368442186841206,14.779999732971193,2.99996821107838,14.864999771118164,2.8666395402065,14.94499969482422,-0.047651010491569834
3593,2013-11-26,14.779999732971193,14.954999923706055,14.779999732971193,14.899999618530273,730957.0,-0.008053683800759548,-1.9166726271368852,-1.3333439298089258,47.90416870583899,61.935470516371566,0.033057218349798134,-0.2703000502574806,-0.10931753025542967,0.32392912590325373,11.133352549868755,0.1750001907348615,0.2512204848327535,0.17699980735778986,-0.6439458064365944,0.9979454211521741,-0.23347299953940315,0.5874726142549829,-0.6071220434096833,30.158552350735196,-39.06180056333888,0.4104728068971925,11,0.055000305175779474,-0.5699996948242205,-0.12999939918518244,0.15500068664550604,-0.6300001144409197,1,-0.04262517766055951,-2.4444691695542065,14.899999618530273,1.7368442186841206,14.779999732971193,2.99996821107838,14.864999771118164,-0.04262517766055951
3594,2013-11-27,14.9399995803833,14.9399995803833,14.765000343322756,14.800000190734865,330217.0,0.010825429655129115,1.4999999999999747,-1.1666626930198944,52.1978027736237,61.27357515186779,-0.08842779568435688,-0.40042431136957646,-0.2847026943543014,0.1517020881148401,10.462153664184646,0.1749992370605451,0.2797331248657926,0.30499968528747523,-0.5161100318354688,1.1261094024104192,-0.10555517327399677,0.7155545438489472,-0.7174945521954808,91.07121569749422,23.7733591873059,0.41055485856147234,11,-0.09749937057495117,-0.7299995422363281,-0.32124924659729004,-0.0049991607666015625,-0.7399997711181658,2,-0.04819272647770867,-1.9166726271368852,14.779999732971193,-2.4444691695542065,14.899999618530273,1.7368442186841206,14.779999732971193,-0.04819272647770867
3595,2013-11-28,15.18000030517578,15.479999542236328,14.93000030517578,14.979999542236328,1291764.0,0.016064305992860017,-2.6666709052299318,1.4285831062670353,66.11111582061596,62.6221982373135,-0.3048323919918783,-0.544700850728912,-0.5366499893196099,-0.09805681906300556,8.41840140365367,0.5499992370605487,0.3049903776476661,0.46650037765502717,-0.2332297059892685,1.1662304612993228,0.11663533583288022,0.8163654194771741,-0.9108455786792291,62.264205264527725,-4.351755652485089,0.34986504182214756,11,-0.0975003242492658,-0.7300004959106428,-0.5025002956390363,-0.24499988555908025,-0.9750003814697248,3,-0.06455866114683162,1.4999999999999747,14.9399995803833,-1.9166726271368852,14.779999732971193,-2.4444691695542065,14.899999618530273,-0.06455866114683162
3596,2013-11-29,15.199999809265135,15.279999732971193,15.095000267028807,15.100000381469727,531908.0,0.0013174903614814326,-2.3636371517993715,0.49999523164660337,64.1176430989276,63.485356567975636,-0.2762865215398538,-0.4640538240208496,-0.56893236658407,-0.1264400681414859,6.264202231413796,0.18499946594238637,0.3352934060465671,0.4074998855590799,-0.10380910692293277,0.9188088780410926,0.15184538931807445,0.6631543818000853,-0.8339774975094016,60.83915431001218,-4.583327149275092,0.2556544962410061,11,-0.11749982833862127,-0.7499999999999982,-0.507499694824217,-0.2649993896484357,-1.0500001907348615,4,-0.06480260980508956,-2.6666709052299318,15.18000030517578,1.4999999999999747,14.9399995803833,-1.9166726271368852,14.779999732971193,-0.06480260980508956
3597,2013-12-02,14.94499969482422,15.255000114440918,14.904999732971193,15.199999809265135,535646.0,-0.016776323528996384,-1.0895542782963794,-2.550015735716271,54.11140033340677,62.71448051393841,-0.007144981144072915,-0.1443925412545095,-0.32588530416669137,0.1138182269876058,4.730118018049597,0.3500003814697248,0.3241964686707739,0.10674977302551447,-0.26083511880291077,0.4743346648539397,-0.07704267288869815,0.2905422189397271,-0.48985920463004007,25.17476268154851,-38.5105180286707,0.1837924459142127,12,0.13750028610229315,-0.4949998855590838,-0.21749973297119318,-0.009999275207521308,-0.9449996948242205,0,-0.059217082186627024,-2.3636371517993715,15.199999809265135,-2.6666709052299318,15.18000030517578,1.4999999999999747,14.9399995803833,-0.059217082186627024
3598,2013-12-03,14.755000114440918,15.050000190734865,14.654999732971193,15.03499984741211,603701.0,-0.012713254216331848,1.5483866005863258,1.0980376757284538,53.12499844779501,60.10095518367698,0.16229780263834215,0.0775420542287506,-0.15142135588961736,0.2896577063553458,4.0388244164196525,0.3950004577636719,0.3340919205590147,-0.10099983215332031,-0.4089231085962268,0.2069234442895862,-0.25496147037477357,0.052961806068132944,-0.21787090008336563,12.121261162326777,-54.2630428231583,0.15396163822145348,12,0.3124995231628418,-0.30500030517578125,-0.021250009536743164,0.18000030517578125,-0.755000114440918,1,-0.03422569369868511,-1.0895542782963794,14.94499969482422,-2.3636371517993715,15.199999809265135,-2.6666709052299318,15.18000030517578,-0.03422569369868511
3599,2013-12-04,14.454999923706055,14.81999969482422,14.244999885559082,14.8100004196167,1201758.0,-0.0203321035857702,2.0666734483679217,1.2678601230922237,40.886701127355934,56.40228033596571,0.43078347951222185,0.3651541475117668,0.11215074291374627,0.5764038075304647,4.5226507583178766,0.5749998092651385,0.3160483652997854,-0.38124999999999964,-0.7376481482395647,-0.024851851760434585,-0.5594490741197831,-0.20305092588021623,1.0249996185302734,17.00405639884756,-44.21131911382577,0.17819907411978264,12,0.4074997901916504,-0.005000114440917969,0.29125022888183594,0.48000049591064453,-0.8400001525878906,2,-0.021099986633385193,1.5483866005863258,14.755000114440918,-1.0895542782963794,14.94499969482422,-2.3636371517993715,15.199999809265135,-0.021099986633385193
3600,2013-12-05,14.364999771118164,14.56999969482422,14.3149995803833,14.494999885559082,557965.0,-0.006226229890205048,-1.2173875185033305,0.3661969939152977,41.499996185302685,53.60598204597856,0.4943903501509599,0.43865900546690284,0.1700511478170128,0.6460252597305693,4.847694120359361,0.25500011444091975,0.26402150958812776,-0.44650015830993617,-0.8601119016249861,-0.03288841499488626,-0.6533060299674602,-0.2396942866524121,1.0902997779846189,11.594193550764947,-48.729349415771956,0.2068058716575246,12,0.497499942779541,0.08500003814697266,0.3775002956390381,0.5700006484985352,-1.1949996948242188,3,-0.01148624883271998,2.0666734483679217,14.454999923706055,1.5483866005863258,14.755000114440918,-1.0895542782963794,14.94499969482422,-0.01148624883271998
3601,2013-12-06,14.25,14.460000038146973,14.09000015258789,14.4350004196167,648952.0,-0.008005553285798106,2.1489397966844552,1.4230788981403366,34.77155861419931,50.52504278967399,0.588154120827955,0.5545239151384926,0.2543380035602496,0.742644815453616,5.424801664772805,0.36999988555908203,0.1684090218770269,-0.5439999103546143,-1.0201754200363773,-0.06782440067285123,-0.7820876651954958,-0.30591215551373274,1.1810935558319091,13.733892931431225,-40.052363334289595,0.23808775484088146,12,0.5349998474121094,0.23999977111816406,0.16750001907348633,0.4700002670288086,-0.8050003051757795,4,-0.0031579000908031896,-1.2173875185033305,14.364999771118164,2.0666734483679217,14.454999923706055,1.5483866005863258,14.755000114440918,-0.0031579000908031896
3602,2013-12-09,14.524999618530273,14.524999618530273,14.225000381469727,14.329999923706055,563582.0,0.019298218844229664,2.0769200672952777,-1.0540500136607092,38.809514402529636,49.514525644861834,0.2842596607228529,0.27844216476132644,-0.04220347316796591,0.45147585179906535,5.958512374969551,0.2999992370605469,0.08587767616900521,-0.2592502593994137,-0.7495807061373903,0.23108018733856284,-0.5044154827684029,-0.014085036030424547,0.8524502011718749,45.31244256844343,-2.654267730022589,0.24516522336898844,12,0.26000022888183594,0.057500362396240234,-0.17749953269958496,0.19500064849853516,-1.2950000762939453,0,-0.02581755661608376,2.1489397966844552,14.25,-1.2173875185033305,14.364999771118164,2.0666734483679217,14.454999923706055,-0.02581755661608376
3603,2013-12-10,14.5,14.69499969482422,14.475000381469727,14.545000076293945,499046.0,-0.001721144178095546,-3.6315979681571235,-0.2307699831761806,39.277109873453,48.078893100398425,0.2965498264623072,0.295765817393594,-0.02013759208049315,0.46007643682854926,6.380762297611375,0.21999931335449396,0.03630986728696861,-0.26974987983703613,-0.7762494624182406,0.2367497027441683,-0.5229996711276375,-0.01650008854643481,0.8259518330175784,56.164397878399775,12.147876387424418,0.2532497912906018,12,0.2849998474121094,0.2349996566772461,-0.21875,0.2200002670288086,-1.1649999618530273,1,-0.03448275862068961,2.0769200672952777,14.524999618530273,2.1489397966844552,14.25,-1.2173875185033305,14.364999771118164,-0.03448275862068961
3604,2013-12-11,14.300000190734865,14.489999771118164,14.265000343322756,14.404999732971193,488399.0,-0.013793090294147214,-1.5714332425067916,2.333319204848896,37.12984272402558,44.85875164522172,0.4427818229858449,0.49474740044082743,0.18340939317801563,0.6358810310354759,6.706003695480023,0.23499965667724432,-0.014878508259226209,-0.4529996871948221,-0.9988876127826085,0.09288823839296434,-0.7259436499887162,-0.18005572440092799,0.9765135750655265,34.71077637029724,-7.681890760955099,0.27294396279389344,12,0.38499975204467596,0.4849996566772443,-0.09500026702881037,0.42000007629394354,-0.9750003814697301,2,-0.020979034037302946,-3.6315979681571235,14.5,2.0769200672952777,14.524999618530273,2.1489397966844552,14.25,-0.020979034037302946
3605,2013-12-12,14.0649995803833,14.28499984741211,14.024999618530273,14.28499984741211,962555.0,-0.016433608896300855,1.3636355754767282,2.0952497729336965,34.754789723901965,41.59621238132998,0.5620971713526739,0.7060931070498384,0.41494749100113815,0.8472298433740715,7.232086579045221,0.2750005722045916,-0.030728188334009587,-0.6500002861022942,-1.2748792439145706,-0.025121328290017786,-0.9624397650084315,-0.3375608071961569,1.164053640888591,5.970142880323835,-36.40155358330803,0.3124394789061378,12,0.5750002861022949,0.6875,0.10375046730041504,0.6550006866455078,-1.0549993515014648,3,-0.03199429951585342,-1.5714332425067916,14.300000190734865,-3.6315979681571235,14.5,2.0769200672952777,14.524999618530273,-0.03199429951585342
3606,2013-12-13,14.100000381469727,14.199999809265135,14.0,14.050000190734865,603174.0,0.002488503528662811,-1.666653951057597,-0.22727331839244577,32.3009036274222,39.17282385844281,0.3963307083809635,0.6571349517509333,0.379398531473651,0.7903768881766418,7.875757267675859,0.19999980926513494,-0.07060342236573547,-0.5847495079040534,-1.2675569134403943,0.09805789763228745,-0.9261532106722239,-0.243345805135883,1.056809623637669,14.38855041440251,-23.68852046043596,0.3414037027681702,12,0.4249997138977051,0.6399993896484375,0.09499979019165039,0.619999885559082,-1.2700004577636719,4,-0.06595746666773084,1.3636355754767282,14.0649995803833,-1.5714332425067916,14.300000190734865,-3.6315979681571235,14.5,-0.06595746666773084
3607,2013-12-16,14.204999923706055,14.204999923706055,14.100000381469727,14.100000381469727,493857.0,0.007446775843660269,1.0,2.0999828339278626,37.1937675150049,37.4026870881328,0.19592714525722243,0.528428802167852,0.28537575772463697,0.6651912823402206,8.56278858964971,0.10499954223632812,-0.16352789634148834,-0.4474999427795403,-1.157818522440806,0.26281863688172535,-0.8026592326101731,-0.09234065294890748,0.8592652809927497,29.496404852077422,-9.186470210751676,0.35515928983063294,12,0.2049999237060547,0.5349998474121094,-0.009999752044677734,0.5150003433227539,-1.2150001525878906,0,-0.0535023043269085,-1.666653951057597,14.100000381469727,1.3636355754767282,14.0649995803833,-1.5714332425067916,14.300000190734865,-0.0535023043269085
3608,2013-12-17,14.300000190734865,14.300000190734865,14.024999618530273,14.204999923706055,580107.0,0.006687804824994759,4.789469457410854,0.9047683923705891,35.32111697120082,36.78428884856,0.03307601097211332,0.39915617584117946,0.20397200338785204,0.553945040051099,9.553182818893635,0.2750005722045916,-0.25832243543975686,-0.317749691009519,-1.0255145689257201,0.39001518690668213,-0.6716321299676196,0.03613274794858157,0.6791237975880353,61.2245573197461,27.96353622588518,0.3538824389581005,12,0.04749965667724432,0.439999580383299,-0.1050000190734881,0.42000007629394354,-1.4899997711181658,1,-0.07482521917669638,1.0,14.204999923706055,-1.666653951057597,14.100000381469727,1.3636355754767282,14.0649995803833,-0.07482521917669638
3609,2013-12-18,14.0600004196167,14.399999618530273,14.0600004196167,14.399999618530273,627286.0,-0.016783200553638022,1.0,-3.5789288761732,24.311921588699462,34.87450278227076,0.2359672019428043,0.6002285439599007,0.45941192625411276,0.7893910488199474,10.474159905965726,0.3399991989135742,-0.32786808286791214,-0.5134994983673096,-1.2453685789724744,0.2183695822378553,-0.879434038669892,-0.14756495806472714,0.8407936496403696,15.000119209403238,-13.989405656919718,0.3659345403025829,12,0.28749942779541016,0.6799993515014648,0.13499975204467773,0.6599998474121094,-1.0100002288818342,2,-0.05156474820997847,4.789469457410854,14.300000190734865,1.0,14.204999923706055,-1.666653951057597,14.100000381469727,-0.05156474820997847
3610,2013-12-19,14.05500030517578,14.300000190734865,14.010000228881836,14.289999961853027,858521.0,-0.00035562690552581877,1.2745084839576915,0.6911770893230351,23.556592973116125,33.62839548881708,0.2149765851302945,0.5706938891726399,0.4726976953180628,0.7944724048865393,11.364344316400555,0.2899999618530291,-0.3877610020617279,-0.47799963951110946,-1.2312827547098202,0.27528347568760125,-0.8546411971104639,-0.101358081911755,0.7737302385407236,13.750089407051986,-10.747570259032882,0.37664155759935497,12,0.2924995422363299,0.6849994659423846,0.15999984741211115,0.6649999618530291,-1.0,3,-0.051938845966571834,1.0,14.0600004196167,4.789469457410854,14.300000190734865,1.0,14.204999923706055,-0.051938845966571834
3611,2013-12-20,14.125,14.149999618530273,14.029999732971193,14.050000190734865,645578.0,0.004980412188140937,-1.0869413784239101,-0.3191485907919467,29.292932212043326,32.570997467651935,0.14011561709154563,0.4733775503240647,0.4110007609113886,0.7215288818678385,11.955385048079906,0.11999988555908025,-0.3971214798129399,-0.3752499580383297,-1.140181633315196,0.3896817172385365,-0.7577157956767628,0.007215879600103392,0.6374321002191827,29.48716694706366,4.865506788734013,0.38246583763843317,12,0.22249984741210938,0.6149997711181641,0.13625025749206543,0.5950002670288086,-1.3999996185302734,4,-0.07893803689332135,1.2745084839576915,14.05500030517578,1.0,14.0600004196167,4.789469457410854,14.300000190734865,-0.07893803689332135
3612,2013-12-23,14.1899995803833,14.234999656677244,14.140000343322756,14.170000076293945,473498.0,0.0046017402041274025,-1.3750134112177552,0.2666607326780578,34.77087133465088,32.07030429667392,0.02525475280237721,0.37150659398371744,0.34991117093087,0.6574463333364005,12.951219584684395,0.10999965667724432,-0.4015217509858253,-0.274750375747681,-1.027370042793132,0.47786929129777,-0.6510602092704065,0.10155945777504449,0.5114379518183476,46.15375210297742,19.126725452959384,0.3763098335227259,12,0.05500030517578125,0.5500001907348633,0.14750051498413086,0.5300006866455078,-1.484999656677246,0,-0.09584212099324885,-1.0869413784239101,14.125,1.2745084839576915,14.05500030517578,1.0,14.0600004196167,-0.09584212099324885
3613,2013-12-24,14.149999618530273,14.239999771118164,14.149999618530273,14.229999542236328,84889.0,-0.0028188839348751715,-1.2500059604701619,-4.0000953697963855,40.43885779065559,32.43797263741058,0.011606618536125879,0.3814454434812209,0.39246980664267817,0.702131826283555,13.89878569649432,0.09000015258789062,-0.3824483019465976,-0.2832503318786621,-1.033045120832254,0.46654445707492975,-0.6581477263554572,0.09164706259813293,0.4953229110952435,35.897335576509256,7.288420379902107,0.37489739447679576,12,0.05000019073486328,0.5900001525878906,0.3000004291534424,0.5700006484985352,-1.3350000381469727,1,-0.08197879001304142,-1.3750134112177552,14.1899995803833,-1.0869413784239101,14.125,1.2745084839576915,14.05500030517578,-0.08197879001304142
3614,2013-12-27,14.220000267028807,14.329999923706055,14.1850004196167,14.220000267028807,392197.0,0.0049470424300834814,-3.1428610354225537,-0.0,45.39684058257091,33.62042273281824,-0.0792716749232234,0.2685049403129476,0.3191240353059879,0.6380696881539496,14.72546204701147,0.18000030517578125,-0.39129112061169913,-0.17724971771240483,-0.8929640624860777,0.5384646270612681,-0.5351068900992413,0.18060745467443162,0.37369646022666814,65.62507450587647,33.42371923267406,0.35785717238683656,12,-0.0200004577636701,0.5199995040893572,0.26749968528747736,0.5000000000000018,-1.4850006103515625,4,-0.09915610555095433,-1.2500059604701619,14.149999618530273,-1.3750134112177552,14.1899995803833,-1.0869413784239101,14.125,-0.09915610555095433
3615,2013-12-30,14.199999809265135,14.270000457763672,14.149999618530273,14.225000381469727,380025.0,-0.0014065019260264267,1.0869579639596307,-100.0,48.310804933072,35.39930065566822,-0.04258594716481667,0.22274188061042288,0.3412807988699633,0.6561287443111361,14.3746147510964,0.12000083923339844,-0.40281278096366435,-0.14825015068054448,-0.7657771165918188,0.46927681523072984,-0.45701363363618164,0.16051333227509268,0.3462011798099027,56.66665607029127,21.215152827061615,0.30876348295563677,12,0.005000114440919745,0.5399999618530291,0.28750014305114924,0.5200004577636737,-1.3949995040893555,0,-0.0809858897166974,-3.1428610354225537,14.220000267028807,-1.2500059604701619,14.149999618530273,-1.3750134112177552,14.1899995803833,-0.0809858897166974
3616,2013-12-31,14.21500015258789,14.225000381469727,14.125,14.18000030517578,188938.0,0.0010563622200170375,2.6363573311138855,-1.3999618539004102,37.29511656702612,35.410561661448355,-0.04420690125171234,0.13719843526774866,0.32059604472718917,0.6289556979188617,14.034572578503354,0.10000038146972656,-0.39310286850564324,-0.08399982452392507,-0.5553091695558461,0.38730952050799594,-0.3196544970398847,0.15165484799203455,0.28750475736114467,43.902529796518394,9.297739437407891,0.23565467251596042,12,-0.010000228881835938,0.5249996185302734,0.2774999141693115,0.505000114440918,-1.074999809265135,1,-0.0816039278902807,1.0869579639596307,14.199999809265135,-3.1428610354225537,14.220000267028807,-1.2500059604701619,14.149999618530273,-0.0816039278902807
3617,2014-01-02,14.0600004196167,14.30500030517578,13.975000381469727,14.220000267028807,584154.0,-0.010903955772590956,1.0000000000000107,-4.57144414168909,33.703735361996834,35.230852593759025,0.09841055507652996,0.23452073575055365,0.4607395424013063,0.7734722487500871,14.505309123468543,0.3299999237060529,-0.3596068287755134,-0.1947495937347412,-0.5663105503363859,0.17681136286690347,-0.38053007203556355,-0.008969115433918873,0.4023040975364136,23.943703592267436,-7.606198476912489,0.1857804783008221,1,0.12749958038330078,0.6674995422363281,0.43249964714050293,0.6599998474121094,-0.8100004196166992,3,-0.09495021325065989,2.6363573311138855,14.21500015258789,1.0869579639596307,14.199999809265135,-3.1428610354225537,14.220000267028807,-0.09495021325065989
3618,2014-01-03,14.25,14.265000343322756,13.989999771118164,14.0600004196167,615941.0,0.013513483265491955,1.5000021674389732,-1.1874985098824726,48.13432278148132,37.87778605962367,-0.11111204462370594,0.00500456668494742,0.25697926858171627,0.5725508513607949,15.747616908862849,0.2750005722045916,-0.316859147738084,0.02049999237060618,-0.26706491268507904,0.3080648974262914,-0.12328246015723643,0.1642824448984488,0.1635741035847751,77.46478116504228,44.40149560589879,0.14378245252784305,1,-0.09749984741210938,0.47749996185302734,0.24250006675720215,0.4700002670288086,-0.9899997711181641,4,-0.10842105798554003,1.0000000000000107,14.0600004196167,2.6363573311138855,14.21500015258789,1.0869579639596307,14.199999809265135,-0.10842105798554003
3619,2014-01-06,14.149999618530273,14.289999961853027,14.140000343322756,14.239999771118164,239717.0,-0.007017570629454517,-1.7272979487091122,-0.47368605976037625,53.52696996917377,41.207827948074524,0.003349516290915844,0.08535995612164271,0.34257919423041017,0.6568654132898324,15.950473226248285,0.14999961853027166,-0.29688859119738176,-0.06425037384033239,-0.3332106799909358,0.20470993231027101,-0.1987305269156341,0.07022977923496931,0.21971711284299644,53.030084096754905,15.856460329334517,0.13448015307530184,1,0.0025005340576171875,0.5775003433227539,0.3725004196166992,0.5700006484985352,-0.8350000381469727,0,-0.09434629499203029,1.5000021674389732,14.25,1.0000000000000107,14.0600004196167,2.6363573311138855,14.21500015258789,-0.09434629499203029
3620,2014-01-07,14.199999809265135,14.234999656677244,14.135000228881836,14.1899995803833,589972.0,0.003533582479350983,1.4999880790597429,-0.11111346585849761,54.098336307702084,43.96398395870328,-0.02673047121087535,0.023573184852322626,0.28861757967420587,0.5906722208063631,16.17059821940125,0.09999942779540838,-0.2786581560820167,-0.0060001850128195144,-0.2654447911713156,0.25344442114567656,-0.13572248809206755,0.12372211806642852,0.1302452871177806,68.18166054966315,26.964027224095354,0.12972230307924834,1,-0.04749965667724432,0.5275001525878924,0.3262503147125262,0.4500002861022967,-0.8699998855590803,1,-0.10316902621590285,-1.7272979487091122,14.149999618530273,1.5000021674389732,14.25,1.0000000000000107,14.0600004196167,-0.10316902621590285
3621,2014-01-08,14.204999923706055,14.25,14.140000343322756,14.220000267028807,740377.0,0.00035212074000567917,1.9333316379079672,-1.5000000000000888,49.99999999999999,45.65610936596429,-0.021444301588678272,0.0158411024196905,0.2854353028369836,0.5722977147001345,15.852226132763883,0.10999965667724432,-0.21098388229841092,0.0012499332427982068,-0.2573671955511774,0.2598670620367738,-0.12805863115418958,0.130558497639786,0.08972070118554143,69.69684709418296,25.881357266401594,0.1293085643969878,1,-0.05249977111816406,0.4225001335144043,0.5612499713897705,0.44500017166137695,-0.8500003814697266,2,-0.0985568198556539,1.4999880790597429,14.199999809265135,-1.7272979487091122,14.149999618530273,1.5000021674389732,14.25,-0.0985568198556539
3622,2014-01-09,14.149999618530273,14.204999923706055,14.09000015258789,14.19499969482422,755137.0,-0.003871897604447949,2.5384254232811996,2.9999364231678713,43.055534706211105,45.94685124547046,0.030491857409581158,0.043539153105964346,0.3372996904114025,0.613867197280511,15.79832206865866,0.11499977111816406,-0.13917163969614066,-0.03500037193298411,-0.24543847167106492,0.1754377278050967,-0.1402194218020245,0.0702186779360563,0.11274898201913608,53.33324856233688,11.235752176905336,0.10521904986904036,1,0.0025005340576171875,0.46500062942504883,0.6162502765655518,0.5000004768371582,-1.114999771118164,3,-0.07137804257498803,1.9333316379079672,14.204999923706055,1.4999880790597429,14.199999809265135,-1.7272979487091122,14.149999618530273,-0.07137804257498803
3623,2014-01-10,14.0,14.204999923706055,13.954999923706055,14.199999809265135,1291625.0,-0.01060068004057324,1.3809519484471007,4.444432670707198,46.9696779954744,46.12161095801529,0.17542414611518709,0.16249036443459097,0.48283930672445763,0.7524611671721999,16.45922214589725,0.25,-0.09363979557148738,-0.1599999904632572,-0.32723755305000246,0.0072375721234880785,-0.24361877175662983,-0.07638120916988456,0.25,13.432857065587164,-30.766576503471207,0.08361878129337241,1,0.13000011444091797,0.502500057220459,0.7662498950958252,0.6500000953674316,-0.9200000762939453,4,-0.0535714285714286,2.5384254232811996,14.149999618530273,1.9333316379079672,14.204999923706055,1.4999880790597429,14.199999809265135,-0.0535714285714286
3624,2014-01-13,14.0,14.19499969482422,13.734999656677244,14.085000038146973,1158342.0,0.0,2.0164001063114494,0.42500059604701995,47.208108066240236,45.99908908392287,0.15749785428033825,0.14636704005764756,0.48312302479015656,0.7422969343864452,16.896243649182587,0.4600000381469762,-0.06762973638136494,-0.14499998092651367,-0.31317898722941173,0.023179025376384388,-0.2290894840779636,-0.060910477775063754,0.21459999084472692,51.45634304105258,3.2646039367434057,0.08408950315144932,1,0.019999980926511896,0.2774996757507324,0.7587497234344482,0.6500000953674316,-1.1800003051757795,0,-0.05285712650844032,1.3809519484471007,14.0,2.5384254232811996,14.149999618530273,1.9333316379079672,14.204999923706055,-0.05285712650844032
3625,2014-01-14,13.614999771118164,13.699999809265135,13.25,13.699999809265135,2722487.0,-0.027500016348702583,9.588226054371033,0.9999999999999791,30.384623849172883,45.231256559716954,0.5037654573974581,0.522726297639931,0.8861832678680948,1.1086436277220262,17.238079327224238,0.75,-0.06429134238644707,-0.5075002193450935,-0.7972278639239594,-0.21777257476622758,-0.6523640416345273,-0.36263639705565964,0.5900001525878906,36.499977111816406,-13.477052820960473,0.144863822289433,1,0.16250038146972656,0.3575000762939453,1.0412499904632568,1.0350003242492676,-0.6399993896484375,1,-0.022034535128767407,2.0164001063114494,14.0,1.3809519484471007,14.0,2.5384254232811996,14.149999618530273,-0.022034535128767407
3626,2014-01-15,13.170000076293945,13.765000343322756,13.085000038146973,13.699999809265135,2586238.0,-0.03268451724606025,1.060604484286784,6.235288177809801,19.642894649153135,43.668940924956544,0.8771889811335338,0.9428191640375001,1.344122013335511,1.5326917713044352,17.6536245600074,0.680000305175783,-0.08935961228151257,-0.9059998989105225,-1.421492476602582,-0.3905073212184629,-1.1637461877565531,-0.6482536100644918,1.0249996185302752,7.589289895734436,-41.10038735313678,0.25774628884602996,1,0.5174999237060547,0.7199997901916504,1.4862496852874756,1.4800000190734863,-0.15999984741210938,2,0.012148811426365036,9.588226054371033,13.614999771118164,2.0164001063114494,14.0,1.3809519484471007,14.0,0.012148811426365036
3627,2014-01-16,13.44499969482422,13.520000457763672,13.149999618530273,13.229999542236328,1361165.0,0.02088076058748678,1.0273925357691545,-0.40566086964345627,31.59270008725001,41.83098284781973,0.565215762752068,0.6408179505488629,1.0723061975055241,1.238925367093822,18.109298785876444,0.37000083923339844,-0.1159145724834687,-0.5930002689361551,-1.1760720237685192,-0.00992851410379103,-0.8845361463523371,-0.30146439151997306,0.5502000617980958,32.14282977337476,-17.41461555408769,0.2915358774161824,1,0.24250030517577947,0.4450001716613752,1.1925001144409162,1.2050004005432111,-0.41499996185302734,3,-0.006693949767997309,1.060604484286784,13.170000076293945,9.588226054371033,13.614999771118164,2.0164001063114494,14.0,-0.006693949767997309
3628,2014-01-17,13.229999542236328,13.5,13.170000076293945,13.40999984741211,695012.0,-0.015991086460988124,-1.200005086275956,-0.8372101275704762,25.970861089031146,38.76919297224833,0.6932116925368987,0.8132415095991412,1.2761294482336503,1.437230771470503,18.930648472634637,0.3299999237060547,-0.13649802417838153,-0.7545003890991211,-1.4260023476266,-0.08299843057164225,-1.0902513683628605,-0.41874940983538167,0.6013642650604272,13.06302242681834,-33.038387195851705,0.33575097926373915,1,0.4375004768371582,0.6600003242492676,1.4537503719329834,1.2800006866455078,-0.3299999237060547,4,-0.014739206467973665,1.0273925357691545,13.44499969482422,1.060604484286784,13.170000076293945,9.588226054371033,13.614999771118164,-0.014739206467973665
3629,2014-01-20,13.335000038146973,13.470000267028807,13.239999771118164,13.239999771118164,775081.0,0.007936545694913644,-3.842102093058237,-0.5277783664646294,29.836839475083636,36.07347110195739,0.5145569804526087,0.6863293562346939,1.1464346328052137,1.3223634651268217,20.148628216813908,0.2400007247924787,-0.13810204580473595,-0.6132498741149899,-1.3433132010465378,0.11681345281655808,-0.9782815375807647,-0.248218210649215,0.3620182907028209,36.764689382804605,-7.669803990646308,0.3650316634657741,1,0.33249998092651367,0.4524998664855957,1.424999713897705,1.114999771118164,-0.3249998092651367,0,-0.019122618201083408,-1.200005086275956,13.229999542236328,1.0273925357691545,13.44499969482422,1.060604484286784,13.170000076293945,-0.019122618201083408
3630,2014-01-21,13.324999809265135,13.399999618530273,13.255000114440918,13.350000381469727,398024.0,-0.0007499234235642804,1.3200097656995065,-0.2631631782362281,29.205602791145807,33.76298252319582,0.43291092761052674,0.673359134932241,1.1307928394168592,1.3231369234058636,21.301909878969234,0.14499950408935547,-0.18226330478495,-0.5867500782012964,-1.36569865425089,0.19219849784829712,-0.9762243662260932,-0.19727579017649965,0.2618552272581507,35.29406814841374,-8.827353829510308,0.38947428802479694,1,0.32000017166137873,0.4175000190734881,1.4100000858306903,1.1250000000000018,-1.1549997329711896,1,-0.037898695810095084,-3.842102093058237,13.335000038146973,-1.200005086275956,13.229999542236328,1.0273925357691545,13.44499969482422,-0.037898695810095084
3631,2014-01-22,13.010000228881836,13.335000038146973,13.0,13.329999923706055,1022203.0,-0.023639743706733385,1.0303037308903853,12.7996948312026,27.17391078999475,31.998357643616217,0.626451566170573,0.949209180527701,1.4243432280529547,1.6279423896193386,22.694595956826515,0.33500003814697266,-0.24097896346246372,-0.8459996700286858,-1.715074170063147,0.023074830005775482,-1.2805369200459165,-0.41146242001145517,0.4865209079337127,1.9231192458643582,-42.90204528027505,0.43453725001723037,1,0.5924997329711914,0.6899995803833008,1.6862494945526123,1.4399995803833008,-0.6400003433227539,2,-0.0026902265024109084,1.3200097656995065,13.324999809265135,-3.842102093058237,13.335000038146973,-1.200005086275956,13.229999542236328,-0.0026902265024109084
3632,2014-01-23,12.829999923706055,13.164999961853027,12.829999923706055,13.020000457763672,1100222.0,-0.01383553435888385,-2.526306279174823,0.5937522351763107,18.995643917309437,28.890131634931222,0.6699738336747867,1.0773330444415539,1.5764919394972843,1.7926066077908036,24.587345324324545,0.33500003814697266,-0.31624643780213013,-0.9579999923706062,-1.924411697160492,0.008411712419279738,-1.4412058447655482,-0.4747941399756641,0.5699996948242188,0.0,-39.015343234626314,0.48320585239494285,1,0.682499885559082,0.7849998474121094,1.8025000095367432,1.619999885559082,-0.5150003433227539,3,0.014029641952155725,1.0303037308903853,13.010000228881836,1.3200097656995065,13.324999809265135,-3.842102093058237,13.335000038146973,0.014029641952155725
3633,2014-01-24,12.989999771118164,12.989999771118164,12.600000381469727,12.895000457763672,882582.0,0.012470759810097709,7.210572811050656,-0.49999498067560105,25.319156189101847,26.45802587080474,0.39296312950557777,0.8706096751822088,1.387668826392332,1.6176461818428436,26.72122361438547,0.3899993896484375,-0.3903858750616429,-0.740000152587891,-1.7530466766365116,0.27304637146072963,-1.2465234146122004,-0.23347689056358156,0.3450002670288086,44.827521948214475,7.27162275140693,0.5065232620243102,1,0.19250059127807617,0.5100002288818359,1.5850000381469727,1.4600000381469727,-1.119999885559082,4,0.0030792888805097895,-2.526306279174823,12.829999923706055,1.0303037308903853,13.010000228881836,1.3200097656995065,13.324999809265135,0.0030792888805097895
3634,2014-01-27,12.8100004196167,13.0600004196167,12.800000190734865,12.960000038146973,912195.0,-0.01385676325427454,-2.058824849375667,-1.5789547653944225,21.975813584324143,25.523713619154876,0.43181978291714884,0.9903341548231221,1.541155899872411,1.7843604762552978,29.177180805126422,0.26000022888183416,-0.4643418842081175,-0.8494995117187507,-1.9139137817872918,0.21491475834979035,-1.3817066467530221,-0.3172923766844793,0.3779996871948246,26.25002980235081,-7.124911747159793,0.5322071350342709,1,0.372499942779541,0.6899995803833008,1.7337493896484375,1.6399993896484375,-0.7600002288818342,0,0.007025698357960408,7.210572811050656,12.989999771118164,-2.526306279174823,12.829999923706055,1.0303037308903853,13.010000228881836,0.007025698357960408
3635,2014-01-28,13.050000190734865,13.100000381469727,12.859999656677244,12.960000038146973,1058744.0,0.01873534451651082,1.5263163178236396,-0.6000025431379898,28.72928040948652,26.533312036969697,0.11537991743173848,0.6954162071331371,1.270760851820528,1.5265083568564588,31.566316264254613,0.28999996185302734,-0.535406076879525,-0.5519997596740698,-1.6177210737604533,0.5137215544123137,-1.0848604167172606,-0.019139102630878924,-0.4499998092651385,61.224492443911835,31.103798350265738,0.5328606570431914,1,0.010000228881834161,0.41499996185302557,1.4937496185302717,1.3999996185302717,-0.8850002288818377,1,-0.003065131131678278,-2.058824849375667,12.8100004196167,7.210572811050656,12.989999771118164,-2.526306279174823,12.829999923706055,-0.003065131131678278
3636,2014-01-29,13.05500030517578,13.364999771118164,12.979999542236328,13.079999923706055,1247502.0,0.0003831505262708035,-3.399973842246951,-0.27777306828297954,29.455915180568354,26.295891491782847,0.10320465817995661,0.6314296885612691,1.2386654242891115,1.5015876577438618,33.494735850734635,0.38500022888183594,-0.6150277851145383,-0.4889996528625513,-1.5404175925370485,0.5624182868119458,-1.0147086226998,0.03670931697469726,-0.4449999237060531,59.47716166350829,30.95872148671957,0.5257089698372487,1,-0.005000114440916192,0.40999984741211115,1.4887495040893572,1.3949995040893572,-0.9450006484985352,2,-0.067790134675904,1.5263163178236396,13.050000190734865,-2.058824849375667,12.8100004196167,7.210572811050656,12.989999771118164,-0.067790134675904
3637,2014-01-30,12.725000381469727,13.0600004196167,12.725000381469727,13.0600004196167,856062.0,-0.025277664955336787,1.0,13.400205996794654,27.59226843139477,26.476047863156587,0.3579772844680118,0.9025614806408395,1.5325022469825207,1.8131384401641348,35.21645006613585,0.33500003814697266,-0.6528085081466823,-0.7522495746612545,-1.8347827707835744,0.3302836214610654,-1.2935161727224145,-0.21098297660009457,-0.0848000244140632,16.339882317742095,-13.504872204916762,0.54126659806116,1,0.309999942779541,0.7399997711181641,1.8187494277954102,1.7249994277954102,-0.6450004577636719,3,-0.027897877034848695,-3.399973842246951,13.05500030517578,1.5263163178236396,13.050000190734865,-2.058824849375667,12.8100004196167,-0.027897877034848695
3638,2014-01-31,12.704999923706055,12.80500030517578,12.619999885559082,12.800000190734865,1086370.0,-0.0015717451602434984,2.523800873743285,0.2835828543611432,27.399647822859563,26.205248790687243,0.3304223474537622,0.8441602033966262,1.5106871092908385,1.8097556831092803,37.100524994245276,0.18500041961669744,-0.6291844442393764,-0.6950000286102291,-1.7657889452359825,0.37578888801552424,-1.2303944869231067,-0.15960557029735156,0.6599998474121094,11.40940284617423,-15.053012892326374,0.5353944583128769,1,0.2950000762939453,0.7600002288818359,1.7874999046325684,1.744999885559082,-0.7150001525878906,4,-0.030696603358104646,1.0,12.725000381469727,-3.399973842246951,13.05500030517578,1.5263163178236396,13.050000190734865,-0.030696603358104646
3639,2014-02-03,12.8149995803833,13.079999923706055,12.795000076293945,12.800000190734865,1045282.0,0.008657981687351324,-21.800335698481728,-0.15788786829290613,34.55597609701117,26.799734713561172,0.1552273789443177,0.6630105123880075,1.3608998179888374,1.6759767027540597,38.760275070295364,0.375,-0.6451071210231625,-0.5182503700256351,-1.5581807294954828,0.5216799894442126,-1.038215549760558,0.0017148097092878345,0.5351001930236823,26.174459701813518,0.9411738006371024,0.5199651797349234,2,0.16750049591064453,0.6500005722045898,1.6550002098083496,1.635000228881836,-0.9349994659423828,0,-0.07374168753550236,2.523800873743285,12.704999923706055,1.0,12.725000381469727,-3.399973842246951,13.05500030517578,-0.07374168753550236
3640,2014-02-04,12.734999656677244,12.81999969482422,12.020000457763672,12.81999969482422,906465.0,-0.006242678605196117,17.823503012486775,-5.666899796542109,40.224707157616876,28.249823198852518,0.1595085279652615,0.6615467057242466,1.4019411973603155,1.726141699306865,40.967551276706516,0.7999992370605487,-0.6319227540337256,-0.525000286102296,-1.5129539179108207,0.4629533457062287,-1.0189771020065574,-0.03102347019803453,0.60049811897278,53.15981887978295,24.63326516674219,0.49397681590426196,2,-0.04249954223632635,0.42750072479248225,1.735000133514406,1.7150001525878924,-1.0399999618530238,1,-0.053788730617139735,-21.800335698481728,12.8149995803833,2.523800873743285,12.704999923706055,1.0,12.725000381469727,-0.053788730617139735
3641,2014-02-05,12.80500030517578,12.8149995803833,12.640000343322756,12.755000114440918,554756.0,0.005496713811203868,4.000068120819034,-0.5882372740633907,34.15843453924313,29.934577712400706,0.06411270681477177,0.5072930207266015,1.2957324019124012,1.623616029866211,43.37066837185144,0.1749992370605451,-0.6349676173282042,-0.3849996566772482,-1.2855548723246848,0.5155555589701883,-0.8352772645009665,0.06527795114647006,0.47787757775879136,74.05662669029844,44.087811077039305,0.4502776078237181,2,-0.1125001907348615,0.3575000762939471,1.66749954223633,1.6449995040893572,-1.3550004959106445,2,-0.04998050199686943,17.823503012486775,12.734999656677244,-21.800335698481728,12.8149995803833,2.523800873743285,12.704999923706055,-0.04998050199686943
3642,2014-02-06,13.140000343322756,13.149999618530273,12.779999732971193,12.869999885559082,1120579.0,0.026161657958849727,1.5517320757943354,5.399988555952086,47.897215316007106,32.44325094872352,-0.24841260529751175,0.09775885413736773,0.9238018661319618,1.2616207440569003,45.273774504251975,0.36999988555908025,-0.6302200854020636,0.0005003452301046707,-0.7784522919731867,0.779452982433396,-0.3889759733715401,0.38997666383174945,0.09236244260497983,99.11510773151953,64.23979893116476,0.38947631860164533,2,-0.4475002288818377,0.02250003814697088,1.3324995040893537,1.309999465942381,-1.5150003433227557,3,-0.07838665599190175,4.000068120819034,12.80500030517578,17.823503012486775,12.734999656677244,-21.800335698481728,12.8149995803833,-0.07838665599190175
3643,2014-02-07,13.25,13.300000190734865,13.130000114440918,13.149999618530273,908699.0,0.008371358736922963,-1.4285831062670553,0.37037115528617004,48.01864667136464,35.33689906950579,-0.35498294663677576,-0.07516353508528795,0.7812570374251955,1.133613680969649,46.60444029420459,0.1700000762939471,-0.5895372303820672,0.14800000190734863,-0.5209771040524718,0.816977107867169,-0.18648855107256246,0.4824885548872597,-1.2299995422363281,96.09373428392814,58.918676818800336,0.3344885529799105,2,-0.557499885559082,-0.09499979019165039,1.2074999809265137,1.1999998092651367,-1.5450000762939453,4,-0.08830189255048648,1.5517320757943354,13.140000343322756,4.000068120819034,12.80500030517578,17.823503012486775,12.734999656677244,-0.08830189255048648
3644,2014-02-10,13.260000228881836,13.324999809265135,13.1850004196167,13.3100004196167,744474.0,0.0007547342552329805,2.5000298027061967,-0.5,48.48485791583215,37.53196323687752,-0.32903993135835385,-0.15119717530271437,0.7329987666448101,1.1033258130423338,47.27018228953481,0.13999938964843572,-0.5090972310838744,0.19500021934509348,-0.3315474914652956,0.7215479301554826,-0.06827363606010017,0.45827407475028714,-1.214399776458741,95.01918676752491,55.22654423628123,0.26327385540519427,2,-0.567500114440918,-0.10500001907348633,1.179999828338623,1.1899995803833008,-1.4600000381469709,0,-0.09577680511629716,-1.4285831062670553,13.25,1.5517320757943354,13.140000343322756,4.000068120819034,12.80500030517578,-0.09577680511629716
3645,2014-02-11,13.3149995803833,13.350000381469727,13.199999809265135,13.300000190734865,521936.0,0.004147763993372244,2.529384045775875,-0.2999866486104663,58.090171585553726,40.713547281875904,-0.38274582528257106,-0.24224414891097545,0.6318545481382198,1.0286316871207273,46.77760924044062,0.15000057220459162,-0.45171217954465526,0.26499958038330007,-0.21016230401316172,0.7401614647797619,0.02741863818506829,0.5025805225815319,-1.218223153686525,95.07030997100023,48.40184388350229,0.2375809421982309,2,-0.6299991607666016,-0.17999935150146484,1.1250004768371582,1.135000228881836,-1.3799991607666016,1,-0.10777315142063815,2.5000298027061967,13.260000228881836,-1.4285831062670553,13.25,1.5517320757943354,13.140000343322756,-0.10777315142063815
3646,2014-02-12,13.329999923706055,13.395000457763672,13.279999732971193,13.3149995803833,581561.0,0.0011265748250457452,-1.7058981925075605,1.0000635808749914,64.53488952343989,44.81828295876981,-0.39631158559010693,-0.2578639223796362,0.5692874934800667,0.9936641752608999,45.8930266484706,0.11500072479247869,-0.36212448604986847,0.27199993133544886,-0.21685895891201845,0.7608588215829162,0.027570486211715206,0.5164293764591825,-1.1580300597229023,89.43081992634228,35.336495064288904,0.24442944512373388,2,-0.6224994659423828,-0.19499969482421875,1.1100001335144043,1.119999885559082,-1.3500003814697266,2,-0.12265568178842612,2.529384045775875,13.3149995803833,2.5000298027061967,13.260000228881836,-1.4285831062670553,13.25,-0.12265568178842612
3647,2014-02-13,13.354999542236328,13.4399995803833,13.279999732971193,13.350000381469727,523868.0,0.0018754402605669629,-1.2068874799400469,0.33326975650073115,61.51419501417576,48.608788202249386,-0.36045338684885664,-0.3056211977355776,0.5042516123901102,0.9503964452221254,44.90366098296771,0.1599998474121076,-0.3003003607782233,0.3014995574951165,-0.1738295320007044,0.7768286469909373,0.06383501274720693,0.539164102243026,-1.0851872307507335,72.58058561856653,16.59884603528181,0.23766454474791007,2,-0.6249995231628418,-0.24249935150146484,1.0350005626678467,1.0950002670288086,-1.169999122619629,3,-0.14264318968686363,-1.7058981925075605,13.329999923706055,2.529384045775875,13.3149995803833,2.5000298027061967,13.260000228881836,-0.14264318968686363
3648,2014-02-14,13.03499984741211,13.404999732971193,12.949999809265135,13.404999732971193,2033056.0,-0.023961041242434478,1.459459807770124,-74.01239984738685,56.5217247081341,51.0494269368186,0.012605105405791406,-0.0010323640630467423,0.785796350719318,1.2495229366783533,44.116582521436044,0.45499992370605824,-0.2480061375798428,-0.008750152587889914,-0.4767792110673472,0.4592789058915674,-0.24276468182761768,0.22526437665183785,-0.6481688090367435,17.346954663469884,-40.64432583491309,0.23401452923972837,2,-0.30499982833862305,0.0775003433227539,1.348750352859497,1.4149999618530273,-0.7249994277954102,4,-0.10817030026218544,-1.2068874799400469,13.354999542236328,-1.7058981925075605,13.329999923706055,2.529384045775875,13.3149995803833,-0.10817030026218544
3649,2014-02-17,13.079999923706055,13.154999732971193,13.0,13.039999961853027,780698.0,0.0034522498519919953,-1.5833313465099756,-0.10810803844597382,50.98038360153605,52.24450209725406,0.01022356583513151,-0.06968891641811048,0.7117427473280209,1.1752368215949467,43.28696936182595,0.15499973297119318,-0.1550298397736558,0.04899992942810094,-0.3990906200066213,0.4970904788628232,-0.17504534528926108,0.27304520414546296,-0.5878520311298949,26.530647992806834,-29.768941186640937,0.22404527471736127,2,-0.039999961853027344,0.027500152587890625,1.2362501621246338,1.369999885559082,-0.814999580383299,0,-0.1051223247721863,1.459459807770124,13.03499984741211,-1.2068874799400469,13.354999542236328,-1.7058981925075605,13.329999923706055,-0.1051223247721863
3650,2014-02-18,12.81999969482422,13.095000267028807,12.81999969482422,13.050000190734865,1492464.0,-0.019877693455533807,-1.391304167547746,-5.750017881410486,43.417349287388944,53.273270402603586,0.31687144930661226,0.15867340502856742,0.9419706207639678,1.4071755721749195,42.541394972898956,0.2750005722045863,-0.05989936123163453,-0.1857502937316884,-0.620809490361582,0.24930890289820518,-0.40327989204663517,0.031779304583258394,-0.23306663346734702,0.0,-53.58857346665849,0.21752959831494698,2,0.28999996185302557,0.07250070571899236,1.3287501335144025,1.6300001144409162,-0.5,1,-0.07956314573869738,-1.5833313465099756,13.079999923706055,1.459459807770124,13.03499984741211,-1.2068874799400469,13.354999542236328,-0.07956314573869738
3651,2014-02-19,12.975000381469727,13.039999961853027,12.80500030517578,12.81999969482422,851879.0,0.012090537467647877,-1.540544162980804,-0.6739145758438886,57.76397221195492,54.36957672437557,0.21067607571080593,0.0009656855115096619,0.7620922122670564,1.2264063862954444,41.258701718657996,0.23499965667724787,0.004945843701289476,-0.028999614715576882,-0.464268345028815,0.4062691155976612,-0.24663397987219504,0.18863475044104128,-0.30276066821020997,26.77169611546251,-30.22617289281734,0.2176343651566187,2,0.14749956130981445,-0.08249998092651367,0.8999996185302734,1.3899993896484375,-0.6700000762939471,2,-0.08015413728529097,-1.391304167547746,12.81999969482422,-1.5833313465099756,13.079999923706055,1.459459807770124,13.03499984741211,-0.08015413728529097
3652,2014-02-20,13.010000228881836,13.010000228881836,12.800000190734865,12.96500015258789,716783.0,0.0026974833435915446,8.333319204848816,0.29032178674706544,59.38462477463943,55.63246318029499,0.17354673975298418,-0.0209306911183198,0.6932430035512205,1.168853219430856,39.621086994995466,0.21000003814697088,0.05834065688680745,-0.0029997825622558594,-0.43049421912114916,0.42449465399663744,-0.21674700084170162,0.2107474357171899,-0.2609845289099404,34.71077637029675,-26.89485648218639,0.21374721827944637,2,0.1099996566772461,-0.23999977111816406,0.7787497043609619,1.2724995613098145,-0.6100006103515625,3,-0.07916992071675255,-1.540544162980804,12.975000381469727,-1.391304167547746,12.81999969482422,-1.5833313465099756,13.079999923706055,-0.07916992071675255
3653,2014-02-21,13.029999732971193,13.104999542236328,12.949999809265135,13.03499984741211,476476.0,0.0015372408714457997,1.1379346632202978,-0.11111346585847788,57.00326299544478,56.57895263358529,0.13304998968556347,-0.03982151835015024,0.6397345693694572,1.135768021600553,37.409539997443616,0.15499973297119318,0.12425061114784341,0.014999723434449663,-0.4124159063443802,0.4424153532132795,-0.19870809145496615,0.22870753832386548,-0.22999954223632812,64.78868699025371,-1.2451009138067093,0.21370781488941498,2,0.09000015258788885,-0.26999950408935725,0.7587502002716047,1.2525000572204572,-0.8499994277954137,4,-0.06485029398859488,8.333319204848816,13.010000228881836,-1.540544162980804,12.975000381469727,-1.391304167547746,12.81999969482422,-0.06485029398859488
3654,2014-02-24,12.899999618530273,13.100000381469727,12.869999885559082,13.050000190734865,770416.0,-0.009976985196090693,-1.190480515528994,29.99942780851759,55.20504598996511,56.25838312296433,0.2308947920931459,0.10252323990043877,0.7404718375519668,1.2561846092373035,35.55926276665345,0.23000049591064453,0.13015047386938683,-0.11950035095214773,-0.5396619334103256,0.3006612315060302,-0.3295811421812367,0.09058044027694123,-0.09999942779540838,32.78676734987375,-33.43482049257586,0.210080791229089,2,0.2200002670288086,-0.1549992561340332,0.8787503242492676,1.382500171661377,-0.6799993515014666,0,-0.04573637336128811,1.1379346632202978,13.029999732971193,8.333319204848816,13.010000228881836,-1.540544162980804,12.975000381469727,-0.04573637336128811
3655,2014-02-25,13.010000228881836,13.039999961853027,12.779999732971193,12.904999732971193,890699.0,0.008527179349180125,2.1515186544519045,-0.7000006357804321,56.307689960186345,55.344249838158376,0.08166854046716487,-0.011202052307698551,0.6094591922810633,1.1349872729029045,33.91887386819407,0.26000022888183416,0.129496323903334,-0.007499742507935281,-0.4274307693640331,0.41243128434816256,-0.2174652559359842,0.20246577092011364,0.42999935150146484,70.76942489003379,5.310109829889015,0.20996551342804895,2,0.09999942779541016,-0.2800002098083496,0.7174997329711914,1.2724995613098145,-0.6750001907348633,1,-0.05726363354746156,-1.190480515528994,12.899999618530273,1.1379346632202978,13.029999732971193,8.333319204848816,13.010000228881836,-0.05726363354746156
3656,2014-02-26,12.170000076293945,12.5,12.06999969482422,12.5,5184922.0,-0.06456572927055859,1.6060630581163375,-3.142841572737812,27.230041903462137,51.53489949252354,0.8267612948531866,0.8001191157247529,1.4171248590803245,1.96006983890533,34.07852078361995,0.9400005340576154,0.10393890478438728,-0.8032498836517341,-1.3680625394385064,-0.2384372278649618,-1.0856562115451212,-0.5208435557583471,1.256799507141114,9.661874030200456,-49.41113671170387,0.2824063278933862,2,0.5674996376037615,0.559999942779541,1.523749828338623,2.112499713897705,0.14499950408935547,2,0.012325358881670079,2.1515186544519045,13.010000228881836,-1.190480515528994,12.899999618530273,1.1379346632202978,13.029999732971193,0.012325358881670079
3657,2014-02-27,12.369999885559082,12.375,12.015000343322756,12.239999771118164,1626734.0,0.01643383796313347,4.142839626433037,-0.3939398318064908,30.180179986674347,48.60806119013912,0.5278552517076953,0.6030801454495212,1.1830629452742514,1.7512734686218323,33.740965836346305,0.3599996566772443,0.051240394921224564,-0.5855000495910652,-1.2030154238858302,0.03201532470369983,-0.8942577367384477,-0.27674236244368267,1.0025277023315429,32.56878927894283,-20.919931499619295,0.3087576871473822,2,0.2150001525878924,0.3575000762939453,1.28125,1.869999885559082,-0.34000015258788885,3,-0.005254614469251906,1.6060630581163375,12.170000076293945,2.1515186544519045,13.010000228881836,-1.190480515528994,12.899999618530273,-0.005254614469251906
3658,2014-02-28,12.3149995803833,12.43000030517578,12.19499969482422,12.369999885559082,1100731.0,-0.004446265617188083,1.6857036980523512,-0.4230788981403367,29.13906169408743,46.18124764486704,0.5252149356087372,0.6612680707313032,1.199597139636845,1.7977067696027582,33.10372054519013,0.23500061035155895,-0.022277621777087475,-0.6210003376007087,-1.2939639814787718,0.05196330627735435,-0.9574821595397403,-0.2845185156616772,0.9760763728332513,27.649698296131124,-19.735323900484342,0.3364818219390311,2,0.24500036239624023,0.41250038146972656,1.2487502098083496,1.8400001525878906,-0.2599992752075213,4,0.006902155180124492,4.142839626433037,12.369999885559082,1.6060630581163375,12.170000076293945,2.1515186544519045,13.010000228881836,0.006902155180124492
3659,2014-03-03,11.869999885559082,12.229999542236328,11.869999885559082,12.104999542236328,1697979.0,-0.03613477141591326,-2.063831341436195,4.272697322790956,22.787206758693515,43.88900958612311,0.8722527432270315,1.0876027328786009,1.6079037941228904,2.2336204035291356,33.86593467686914,0.44499969482421875,-0.10812595870561559,-1.0187500476837155,-1.8431469985300328,-0.1943530968373981,-1.4309485231068741,-0.6065515722605568,1.3445115310638425,0.0,-39.64489786088964,0.4121984754231588,3,0.617499828338623,0.7849998474121094,1.471250295639038,2.1700000762939453,0.25500011444091797,0,0.02611629508049451,1.6857036980523512,12.3149995803833,4.142839626433037,12.369999885559082,1.6060630581163375,12.170000076293945,0.02611629508049451
3660,2014-03-04,12.050000190734865,12.074999809265135,11.93000030517578,11.93000030517578,1242197.0,0.015164305552754831,-1.4166607061964331,-0.5106385569060476,27.30497449259977,40.50467650619476,0.6387086410934604,0.8997851834225248,1.3927067301716445,2.0418160348397247,33.3058023816855,0.2049999237060529,-0.16445856798291736,-0.804499769210814,-1.7088337607588162,0.0998342223371882,-1.256666764984816,-0.352332773436812,1.0569503034029513,28.57147182195689,-4.578556632498504,0.4521669957740011,3,0.43749952316284,0.6049995422363263,1.291249990463255,1.9899997711181623,0.13000011444091442,1,0.014107889925566441,-2.063831341436195,11.869999885559082,1.6857036980523512,12.3149995803833,4.142839626433037,12.369999885559082,0.014107889925566441
3661,2014-03-05,12.164999961853027,12.279999732971193,12.0,12.079999923706055,1049086.0,0.009543549319325662,-1.2857131735571434,0.708334326745006,29.55327744344565,37.190082358284336,0.4433502063102619,0.774066584526766,1.240864182106879,1.9150820708846688,32.41015946130562,0.2799997329711932,-0.2151655773864949,-0.657499980926513,-1.6130516109566777,0.2980516491036518,-1.1352757959415953,-0.1797241659114306,0.8429944835984902,52.67854557963787,23.503477767548258,0.47777581501508215,3,0.32249975204467773,0.48999977111816406,1.0975003242492676,1.875,0.14999961853027344,2,0.013974523372546788,-1.4166607061964331,12.050000190734865,-2.063831341436195,11.869999885559082,1.6857036980523512,12.3149995803833,0.013974523372546788
3662,2014-03-06,12.109999656677244,12.239999771118164,12.09000015258789,12.18000030517578,1139553.0,-0.004521192383744599,-1.7272743035989193,-0.8235366715659326,32.51418341905578,34.46907351646334,0.3992445783208449,0.788365222816191,1.2555275323914845,1.9552746523587476,32.71280343722445,0.14999961853027344,-0.23593875365119388,-0.6610002517700213,-1.6547628985857479,0.33276239504570526,-1.1578815751778837,-0.1641189283621589,0.8069552239828788,42.85706987191805,11.682441422310696,0.49688132340786323,3,0.37500047683716,0.5450000762939471,1.1475005149841326,1.930000305175783,0.11999988555908381,3,0.016928152726496837,-1.2857131735571434,12.164999961853027,-1.4166607061964331,12.050000190734865,-2.063831341436195,11.869999885559082,0.016928152726496837
3663,2014-03-07,12.079999923706055,12.199999809265135,12.0649995803833,12.145000457763672,584679.0,-0.0024772695145905965,-1.8420735624798854,0.9285704554433863,30.988600876944872,31.778357392794426,0.3132576865545946,0.7654628985474652,1.2452995659383888,1.9696628735108916,33.5507167859716,0.13500022888183416,-0.3040430967441363,-0.6324999809265144,-1.6451073318315537,0.3801073699785249,-1.138803656379034,-0.12619630547399474,0.7531985573459856,51.21954056141177,18.653711396227045,0.50630367545252,3,0.375,0.5749998092651367,1.1700003147125244,1.9600000381469727,0.6800003051757812,4,-0.0041390886631331725,-1.7272743035989193,12.109999656677244,-1.2857131735571434,12.164999961853027,-1.4166607061964331,12.050000190734865,-0.0041390886631331725
3664,2014-03-10,11.989999771118164,12.104999542236328,11.9399995803833,12.104999542236328,847739.0,-0.007450343804330073,1.869570265204916,1.7692127116405998,33.13008965310301,29.20306846978517,0.2912249248679224,0.7962642928160317,1.2909401260644415,2.040016574790851,34.59446764344468,0.16499996185302734,-0.38773491361842716,-0.65900011062622,-1.6862221799391879,0.3682219586867479,-1.1726111452827048,-0.14538907596973516,0.7661428222944391,17.14273258111047,-18.7351762995015,0.513611034656484,3,0.19500017166137695,0.6649999618530273,1.2425003051757812,2.0500001907348633,0.7399997711181641,0,0.0054212289656743184,-1.8420735624798854,12.079999923706055,-1.7272743035989193,12.109999656677244,-1.2857131735571434,12.164999961853027,0.0054212289656743184
3665,2014-03-11,11.880000114440918,12.039999961853027,11.800000190734865,12.0,1165283.0,-0.009174283467645816,1.3999999999999821,1.0434793425439106,27.329186659932404,29.21408455383742,0.25041074661011287,0.8361131478215178,1.355032159136309,2.1324047592842064,35.86323382917782,0.2399997711181623,-0.4787198228235976,-0.697249794006348,-1.72905694384335,0.33455735583065405,-1.21315336892485,-0.1813462190878461,0.8052510623434035,16.666666666666295,-19.521937532251762,0.515903574918501,3,0.2350001335144043,0.7399997711181641,1.34375,2.1599998474121094,0.869999885559082,1,0.020622885791159895,1.869570265204916,11.989999771118164,-1.8420735624798854,12.079999923706055,-1.7272743035989193,12.109999656677244,0.020622885791159895
3666,2014-03-12,11.69499969482422,11.90999984741211,11.649999618530273,11.859999656677244,1116339.0,-0.01557242574365103,-1.039216566250416,1.375000993411664,24.366466661560622,28.568116406602563,0.4033646892326086,0.940566325331778,1.4905451384734274,2.294547355977434,37.4435791386551,0.26000022888183594,-0.5706597446821515,-0.800500202178954,-1.8402415708505586,0.2392411664926506,-1.3203708865147572,-0.2806295178431508,0.9017263833551556,7.627129602689984,-27.560842720123695,0.5198706843358024,3,0.3450002670288068,0.8499999046325666,1.2325005531311017,2.0550003051757795,1.2449998855590803,2,0.041470767251597485,1.3999999999999821,11.880000114440918,1.869570265204916,11.989999771118164,-1.8420735624798854,12.079999923706055,0.041470767251597485
3667,2014-03-13,11.449999809265135,11.850000381469727,11.449999809265135,11.75,1497927.0,-0.02094911431827684,-1.6666687859415583,1.8181833945034167,21.684598472480843,27.739842715312943,0.5633844299468453,1.0914921943804163,1.6871872090238025,2.511440099771681,39.37458992710863,0.4000005722045916,-0.690115793002489,-0.9502501010894786,-2.0073488749813,0.106848672802343,-1.4787994880353885,-0.4217007141435687,1.0331190937563495,0.0,-30.14477496699696,0.5285493869459106,3,0.4149999618530291,0.9949998855590838,1.4775004386901873,2.300000190734865,1.695000648498537,3,0.07554583279715188,-1.039216566250416,11.69499969482422,1.3999999999999821,11.880000114440918,1.869570265204916,11.989999771118164,0.07554583279715188
3668,2014-03-14,11.625,11.699999809265135,11.25,11.470000267028807,1751178.0,0.015283859707426295,1.9508246955271242,-0.5166654480835955,27.51324210805349,28.264957754130716,0.31314536744588395,0.8489692812073102,1.4587404959155457,2.308665847734792,40.76981227838382,0.44999980926513494,-0.6765706308991568,-0.7047499179840084,-1.771631709571782,0.3621318736037651,-1.238190813777896,-0.17130902219012079,0.713482229895595,43.859672605105004,13.468738411385115,0.5334408957938871,3,0.1399998664855957,0.7199997901916504,1.3025002479553223,2.125,1.1400003433227557,4,0.052042971375168,-1.6666687859415583,11.449999809265135,-1.039216566250416,11.69499969482422,1.3999999999999821,11.880000114440918,0.052042971375168
3669,2014-03-17,11.704999923706055,11.824999809265135,11.600000381469727,11.635000228881836,563090.0,0.0068817138671875,-2.2142915531334895,0.45161171237132547,26.73796500542629,28.201956700000327,0.23163804034737367,0.6963798390916054,1.3283455088350422,2.2014742784789743,42.03813757948341,0.22499942779540838,-0.6840687618052996,-0.5559999942779541,-1.5961954041653872,0.484195415609479,-1.0760976992216698,-0.035902289334238446,0.45932514940624536,57.5949298325034,30.97684415433384,0.5200977049437162,3,0.059999942779541016,0.6399998664855957,1.218750238418579,2.0450000762939453,1.2849998474121094,0,0.09013244870160975,1.9508246955271242,11.625,-1.6666687859415583,11.449999809265135,-1.039216566250416,11.69499969482422,0.09013244870160975
3670,2014-03-18,11.800000190734865,11.880000114440918,11.645000457763672,11.765000343322756,904851.0,0.008116212528665345,1.4102566610587708,0.5,41.019422082741016,29.475972771033145,0.1088976724891424,0.5492036474368582,1.181403150593443,2.084588378009995,42.918012201737376,0.2349996566772461,-0.6843836963325955,-0.4099997520446763,-1.4347000553083298,0.6147005512189772,-0.922349903676503,0.10235039958715042,0.2180328706794672,83.33338149871426,52.31620012329423,0.5123501516318266,3,-0.055000305175783026,0.5449995994567853,1.1237499713897687,1.949999809265135,0.9650001525878906,1,0.07881350309059165,-2.2142915531334895,11.704999923706055,1.9508246955271242,11.625,-1.6666687859415583,11.449999809265135,0.07881350309059165
3671,2014-03-19,11.9350004196167,11.970000267028807,11.710000038146973,11.850000381469727,567113.0,0.011440697177940162,2.354847442610296,2.42858310626703,39.09776233203151,30.20748153914156,-0.06946385744425854,0.3502519246923157,0.9947974182582389,1.9311394398026458,43.6720825291976,0.26000022888183416,-0.6171125408040865,-0.22299952507018972,-1.1880596486596477,0.7420605985192683,-0.7055295868649178,0.2595305367245384,-0.6850004196166992,95.13891188449972,61.661088302136406,0.4825300617947287,3,-0.21000051498413086,0.40999937057495117,0.9749999046325684,1.8149995803833008,1.0399999618530273,2,0.06828651459816837,1.4102566610587708,11.800000190734865,-2.2142915531334895,11.704999923706055,1.9508246955271242,11.625,0.06828651459816837
3672,2014-03-20,11.979999542236328,11.984999656677244,11.850000381469727,11.899999618530273,594515.0,0.003770349479474522,1.9999788072734228,0.941175150624376,41.56171042599223,31.38227148903571,-0.15068935818187157,0.23624357100371896,0.8994247877305455,1.8656104118873635,44.432253518018136,0.13499927520751775,-0.5703922854845249,-0.12650036811828613,-1.0062855737771095,0.7532848375405372,-0.5663929709476978,0.31339223471112554,-0.715599536895752,99.31971200319732,62.41526301732018,0.4398926028294121,3,-0.30249977111816406,0.36500024795532227,0.9412508010864258,1.7700004577636719,1.015000343322754,3,0.08013356217272172,2.354847442610296,11.9350004196167,1.4102566610587708,11.800000190734865,-2.2142915531334895,11.704999923706055,0.08013356217272172
3673,2014-03-21,12.1850004196167,12.210000038146973,11.920000076293945,11.954999923706055,1707224.0,0.017111926979431535,1.0714302744200463,2.875008940705243,59.0257989272945,34.25957251950143,-0.3790955231512072,-0.0372165015083219,0.6502296138046475,1.6413027883718847,45.2964288777885,0.28999996185302734,-0.532230102741261,0.12075047492981028,-0.6462277041408022,0.8877286540004228,-0.26273861460549597,0.5042395644651165,-0.8917764282226557,95.90169957366044,52.08480748769342,0.38348908953530664,3,-0.4550004005432129,0.14249944686889648,0.7362496852874756,1.4649996757507324,0.4199991226196289,4,0.07878539229276216,1.9999788072734228,11.979999542236328,2.354847442610296,11.9350004196167,1.4102566610587708,11.800000190734865,0.07878539229276216
3674,2014-03-24,12.3100004196167,12.34000015258789,12.125,12.199999809265135,1032414.0,0.010258514213816738,1.529412424687812,0.47826249207001553,57.69231203310879,37.63325311652103,-0.507275260755927,-0.21996164615102565,0.48157663752227364,1.499921971456164,45.83701598229892,0.21500015258789062,-0.5028969200112403,0.2752504348754883,-0.3957620883306898,0.9462629580816664,-0.06025582672760166,0.6107566964785782,-0.9617698654174802,95.68348976343378,47.87526089361596,0.33550626160308905,3,-0.5150003433227539,-0.10750055313110352,0.6112496852874756,1.3274998664855957,0.2949991226196289,0,0.03696181220115857,1.0714302744200463,12.1850004196167,1.9999788072734228,11.979999542236328,2.354847442610296,11.9350004196167,0.03696181220115857
3675,2014-03-25,12.265000343322756,12.395000457763672,12.229999542236328,12.3100004196167,541166.0,-0.003655570654752638,-1.8695392576375758,-0.4090893327784486,53.08642992793292,40.824360146117954,-0.44915292069912205,-0.24626285053439467,0.4939124099106955,1.5391305974432132,46.12445507716005,0.16500091552734375,-0.46705539717482125,0.26750035285949814,-0.23781362506942472,0.772814330788421,0.014843363895037598,0.5201573418239587,-0.8374282212524431,81.02189272910819,32.432255076331025,0.25265698896446115,3,-0.44250011444091975,-0.08750057220459162,0.8087496757507306,1.269999980926512,-0.030000686645511365,1,0.05911124398705048,1.529412424687812,12.3100004196167,1.0714302744200463,12.1850004196167,1.9999788072734228,11.979999542236328,0.05911124398705048
3676,2014-03-26,12.31999969482422,12.414999961853027,12.229999542236328,12.31999969482422,701256.0,0.004484251933299488,-1.0555567329292181,-0.0,56.48148311672573,44.690680662145155,-0.45390566597173887,-0.3050905725743487,0.42056024963741656,1.47844114309156,45.12963138808499,0.18500041961669922,-0.4324580193000749,0.3149997234344504,-0.2053241256811038,0.8353235725500046,0.05483779887667417,0.5751616479922266,-0.7956847391845727,83.1857809585703,32.47183546682112,0.26016192455777665,3,-0.48749971389770685,-0.14249992370605646,0.681250333786009,1.1000003814697248,-0.13999938964844105,2,0.036120183402722494,-1.8695392576375758,12.265000343322756,1.529412424687812,12.3100004196167,1.0714302744200463,12.1850004196167,0.036120183402722494
3677,2014-03-27,12.30500030517578,12.350000381469727,12.234999656677244,12.3149995803833,584761.0,-0.001217482956167859,1.8749865891020507,-100.0,57.009359677331105,47.968027058731565,-0.34069810141254386,-0.3111640088600556,0.4077887251316632,1.4810589135829808,44.00288483133291,0.11500072479248225,-0.37111539493375467,0.303250312805174,-0.20821081983513956,0.8147114454454876,0.04751974648501722,0.5589808791253308,-0.673803148790526,77.77784199828496,26.007227345521386,0.25573056632015656,3,-0.2975001335144025,-0.1275005340576154,0.7024998664855975,1.0524997711181658,-0.10500049591064453,3,0.05444941565845629,-1.0555567329292181,12.31999969482422,-1.8695392576375758,12.265000343322756,1.529412424687812,12.3100004196167,0.05444941565845629
3678,2014-03-28,12.399999618530273,12.614999771118164,12.350000381469727,12.350000381469727,1951908.0,0.007720382852370644,-9.60013733119707,-5.000286123032016,62.73292477339846,51.967467032950694,-0.35112753744877345,-0.4210566175806747,0.2924809798090138,1.3681968536010398,42.683975613056944,0.3099994659423846,-0.2750872117217149,0.39399962425232005,-0.12968781536873664,0.9176870638733767,0.1321559044417917,0.6558433440628484,-0.6747461254888876,56.122397343723854,-0.027237854790747917,0.2618437198105282,3,-0.26999950408935547,-0.22249984741210938,0.5450005531311035,0.9575004577636719,-0.14999961853027344,4,0.047983893978484904,1.8749865891020507,12.30500030517578,-1.0555567329292181,12.31999969482422,-1.8695392576375758,12.265000343322756,0.047983893978484904
3679,2014-03-31,12.18000030517578,12.4399995803833,11.90999984741211,12.399999618530273,2957378.0,-0.01774188065503901,2.5333405388909376,-4.400053406576674,58.720944094116554,53.93430281199241,-0.06332269910662625,-0.18618801653970785,0.4858117363768617,1.5616875598145885,41.247664711024655,0.5299997329711914,-0.14165662713968352,0.15850028991699006,-0.36658729257065836,0.6835878724046385,-0.10404350132683504,0.42104408116081515,-0.3301823332036449,38.29794141598306,-21.902278087563737,0.2625437912438245,3,-0.017500400543211114,-0.005000114440916192,0.7599997520446795,1.1774997711181658,0.20499992370605646,0,0.03489320413891517,-9.60013733119707,12.399999618530273,1.8749865891020507,12.30500030517578,-1.0555567329292181,12.31999969482422,0.03489320413891517
3680,2014-04-01,12.220000267028807,12.31999969482422,12.149999618530273,12.220000267028807,1476749.0,0.003284069035370152,-1.4285500197545862,-0.0,66.66670703388705,56.99751888997637,-0.04188498738554891,-0.22429890728127688,0.41938055950870456,1.494982808117756,39.73373378309839,0.1700000762939471,-0.030640872222551963,0.19000024795531978,-0.34248166530243473,0.7224821612130743,-0.07624070867355748,0.45624120458419704,-0.31000041961669744,43.97169548431755,-21.933572210921696,0.26624095662887687,4,0.012499809265138495,-0.07500028610229315,0.7124998569488543,1.1374998092651385,0.13000011444091975,1,0.031505668313797086,2.5333405388909376,12.18000030517578,-9.60013733119707,12.399999618530273,1.8749865891020507,12.30500030517578,0.031505668313797086
3681,2014-04-02,12.335000038146973,12.390000343322756,12.244999885559082,12.255000114440918,1154486.0,0.009410783028250158,-1.8999980926586786,100.0,80.62289217853854,61.33765019581484,-0.10524554452511481,-0.3435222500667763,0.28889585798540196,1.3578273000087613,38.91793572205708,0.17000007629394887,0.08690521829590203,0.2965000152587898,-0.25029075941676204,0.8432907899343416,0.023104627921014753,0.5698954025965648,-0.4250001907348633,60.28372152165855,-13.38152378764849,0.2733953873377759,4,-0.07250022888183594,-0.4025001525878906,0.5849997997283936,0.9200000762939453,0.21000003814697266,2,-0.00810704346659663,-1.4285500197545862,12.220000267028807,2.5333405388909376,12.18000030517578,-9.60013733119707,12.399999618530273,-0.00810704346659663
3682,2014-04-03,12.3149995803833,12.399999618530273,12.21500015258789,12.350000381469727,575390.0,-0.0016214396191178704,1.7407475433924144,-0.4375104308227833,76.74421011620782,63.30636255013855,-0.03657415938506858,-0.32398725030490283,0.29866254819294724,1.3534147336581857,38.08624875149243,0.1849994659423828,0.1456620232734238,0.2662495613098148,-0.2937117677611596,0.8262108903807892,-0.013731103225671504,0.5462302258453011,-0.30629974365234425,57.446776851007655,-19.162961490120637,0.2799806645354871,4,-0.05249977111816406,-0.38249969482421875,0.4187502861022949,0.8950004577636719,0.15500068664550604,3,-0.010962182688383004,-1.8999980926586786,12.335000038146973,-1.4285500197545862,12.220000267028807,2.5333405388909376,12.18000030517578,-0.010962182688383004
3683,2014-04-04,12.029999732971193,12.359999656677244,12.020000457763672,12.345000267028807,1249006.0,-0.0231424975333403,-1.0298515110797224,8.999809269502093,60.8695735379579,63.659391606232894,0.2504657835247439,-0.04524509471545102,0.5647478443471723,1.6109787553664976,37.34149415136208,0.33999919891357244,0.19584665175687554,-0.016250276565550337,-0.5760706036624406,0.5435700505313399,-0.29616044011399545,0.2636598869828948,0.5850000381469709,22.641499248756507,-54.044753992837755,0.2799101635484447,4,0.23250007629394354,-0.09749984741211115,0.6262502670288068,1.1775002479553205,0.4600000381469709,4,0.01413134497651014,1.7407475433924144,12.3149995803833,-1.8999980926586786,12.335000038146973,-1.4285500197545862,12.220000267028807,0.01413134497651014
3684,2014-04-07,12.05500030517578,12.15999984741211,11.970000267028807,12.03499984741211,905564.0,0.0020781855992952902,-1.5333341810459564,-0.063493409062005,58.94738321491014,64.31060863811925,0.20728805534034223,-0.0686458129339389,0.526536057536676,1.5608841044328354,36.379076384097786,0.18999958038330256,0.24041688029948105,0.00550026893615474,-0.5536994446352015,0.564699982507511,-0.2740995878495234,0.28510012572183285,0.5480994796752956,19.767480543905595,-53.7614331743238,0.2795998567856777,4,0.20749950408935725,-0.12250041961669744,0.5887496471405047,1.1524996757507342,0.6449995040893555,0,0.016175834913956688,-1.0298515110797224,12.029999732971193,1.7407475433924144,12.3149995803833,-1.8999980926586786,12.335000038146973,0.016175834913956688
3685,2014-04-08,12.125,12.125,11.854999542236328,12.03499984741211,944093.0,0.005806693741365221,5.0,4.499904634751497,56.985290250557284,64.36658720854498,0.12889561961148388,-0.12579942615131579,0.43612907036500204,1.4629088640893926,35.227100871437635,0.2700004577636719,0.23262730614995952,0.06324996948242223,-0.49102799464724356,0.617527933612088,-0.21388901258241155,0.340388951547256,0.4527758041381844,49.54136146176379,-20.376050652332417,0.2771389820648331,4,0.1099996566772461,-0.19250011444091797,0.44624972343444824,1.0099997520446777,0.7749996185302734,1,0.02144331784592457,-1.5333341810459564,12.05500030517578,-1.0298515110797224,12.029999732971193,1.7407475433924144,12.3149995803833,0.02144331784592457
3686,2014-04-09,12.18000030517578,12.239999771118164,12.09000015258789,12.199999809265135,812213.0,0.0045361076433632075,2.0000095367976276,-0.2222163353537066,57.29930360837222,64.39880320088288,0.05805284886573858,-0.15030806437671984,0.3607786337379135,1.3818848802417758,33.60020116599317,0.14999961853027344,0.21959637830369516,0.09400024414062358,-0.43455893570431314,0.6225594239855603,-0.17027934578184478,0.35827983406309194,0.3544089232482932,59.63315916384615,-6.2938639099658005,0.26427958992246875,4,0.05499935150146662,-0.24750041961669744,0.39124941825866877,0.9549994468688983,0.6949996948242205,2,0.01395731297491909,5.0,12.125,-1.5333341810459564,12.05500030517578,-1.0298515110797224,12.029999732971193,0.01395731297491909
3687,2014-04-10,12.3149995803833,12.350000381469727,12.1850004196167,12.229999542236328,997369.0,0.011083684057885845,1.1290092351612924,-4.250107291020933,54.999977992085945,63.53958689184816,-0.08423731989710603,-0.22891777630128374,0.21721686632824522,1.2190674991622714,31.432408013437126,0.1700000762939471,0.22262585772734056,0.18574953079223633,-0.25852718732754276,0.6300262489120154,-0.03638882826765233,0.407887889852125,0.17864506686950676,91.08909582253007,27.757621586484916,0.22213835905988952,4,-0.16750001907348633,-0.38249969482421875,0.25625014305114746,0.7850003242492676,0.2700004577636719,3,0.018676451786244108,2.0000095367976276,12.18000030517578,5.0,12.125,-1.5333341810459564,12.05500030517578,0.018676451786244108
3688,2014-04-11,12.229999542236328,12.34000015258789,12.175000190734865,12.329999923706055,546412.0,-0.006902155180124381,1.749980131923995,-1.1764745481268724,46.82535537688002,62.2178548121552,-0.028930059576925515,-0.10147121523463198,0.29313493754221653,1.2731575168105511,28.892025431984926,0.16499996185302557,0.21227408832095662,0.07049951553344691,-0.3065094013514553,0.44750843241834914,-0.11800494290900332,0.25900397397589714,0.22532639871548987,75.75744731680814,15.835932131148645,0.18850445844245095,4,-0.10249996185302734,-0.2974996566772461,0.3400003910064697,0.8700003623962402,0.2650003433227539,4,0.019623935713459106,1.1290092351612924,12.3149995803833,2.0000095367976276,12.18000030517578,5.0,12.125,0.019623935713459106
3689,2014-04-14,12.760000228881836,12.850000381469727,12.234999656677244,12.244999885559082,1550478.0,0.04333611663803816,-1.2990646875428844,-5.149983787598466,64.18339424286087,61.94193116870785,-0.5230052446605757,-0.5780166138441132,-0.24352247248881298,0.7158132936521469,26.32201647046668,0.6200008392333984,0.21484218351200646,0.5477501869201653,0.14420704941055718,0.9512933244297734,0.34597861816536124,0.7495217556749694,-0.9050006866455078,90.95476616308872,32.31009929777434,0.2017715687548043,4,-0.4075002670288086,-0.7100000381469727,-0.2050004005432129,0.3399996757507324,-0.1550006866455078,0,-0.021159910103491608,1.749980131923995,12.229999542236328,1.1290092351612924,12.3149995803833,2.0000095367976276,12.18000030517578,-0.021159910103491608
3690,2014-04-15,12.729999542236328,12.954999923706055,12.550000190734865,12.824999809265135,1098279.0,-0.002351150948853631,1.2816854490993734,-0.1844664149461927,61.91860497352435,59.86367703481739,-0.4615949263375505,-0.5004275244859606,-0.2180853358163688,0.7192957649518625,23.97335792966623,0.40499973297118963,0.1982888841603021,0.47124953269958425,0.05363898163652081,0.8888600837626477,0.26244425716805253,0.680054808231116,-0.8550999832153323,73.98838832305424,17.685939187955228,0.20880527553153128,4,-0.3249998092651367,-0.6274995803833008,-0.3099997043609619,0.37000036239624023,-0.23999977111816406,1,-0.00235661697171774,-1.2990646875428844,12.760000228881836,1.749980131923995,12.229999542236328,1.1290092351612924,12.3149995803833,-0.00235661697171774
3691,2014-04-16,12.75,12.850000381469727,12.6899995803833,12.850000381469727,1032796.0,0.00157112792481362,2.200003814682714,1.0526326356472615,62.89853902655585,58.325269135967176,-0.46548794162423235,-0.48089539478019994,-0.24476770238420542,0.6739813836193775,21.90795456681412,0.16000080108642578,0.20626653396150196,0.4505000114440918,0.0076159802738402504,0.8933840426143433,0.22905799585896602,0.6719420270292176,-0.8318964263916016,73.71794950170494,19.30036126344114,0.2214420155851262,4,-0.3450002670288086,-0.6475000381469727,-0.38249993324279785,0.315000057220459,-0.15999984741210938,2,0.011764675963158666,1.2816854490993734,12.729999542236328,-1.2990646875428844,12.760000228881836,1.749980131923995,12.229999542236328,0.011764675963158666
3692,2014-04-17,12.9399995803833,12.989999771118164,12.645000457763672,12.75,896608.0,0.014901927873200105,1.379305922318284,-1.8999885559518588,64.83515850113892,58.76588968743174,-0.6230256934038163,-0.62745660291489,-0.4501788511302003,0.45759966998710055,19.946266931122125,0.3449993133544922,0.2039490447571204,0.5924995899200436,0.09118049890385294,1.0938186809362342,0.3418400444119474,0.8431591354281398,-0.9804201527709964,93.86500411308828,38.02462255177802,0.25065954550809566,4,-0.5174999237060547,-0.8199996948242188,-0.6474997997283936,0.03750038146972656,-0.4199991226196289,3,-0.005023151660826786,2.200003814682714,12.75,1.2816854490993734,12.729999542236328,-1.2990646875428844,12.760000228881836,-0.005023151660826786
3693,2014-04-22,13.145000457763672,13.1850004196167,12.90999984741211,12.949999809265135,1074276.0,0.015842417621956262,1.0,1.0263214692640221,76.731273399335,60.74187748570116,-0.7299978599161179,-0.7977501465802135,-0.672073082174256,0.22905694885093197,19.060353546104537,0.27500057220458984,0.1771330498114203,0.7495004653930657,0.1412597186507032,1.3577412121354282,0.44538009202188356,1.0536208387642478,-1.1235958095410155,95.78948108112449,36.17150735845267,0.30412037337118153,4,-0.6250004768371582,-0.9275002479553223,-0.9900007247924805,-0.26750040054321467,-0.5950002670288068,1,-0.04260178015330174,1.379305922318284,12.9399995803833,2.200003814682714,12.75,1.2816854490993734,12.729999542236328,-0.04260178015330174
3694,2014-04-23,12.765000343322756,13.135000228881836,12.760000228881836,13.130000114440918,1859820.0,-0.02890833786289304,1.0,-1.8717874731626898,62.70395047479156,61.37728417728273,-0.266743836940627,-0.40255395985380105,-0.31405264687375656,0.5805117946018914,18.460825995684125,0.38500022888183594,0.1554211289266263,0.3467503547668471,-0.2817254814513266,0.9752261909850208,0.03251243665775938,0.6609882728759349,-0.6505080333885758,33.858279542116435,-26.592980152902058,0.31423791810908724,4,-0.12750005722046076,-0.3724999427795428,-0.7100005149841326,0.012499809265134942,-0.2300004959106463,2,-0.021151621660935427,1.0,13.145000457763672,1.379305922318284,12.9399995803833,2.200003814682714,12.75,-0.021151621660935427
3695,2014-04-24,12.989999771118164,12.989999771118164,12.800000190734865,12.845000267028807,782492.0,0.017626276674023167,1.6206928303177146,-0.39725916442401327,64.52326265435876,62.17994629350346,-0.39799266468729044,-0.6012813497917016,-0.5606434789247459,0.324153534340887,18.04720058102342,0.22499942779540838,0.185989116886347,0.5354998111724854,-0.1377945353379495,1.2087941576829202,0.19885263791726793,0.8721469844277028,-0.7898668124093824,63.888766245578225,3.2751896869875736,0.33664717325521715,4,-0.3099994659423828,-0.5749993324279785,-0.934999942779541,-0.2199997901916504,-0.5399999618530291,3,-0.02963820135992934,1.0,12.765000343322756,1.0,13.145000457763672,1.379305922318284,12.9399995803833,-0.02963820135992934
3696,2014-04-25,12.765000343322756,12.989999771118164,12.699999809265135,12.989999771118164,666326.0,-0.017320972421852487,1.5777839943372953,-1.5517254987075713,59.146353282693056,62.640654659126476,-0.0908367456978798,-0.3596749510003203,-0.36077871626134517,0.5158480728575388,17.563633398897082,0.2899999618530291,0.2188171916470516,0.28825035095215057,-0.39565699178018043,0.9721576936844816,-0.053703320414014044,0.6302040223183152,-0.48607798774134103,22.222202599292846,-37.18949726787014,0.3419536713661654,4,-0.08500003814697443,-0.31750011444091975,-0.7200005054473895,0.004999637603757989,-0.36500072479248225,4,-0.02154332665948122,1.6206928303177146,12.989999771118164,1.0,12.765000343322756,1.0,13.145000457763672,-0.02154332665948122
3697,2014-04-28,12.975000381469727,12.984999656677244,12.770000457763672,12.84000015258789,544353.0,0.016451236388475232,1.7742050600512318,-0.6000025431379827,69.81132452701179,65.19465123136334,-0.22056492016217177,-0.5448409000005938,-0.5947973588257653,0.27749779234658334,17.05393364537202,0.21999931335448863,0.2609451793908235,0.4647503852844235,-0.2487324650135676,1.1782332355824146,0.10800896013542882,0.8214918104334181,-0.6235917807654889,56.7010775523047,-7.057696811614733,0.3567414251489951,4,-0.2650003433227539,-0.45749998092651367,-0.9400005340576172,-0.22500038146972656,-0.5450000762939471,0,-0.02967246378132482,1.5777839943372953,12.765000343322756,1.6206928303177146,12.989999771118164,1.0,12.765000343322756,-0.02967246378132482
3698,2014-04-29,12.994999885559082,13.0,12.779999732971193,12.779999732971193,789165.0,0.0015413875530916332,-1.046512659463121,1.5925910227609752,69.74788939462128,65.81292847044784,-0.13481447841844307,-0.5459711545620731,-0.6287621580265537,0.23201027633119864,17.590570106871624,0.22000026702880682,0.3047030866374314,0.45499987602233816,-0.2881301313775104,1.1981298834221867,0.08343487232241387,0.8265648797222624,-0.5769039393418467,67.81604407505752,-1.4450667226110028,0.3715650036999242,4,-0.12749958038330078,-0.47499990463256836,-0.9837501049041748,-0.24499988555908203,-0.505000114440918,1,-0.036552476489304264,1.7742050600512318,12.975000381469727,1.5777839943372953,12.765000343322756,1.6206928303177146,12.989999771118164,-0.036552476489304264
3699,2014-04-30,12.604999542236328,12.75,12.449999809265135,12.75,2245922.0,-0.030011569585017717,3.1379206019310444,-0.6744202551409718,58.88887790005216,65.47629212895092,0.25802041009316135,-0.1291183705481611,-0.25899759092025043,0.5987861630884197,16.917982141887546,0.5450000762939471,0.3382488566833981,0.04374957084655762,-0.6800917060340996,0.7675908477272149,-0.3181710675937701,0.40567020928688535,0.5800008773803711,28.181759857954823,-41.773779256220514,0.36192063844032824,4,0.21250057220458984,-0.08499956130981445,-0.5762495994567871,0.12250041961669922,-0.22499942779541016,2,-0.004363296588561827,-1.046512659463121,12.994999885559082,1.7742050600512318,12.975000381469727,1.5777839943372953,12.765000343322756,-0.004363296588561827
3700,2014-05-02,12.604999542236328,12.604999542236328,12.604999542236328,12.604999542236328,1800913.0,0.0,1.0,-0.0,58.03401065230596,64.93578897625649,0.2664439060513146,-0.10413538606150397,-0.2712687181417017,0.5767629730742634,16.209046687523436,0.0,0.39607106352409716,0.02449960708618093,-0.6813848122853177,0.7303840264576795,-0.32844260259956926,0.3774418167719311,0.5653008651733398,28.181759857954823,-41.29992156623212,0.3529422096857493,5,0.21250057220458984,-0.08499956130981445,-0.6062495708465576,0.12250041961669922,-0.08499908447265625,4,-0.005553327835488342,3.1379206019310444,12.604999542236328,-1.046512659463121,12.994999885559082,1.7742050600512318,12.975000381469727,-0.005553327835488342
3701,2014-05-05,12.234999656677244,12.28499984741211,12.050000190734865,12.145000457763672,755066.0,-0.029353423165094372,1.4736860597603576,100.0,48.61111295075993,63.13311724843661,0.6210148650682275,0.27193061916166705,0.07691070523205745,0.9242007720085272,16.268168854088366,0.5549993515014631,0.37167073097581493,-0.3405002593994162,-1.0550698543100303,0.3740693355111979,-0.6977850568547233,0.016784538055890863,0.9208947387695332,19.473631903724716,-45.32198134333971,0.35728479745530667,5,0.38250064849853693,0.28500032424926935,-0.23499965667724432,0.48750019073486506,0.430000305175783,0,0.017572550765913242,1.0,12.604999542236328,3.1379206019310444,12.604999542236328,-1.046512659463121,12.994999885559082,0.017572550765913242
3702,2014-05-06,12.18000030517578,12.295000076293945,12.074999809265135,12.234999656677244,584875.0,-0.004495247490378884,1.5142860256892026,-0.6111093450318544,49.12282051985613,60.065511372938964,0.6223140648314995,0.3333907123010409,0.10787228429790652,0.9516982037720361,16.23617689762404,0.22000026702881037,0.35165481274262333,-0.3887496471405054,-1.116116112435824,0.33861681815481326,-0.7524328797881648,-0.02506641449284608,0.9316583220825212,13.684225320158221,-47.67070987196818,0.36368323264765945,5,0.41249990463257014,0.3399996757507342,-0.1750004291534406,0.3274998664855975,0.3999996185302752,1,0.01806234054534528,1.4736860597603576,12.234999656677244,1.0,12.604999542236328,3.1379206019310444,12.604999542236328,0.01806234054534528
3703,2014-05-07,12.199999809265135,12.25,12.100000381469727,12.210000038146973,628699.0,0.0016419953684940758,2.333319204848896,0.18182448717729643,38.034174971583276,57.324425205915816,0.5075427964153132,0.34443980904392113,0.06292705452762526,0.9044330437914336,15.697551016957888,0.14999961853027344,0.32655279628934153,-0.3772501468658458,-1.0817207205041495,0.3272204267724579,-0.7294854336849976,-0.025014860046693954,0.8691924805322291,21.428522771704838,-34.68758215605122,0.3522352868191523,5,0.3250002861022967,0.32000017166137873,-0.10749983787536443,0.307500362396242,0.310000419616701,2,0.018852499959546964,1.5142860256892026,12.18000030517578,1.4736860597603576,12.234999656677244,1.0,12.604999542236328,0.018852499959546964
3704,2014-05-08,12.25,12.279999732971193,12.130000114440918,12.25,866629.0,0.004098376353817157,4.0000317894265995,-0.0,39.83051258406279,54.580786309216265,0.4210893783709775,0.32653939415169475,-0.007761248695498324,0.8303745662104625,14.962143066911601,0.1499996185302752,0.279316913830975,-0.3369999408721931,-1.0159729796589296,0.34197309791454344,-0.6764864602655614,0.0024865785211751756,0.7784246058348643,36.03604377627957,-17.08323904912053,0.3394865193933686,5,0.27500009536743164,0.26999998092651367,-0.09625005722045898,0.13500022888183594,0.36999988555908203,3,0.019591818050462395,2.333319204848896,12.199999809265135,1.5142860256892026,12.18000030517578,1.4736860597603576,12.234999656677244,0.019591818050462395
3705,2014-05-09,12.385000228881836,12.385000228881836,12.095000267028807,12.244999885559082,771134.0,0.011020426847496712,3.142846438375786,100.0,42.626262704105685,52.74522068937322,0.21371985992456466,0.22347408988014905,-0.16585361067196303,0.6756091154432085,13.753639414185942,0.2899999618530291,0.1877458394676097,-0.21499972343444895,-0.8661122567550397,0.43611280988614176,-0.5405559900947452,0.11055654322584729,0.604287400349028,100.0,47.44208155600545,0.32555626666029547,5,0.1399998664855957,0.13499975204467773,-0.21625018119812012,-0.010000228881835938,0.13500022888183594,4,-0.00040372340319039246,4.0000317894265995,12.25,2.333319204848896,12.199999809265135,1.5142860256892026,12.18000030517578,-0.00040372340319039246
3706,2014-05-12,12.350000381469727,12.414999961853027,12.225000381469727,12.390000343322756,512287.0,-0.0028259868199670413,3.2222504794905213,-0.2857133125796273,37.28449312388111,49.131128311247586,0.20524493219367912,0.2865547405642559,-0.12774884875761572,0.6898806951319401,12.938008828112824,0.18999958038330078,0.14439243417553804,-0.2584995746612542,-0.8906897281006678,0.3736905787781595,-0.574594651380961,0.05759550205845265,0.6017157502212971,80.88248493756251,32.16373420835744,0.31609507671970705,5,0.17499971389770508,0.1699995994567871,-0.16125035285949707,0.009999752044677734,0.12999916076660156,0,0.013765187938699741,3.142846438375786,12.385000228881836,4.0000317894265995,12.25,2.333319204848896,12.199999809265135,0.013765187938699741
3707,2014-05-13,12.545000076293945,12.670000076293945,12.375,12.399999618530273,1062322.0,0.015789448485912683,-2.025646543291991,-3.625014901175244,37.01296503025337,45.49391449298449,-0.06388275423198664,0.11559627748424006,-0.3237612770487459,0.4733996655222903,12.192261818918109,0.31999969482421875,0.07767387419985639,-0.074999904632568,-0.6929167114621357,0.5429169021969997,-0.38395830804735276,0.23395849878221675,0.3706474177588319,78.26086235406711,34.02992928462456,0.3089584034147842,5,-0.14499998092651367,-0.02500009536743164,-0.44750022888183594,-0.20000028610229492,-0.10500049591064453,1,0.00956555478910226,3.2222504794905213,12.350000381469727,3.142846438375786,12.385000228881836,4.0000317894265995,12.25,0.00956555478910226
3708,2014-05-14,12.470000267028807,12.550000190734865,12.359999656677244,12.494999885559082,939927.0,-0.005978462240655125,1.8148179544780016,-0.17241061797901833,42.64337954101796,43.68885911975847,-0.07955146606233932,0.22081978807614355,-0.2488934904584017,0.524747053624159,11.395187272406245,0.19000053405762074,0.03423090825675956,-0.1619997501373316,-0.7569203835644771,0.43292088328981393,-0.45946006685090524,0.13546056657624206,0.41102133489125414,65.21741293779864,18.861679417938014,0.297460316713573,5,-0.11000013351440252,0.049999713897706854,-0.37250041961669744,-0.12500047683715643,-0.04500007629394176,2,0.008821143089153827,-2.025646543291991,12.545000076293945,3.2222504794905213,12.350000381469727,3.142846438375786,12.385000228881836,0.008821143089153827
3709,2014-05-15,12.489999771118164,12.545000076293945,12.359999656677244,12.5,1157721.0,0.0016038094355328436,2.6999942779759647,0.4000152590218683,36.111090507005834,41.25297910361401,-0.1313969839225333,0.1892587828981327,-0.25444947820840724,0.4848034124997813,11.907281144776697,0.185000419616701,-0.060332429163397094,-0.12850022315979004,-0.7234447431183177,0.46644429679873767,-0.4259724831390539,0.16897203681947381,0.35778097435448863,68.69558871579014,23.543214071715425,0.29747225997926363,5,-0.12999963760375977,0.03000020980834961,-0.3924999237060547,-0.14499998092651367,-0.03999996185302912,3,0.0016013177045783866,1.8148179544780016,12.470000267028807,-2.025646543291991,12.545000076293945,3.2222504794905213,12.350000381469727,0.0016013177045783866
3710,2014-05-16,12.699999809265135,12.720000267028807,12.385000228881836,12.414999961853027,904027.0,0.016813454122919458,1.0615338568259562,-28.4993324432575,48.179254647898674,41.20499484774053,-0.3648745304056096,-0.024352565262645953,-0.45307082284294076,0.2559577380475755,12.08696896079107,0.3350000381469709,-0.15815168489244336,0.08299980163574006,-0.5109114508405597,0.6769110541120398,-0.2139558246024098,0.3799554278738899,0.11586971401800561,95.95950254794863,45.92764249118237,0.29695562623815025,5,-0.30249977111816406,-0.17999982833862127,-0.6024999618530256,-0.35500001907348455,-0.49499988555908025,4,-0.00629920668563233,2.6999942779759647,12.489999771118164,1.8148179544780016,12.470000267028807,-2.025646543291991,12.545000076293945,-0.00629920668563233
3711,2014-05-19,12.899999618530273,13.015000343322756,12.630000114440918,12.630000114440918,1009745.0,0.015748016714081547,-1.8518587852992732,0.9473671882319932,47.88729972813532,41.06771475977156,-0.5147561177932989,-0.22402444242021424,-0.642840672874982,0.036966261451571114,12.608690481080064,0.3850002288818377,-0.1979637339493312,0.27549962997436594,-0.3291742747756672,0.8801735347243991,-0.02683732240065062,0.5778365823493825,-0.8499994277954084,82.44265584186769,31.880701696861188,0.30233695237501684,5,-0.3449993133544922,-0.2824993133544922,-0.8162498474121094,-0.554999828338623,-0.7049999237060529,0,-0.02945730015532322,1.0615338568259562,12.699999809265135,2.6999942779759647,12.489999771118164,1.8148179544780016,12.470000267028807,-0.02945730015532322
3712,2014-05-20,12.875,12.94499969482422,12.729999542236328,12.875,676050.0,-0.001937954982135226,2.071444141689321,0.0,46.62921258015832,42.022718938502116,-0.42555482815131995,-0.21517631062347675,-0.6059175777659132,0.04159817596421256,12.739756180970508,0.2150001525878924,-0.23681891269138866,0.2537499904632572,-0.3444480120804503,0.8519479930069647,-0.045349010808596546,0.5528489917351109,-0.8056998062133776,78.62592418952312,28.99704481446176,0.29909900127185407,5,-0.31999969482421875,-0.25749969482421875,-0.7912502288818359,-0.5300002098083496,-0.6800003051757795,1,-0.030679647204945426,-1.8518587852992732,12.899999618530273,1.0615338568259562,12.699999809265135,2.6999942779759647,12.489999771118164,-0.030679647204945426
3713,2014-05-21,12.585000038146973,12.8100004196167,12.529999732971193,12.779999732971193,890524.0,-0.02252426888178849,1.196074618157869,-100.0,49.404775758470265,43.086525957880724,-0.0840367350057889,0.032378798622961114,-0.3061509989457676,0.30997600655468993,12.068440581650195,0.3450002670288068,-0.22353767630579036,-0.008249950408934836,-0.5532875722072479,0.5367876713893782,-0.2807687613080905,0.2642688604902208,-0.49678584136962733,34.351167267019875,-17.24745418143865,0.27251881089915614,5,-0.029999732971191406,0.032500267028808594,-0.5450003147125244,-0.24000024795532227,-0.6649999618530273,2,-0.011521689100052024,2.071444141689321,12.875,-1.8518587852992732,12.899999618530273,1.0615338568259562,12.699999809265135,-0.011521689100052024
3714,2014-05-22,12.494999885559082,12.65999984741211,12.40999984741211,12.609999656677244,694413.0,-0.007151382782287441,1.3255797448590336,0.5897433389412586,46.89266084655145,43.56057019593025,0.04958590462458545,0.10657838302842926,-0.20432725472430846,0.37649345847098026,11.76210629089209,0.25,-0.20776369938907813,-0.08475008010864293,-0.625232015071493,0.4557318548542071,-0.35499104759006883,0.18549088737278296,-0.3882499658508287,17.460259792946697,-35.567856369808325,0.270240967481425,5,0.1250004768371582,0.12250041961669922,-0.4650001525878906,-0.15000009536743164,-0.6449995040893555,3,-0.005602216523836745,1.196074618157869,12.585000038146973,2.071444141689321,12.875,-1.8518587852992732,12.899999618530273,-0.005602216523836745
3715,2014-05-23,12.604999542236328,12.645000457763672,12.449999809265135,12.479999542236328,393374.0,0.008803494012383117,-1.1081212046229927,-1.0869586850878379,62.251673196084,46.3347013150639,-0.02897171288670819,-0.03556694436979413,-0.29743517704754296,0.24373169302789677,11.439217314412936,0.19500064849853693,-0.15579759693906503,0.0444995880126946,-0.4607350753464967,0.5497342513718859,-0.20811774366690194,0.29711691969229115,-0.4800846140557855,32.231328096798556,-24.006778323536345,0.252617331679596,5,0.08250045776367188,0.012500762939453125,-0.4037494659423828,-0.25999975204467773,-0.5899991989135724,4,-0.012296686917903199,1.3255797448590336,12.494999885559082,1.196074618157869,12.585000038146973,2.071444141689321,12.875,-0.012296686917903199
3716,2014-05-26,12.489999771118164,12.65999984741211,12.460000038146973,12.619999885559082,442558.0,-0.009123345917850134,-1.1052657996576805,-1.0400009155273438,59.87260836974919,48.874661686119,0.1206645696273263,0.06089631230607928,-0.16056767906198033,0.3348300391847605,11.487193812743337,0.19999980926513672,-0.11128733464305895,-0.0567501544952389,-0.5534473321702524,0.43994702317977463,-0.30509874333274567,0.19159843434226786,-0.3472831346347771,14.953261032321496,-44.739833698801505,0.24834858883750652,5,0.19750022888183594,0.1275005340576172,-0.2362499237060547,-0.14499998092651367,-0.5900001525878906,0,-0.02281824280502731,-1.1081212046229927,12.604999542236328,1.3255797448590336,12.494999885559082,1.196074618157869,12.585000038146973,-0.02281824280502731
3717,2014-05-27,12.59000015258789,12.625,12.460000038146973,12.529999732971193,628832.0,0.00800643581283067,1.538458716942376,-0.4615412830576102,61.818201784932995,51.00519749099844,0.030976213719027257,-0.07317808249339564,-0.22918916835814862,0.21374198189493576,11.537763020658717,0.16499996185302734,-0.07846617641693143,0.0625002384185791,-0.39239692297397966,0.5173973998111379,-0.16494834227770028,0.2899488191148585,-0.429837841967716,45.0000119209119,-18.726393599891807,0.22744858069627957,5,0.09749984741210938,0.027500152587890625,-0.33625030517578125,-0.24500036239624023,-0.6900005340576172,1,-0.03137414241273673,-1.1052657996576805,12.489999771118164,-1.1081212046229927,12.604999542236328,1.3255797448590336,12.494999885559082,-0.03137414241273673
3718,2014-05-28,12.520000457763672,12.640000343322756,12.475000381469727,12.625,689343.0,-0.005559943921829902,1.4444397349495939,-1.7499801319240762,58.0838549042898,53.44661575736333,0.12160206563651776,-0.04278221295174234,-0.13361866148980894,0.2589991182814728,11.561727106445765,0.16499996185302912,-0.027709044777582292,0.016250514984131215,-0.3819409428350937,0.41444197280335615,-0.18284521392548037,0.2153462438937428,-0.3427413864894451,44.000244140625,-22.26924790088323,0.19909572890961216,5,0.17999982833862305,0.09749984741210938,-0.2487506866455078,-0.17500066757202148,-0.4700002670288068,2,-0.025958526442218965,1.538458716942376,12.59000015258789,-1.1052657996576805,12.489999771118164,-1.1081212046229927,12.604999542236328,-0.025958526442218965
3719,2014-05-29,12.550000190734865,12.619999885559082,12.5,12.520000457763672,331363.0,0.0023961447183966644,-2.428536395961908,-0.28571298819256913,55.27157211464345,54.234651031446084,0.11287886173677464,-0.08128094200393932,-0.13975079937600654,0.20577680347946448,11.690660012872826,0.11999988555908203,0.012507230578108874,0.049000215530396574,-0.3470006972126871,0.44500112827348026,-0.14900024084114527,0.24700067190193842,-0.35598629401966697,47.61922062116105,-13.789417789537787,0.1980004563715417,5,0.16249990463256658,0.04250001907348455,-0.18125009536743342,-0.20500040054321467,-0.7700004577636719,3,-0.0501992115431219,1.4444397349495939,12.520000457763672,1.538458716942376,12.59000015258789,-1.1052657996576805,12.489999771118164,-0.0501992115431219
3720,2014-05-30,12.53499984741211,12.600000381469727,12.46500015258789,12.520000457763672,790339.0,-0.0011952464617355218,-1.160003662109375,0.49998410528655207,55.98704482830136,55.134622709242315,0.11400101132741369,-0.0756735068669645,-0.10362767927409777,0.19643321798779034,11.79561744017516,0.13500022888183594,0.04107076576705104,0.03749985694885183,-0.3558593647749504,0.43085907867265405,-0.15917975391304928,0.23417946781075294,-0.32456622176476024,37.49994039529838,-20.559500567077386,0.1966796108619008,5,0.1424999237060547,-0.002499580383299005,-0.01999950408935547,-0.19000005722045898,-0.9049997329711914,4,-0.05464694649228918,-2.428536395961908,12.550000190734865,1.4444397349495939,12.520000457763672,1.538458716942376,12.59000015258789,-0.05464694649228918
3721,2014-06-02,12.449999809265135,12.604999542236328,12.40999984741211,12.604999542236328,561598.0,-0.006781016288925024,1.5161294292095564,-10.333736012207646,46.68988273448944,55.14136383750132,0.14355174043361174,0.027678778938073023,-0.0024091930451213273,0.2562680743008503,10.459771202583868,0.19499969482421875,0.08084873808989457,-0.058250188827516425,-0.4327008337215581,0.31620045606652525,-0.24547551127453637,0.12897513361950352,-0.22347484926427796,17.391250264332164,-36.53844436941855,0.18722532244702064,6,0.16000032424926935,0.08250045776367543,0.09750056266784846,-0.10500001907348455,-0.9749994277954084,0,-0.03493971667522899,-1.160003662109375,12.53499984741211,-2.428536395961908,12.550000190734865,1.4444397349495939,12.520000457763672,-0.03493971667522899
3722,2014-06-03,12.399999618530273,12.470000267028807,12.359999656677244,12.470000267028807,431771.0,-0.004016079638623937,2.1428454653207956,0.45161786511943897,47.51770555248568,54.9316893701697,0.13308238210359669,0.10014007319610307,0.0621121502883053,0.2814350506881418,9.169066430764586,0.1100006103515625,0.0772778410117585,-0.11925034523010325,-0.4649193091168282,0.22641861865662172,-0.29208482717346484,0.053584136713258346,-0.15770515086297898,14.285665628981182,-36.6375363992117,0.17283448194336218,6,0.1100001335144043,0.13250064849853693,0.16375064849853516,-0.05499982833862305,-0.9949998855590803,1,-0.04032258188563265,1.5161294292095564,12.449999809265135,-1.160003662109375,12.53499984741211,-2.428536395961908,12.550000190734865,-0.04032258188563265
3723,2014-06-04,12.43000030517578,12.4350004196167,12.30500030517578,12.399999618530273,607940.0,0.002419410287777257,5.499856952126734,-0.4285772673396675,47.8873428620167,55.04220959411029,0.08804126737662266,0.09302328946128036,0.04067181944093967,0.22891855674494543,7.894279418872394,0.13000011444091975,0.05783799550928492,-0.10074968338012802,-0.41563085857257853,0.2141314918123225,-0.2581902709763533,0.05669090421609724,-0.17225171999537636,39.682592544375964,-8.621050282511703,0.1574405875962248,6,0.05249977111816584,0.1024999618530309,0.1837499141693133,-0.08500051498412908,-1.1750001907348615,2,-0.04263883134619206,2.1428454653207956,12.399999618530273,1.5161294292095564,12.449999809265135,-1.160003662109375,12.53499984741211,-0.04263883134619206
3724,2014-06-05,12.489999771118164,12.5600004196167,12.43000030517578,12.484999656677244,614543.0,0.004826988291979362,-1.2608948044947157,0.16666666666673574,41.73227873433111,52.76227687613775,0.030461274881567135,0.0547320447734414,-0.01392333581181937,0.14652359254960423,6.45574795678223,0.13000011444091975,0.04132417052107584,-0.05275020599365199,-0.3396293345736847,0.23412892258638074,-0.19618977028366835,0.09068935829636438,-0.2171061507749137,61.66664547385041,18.590120059063167,0.143439564290016,6,-0.00749969482421875,0.04250049591064631,0.2037503719329834,-0.14499998092651367,-1.3099994659423846,3,-0.03522814959538689,5.499856952126734,12.43000030517578,2.1428454653207956,12.399999618530273,1.5161294292095564,12.449999809265135,-0.03522814959538689
3725,2014-06-06,12.380000114440918,12.5,12.380000114440918,12.454999923706055,539618.0,-0.00880701831008912,-2.2000050862759557,-14.999618538999059,27.9661105988028,49.21711045714369,0.11754998944076966,0.17321892296192942,0.10176456002212575,0.23940810072774177,5.462414129685318,0.11999988555908203,0.03565914927580849,-0.16249985694885183,-0.4499659366488977,0.12496622275119407,-0.3062328967988748,-0.01876681709882888,-0.09226435963807766,25.000000000000444,-12.55595215498035,0.14373303985002273,6,0.09250020980834961,0.1525001525878924,0.28874993324279785,-0.052500247955322266,-1.0850000381469727,4,-0.04846529692433854,-1.2608948044947157,12.489999771118164,5.499856952126734,12.43000030517578,2.1428454653207956,12.399999618530273,-0.04846529692433854
3726,2014-06-09,12.520000457763672,12.520000457763672,12.390000343322756,12.43000030517578,272670.0,0.011308589824603255,1.8888865341414431,-1.2000050862759797,36.29345477522013,46.38102745606449,-0.019832860904726246,0.04912630348314018,-0.032576513507862614,0.09003832401326939,4.504668163337398,0.1400003433227539,0.04542435862958527,-0.030999517440795543,-0.3041987633529324,0.2421997284713413,-0.16759914039686308,0.10560010551527199,-0.21771941119043348,84.31374748959385,49.806751091624314,0.1365996229560684,6,-0.0475001335144043,0.012499809265138495,0.14874958992004395,-0.30250024795532227,-1.140000343322754,0,-0.0710862868036769,-2.2000050862759557,12.380000114440918,-1.2608948044947157,12.489999771118164,5.499856952126734,12.43000030517578,-0.0710862868036769
3727,2014-06-10,12.664999961853027,12.71500015258789,12.489999771118164,12.520000457763672,605764.0,0.011581429615638905,-1.1951162779878954,1.6111028694951575,53.4782587062201,45.869294545167854,-0.17106405103022126,-0.09109252110000199,-0.16963160987480919,-0.06797352857119421,4.637643808819175,0.22500038146972656,0.020348482920457656,0.10799999237060476,-0.16987528536357743,0.38587527010478695,-0.030937646496486337,0.24693763123769585,-0.348464529344799,87.80482698945846,51.07725510555747,0.1389376388670914,6,-0.1549997329711914,-0.11999988555908203,-0.09624981880187988,-0.44749975204467773,-1.0749998092651367,1,-0.09395969869463705,1.8888865341414431,12.520000457763672,-2.2000050862759557,12.380000114440918,-1.2608948044947157,12.489999771118164,-0.09395969869463705
3728,2014-06-11,12.579999923706055,12.75,12.56999969482422,12.649999618530273,430258.0,-0.006711412428187291,-3.0000000000001186,-0.48275816709746583,53.71179366643372,45.69598582870011,-0.08566683436218803,0.0027098894371135884,-0.08057365576595998,0.0068207254852659105,4.78111009242065,0.18000030517577947,0.0047319307418192125,0.01749997138977122,-0.2574640399698396,0.292463982749382,-0.11998203429003418,0.15498197706957662,-0.2494951929815361,54.05401922298717,14.274201887814598,0.1374820056798051,6,-0.05249977111816406,-0.024999618530273438,-0.023749828338623047,-0.3624997138977051,-0.9499998092651367,2,-0.09340224148337739,-1.1951162779878954,12.664999961853027,1.8888865341414431,12.520000457763672,-2.2000050862759557,12.380000114440918,-0.09340224148337739
3729,2014-06-12,12.510000228881836,12.600000381469727,12.510000228881836,12.510000228881836,261351.0,-0.005564363692269203,0.0,-0.0,45.70138675522753,44.553134931691915,-0.02451594365609644,0.07829923786080784,-0.00015346160718010537,0.06442742173851457,4.820263474495055,0.09000015258789062,-0.026087137914663217,-0.053499746322632546,-0.3274973181906642,0.2204978255453991,-0.19049853225664926,0.08349903961138416,-0.16580558590535333,35.135176932415405,-5.368165049469049,0.13699878593401596,6,0.017499923706054688,0.04500007629394531,0.012499809265136719,-0.29250001907348633,-0.9650001525878906,3,-0.10031975151715022,-3.0000000000001186,12.579999923706055,-1.1951162779878954,12.664999961853027,1.8888865341414431,12.520000457763672,-0.10031975151715022
3730,2014-06-13,12.619999885559082,12.664999961853027,12.5,12.510000228881836,464711.0,0.008792938022758046,-1.538458716942376,100.0,55.90909918478141,45.57749231505769,-0.1354325425331524,-0.04005473977210805,-0.09952908082021672,-0.05729173189973835,5.104672811999217,0.16499996185302734,-0.04275653226590492,0.06049990653991699,-0.2073746577355191,0.3283744708153531,-0.07343737559780195,0.19443718867763593,-0.2623891285756734,63.88882266144247,19.32104419870283,0.13393728213771808,6,-0.0924997329711914,-0.06499958038330078,-0.09749984741210938,-0.4024996757507324,-1.0649995803833026,4,-0.1141045636641469,0.0,12.510000228881836,-3.0000000000001186,12.579999923706055,-1.1951162779878954,12.664999961853027,-0.1141045636641469
3731,2014-06-16,12.520000457763672,12.654999732971193,12.520000457763672,12.600000381469727,639234.0,-0.00792388500017649,-2.3749850988246397,-0.7272743035988313,46.81819127612205,45.499768506572835,-0.027333727256174,0.031638556107765226,0.0064440734418163,0.03531737364006915,4.452285952298676,0.1349992752075213,-0.058314128786085107,-0.02049956321716273,-0.23534097593846148,0.19434184950413602,-0.1279202695778121,0.08692114314348665,-0.149241909053476,11.53871547518615,-31.612250392589743,0.10742070636064933,6,0.00749969482421875,0.09999990463256836,0.0024995803833007812,-0.30250024795532227,-0.9750003814697266,0,-0.09784347737064991,-1.538458716942376,12.619999885559082,0.0,12.510000228881836,-3.0000000000001186,12.579999923706055,-0.09784347737064991
3732,2014-06-17,12.479999542236328,12.574999809265135,12.414999961853027,12.574999809265135,585936.0,-0.003194961187284906,2.368408372233186,1.1875044703525992,48.13079780672671,45.52681905598506,0.028171057379923425,0.04272000820031252,0.052721839780877744,0.07049442717107368,3.5593778135705016,0.1599998474121076,-0.07592747519762888,-0.04075045585632253,-0.18815877443057616,0.1066578627179311,-0.11445461514344935,0.03295370343080428,-0.09635615763388117,19.402857606477014,-22.66410815537121,0.07370415928712684,6,0.08500051498413086,0.18000078201293945,0.04250049591064453,-0.2624993324279785,-0.8799991607666016,1,-0.08814098302429085,-2.3749850988246397,12.520000457763672,-1.538458716942376,12.619999885559082,0.0,12.510000228881836,-0.08814098302429085
3733,2014-06-18,12.4399995803833,12.524999618530273,12.399999618530273,12.515000343322756,710552.0,-0.0032051252660429963,1.6315979681570862,0.7894794960598638,44.907378790634844,45.87960795112991,0.07793419273976987,0.07515305197688171,0.10785106705462155,0.10283421504202472,3.3667269513062195,0.125,-0.07115008761011055,-0.07350039482116699,-0.22186343781751283,0.07486264817517885,-0.14768191631933902,0.0006811266770050395,-0.043729056606448324,15.094305672015635,-25.1851366603089,0.0741815214981726,6,0.1250004768371582,0.2200007438659668,0.020000457763671875,-0.22249937057495117,-0.7649993896484357,2,-0.06832793058416009,2.368408372233186,12.479999542236328,-2.3749850988246397,12.520000457763672,-1.538458716942376,12.619999885559082,-0.06832793058416009
3734,2014-06-19,12.425000190734865,12.520000457763672,12.390000343322756,12.489999771118164,497116.0,-0.0012057387583910284,1.0799859620211354,0.866652255734659,44.907418445315194,47.76197548963129,0.09246773633496197,0.08921336932011492,0.13731139411031457,0.11288251880547051,3.5725279213565115,0.1300001144409162,-0.06395649973306838,-0.08499979972839178,-0.23841703280582927,0.06841743334904571,-0.16170841626711052,-0.008291183189673035,0.5900001525878906,12.727234895511911,-26.751118719986124,0.07670861653871865,6,0.1449999809265119,0.23500013351440252,0.014999866485593927,-0.20749998092651545,-0.7950000762939471,3,-0.06398390857867087,1.6315979681570862,12.4399995803833,2.368408372233186,12.479999542236328,-2.3749850988246397,12.520000457763672,-0.06398390857867087
3735,2014-06-20,12.449999809265135,12.454999923706055,12.3149995803833,12.404999732971193,1118134.0,0.0020120417019318104,4.0908933277847135,-0.6923133353873786,50.0,49.284924959051274,0.08766019523228508,0.05481664413912135,0.1251047193031578,0.07919480951181868,3.875755499885889,0.1400003433227539,-0.05831617923046828,-0.052250194549563034,-0.20105164206662351,0.09655125296749745,-0.1266509183080924,0.02215052920896632,0.5525005340576215,39.70593185158518,-2.460280926436411,0.07440072375852996,6,0.08249998092651545,0.21000051498413264,-0.009999752044675958,-0.23249959945678533,-0.75,4,-0.0726907427177389,1.0799859620211354,12.425000190734865,1.6315979681570862,12.4399995803833,2.368408372233186,12.479999542236328,-0.0726907427177389
3736,2014-06-23,12.204999923706055,12.449999809265135,12.100000381469727,12.449999809265135,762919.0,-0.01967870596887511,1.8571395206714139,-5.444432670707804,41.97530961101016,48.00681950402795,0.3165688578036683,0.29235973492071565,0.3785412957976444,0.3139139011408094,4.505350520375855,0.3499994277954084,-0.05368861634610411,-0.28300008773803675,-0.48264196842617224,-0.08335820704990127,-0.3828210280821036,-0.1831791473939699,0.770000389099124,22.105193415423123,-22.613336642993623,0.09982094034406756,6,0.2200002670288086,0.35250043869018555,0.2537500858306885,0.012500286102294922,-0.5249996185302752,0,-0.05325683101953704,4.0908933277847135,12.449999809265135,1.0799859620211354,12.425000190734865,1.6315979681570862,12.4399995803833,-0.05325683101953704
3737,2014-06-24,12.19499969482422,12.265000343322756,12.149999618530273,12.199999809265135,462377.0,-0.0008193550958087714,-1.4210610851779724,0.020408639904073215,40.16732027395651,46.501878015974924,0.28260756280674393,0.2859089224558744,0.39268386238993536,0.3187399704591467,5.168969638102711,0.11500072479248225,-0.02138222853664118,-0.27325029373168697,-0.5058394146958225,-0.040661172767551435,-0.38954485421375473,-0.1569557332496192,0.7275006221008304,22.352819739523444,-22.05250380516227,0.11629456048206757,6,0.18750047683715643,0.32750034332275213,0.3912506103515607,0.022500514984129083,-2.094999313354494,1,-0.05330050305832701,1.8571395206714139,12.204999923706055,4.0908933277847135,12.449999809265135,1.0799859620211354,12.425000190734865,-0.05330050305832701
3738,2014-06-25,12.19499969482422,12.19499969482422,12.19499969482422,12.19499969482422,0.0,0.0,1.0,-0.0,37.004382707128265,45.535544232852786,0.2483709274638919,0.2743798686662178,0.39965183065375776,0.3138326320894631,5.807295772304495,0.0,-0.009268610514778786,-0.25700025558471573,-0.5180388324161278,0.004038321246696341,-0.38751954400042266,-0.1264809671690088,0.6781506259735117,22.618880023251904,-18.793222579012237,0.13051928841570642,6,0.18750047683715643,0.26000070571899236,0.3912506103515607,0.022500514984129083,-2.4249992370605487,2,-0.04879043282034867,-1.4210610851779724,12.19499969482422,1.8571395206714139,12.204999923706055,4.0908933277847135,12.449999809265135,-0.04879043282034867
3739,2014-06-26,11.920000076293945,12.039999961853027,11.90999984741211,11.989999771118164,715119.0,-0.022550194785735833,-1.8888865341414827,-100.0,32.30766747826894,42.91316293212918,0.48151409693107894,0.5267691993714241,0.6614814419466342,0.5805196017379792,6.888389579588634,0.28499984741211115,-0.04379643996836258,-0.5004998683929447,-0.849104672559184,-0.1518950642267054,-0.6748022704760643,-0.32619746630982505,0.9067612481441074,1.8349041251220526,-39.9325675644332,0.17430240208311973,6,0.3624997138977051,0.4099998474121094,0.6662502288818359,0.2975001335144043,-1.942000389099121,3,-0.02055368154286563,1.0,12.19499969482422,-1.4210610851779724,12.19499969482422,1.8571395206714139,12.204999923706055,-0.02055368154286563
3740,2014-06-27,11.850000381469727,11.989999771118164,11.699999809265135,11.90999984741211,854640.0,-0.005872457581894808,1.6363715179941727,0.8571389645776567,22.76417217033415,40.24049414259719,0.48143052014881604,0.5721538195254201,0.718193349713335,0.642992581896257,8.349184496626453,0.2899999618530291,-0.07792871613314922,-0.5362495899200432,-0.9632695033116914,-0.1092296765283951,-0.7497595466158682,-0.3227396332242183,0.90342002480625,20.000076293945547,-15.708706337080152,0.2135099566958243,6,0.2874994277954084,0.3749995231628418,0.7687499523162842,0.36749982833862305,-1.635000228881836,4,-0.018565422780309038,-1.8888865341414827,11.920000076293945,1.0,12.19499969482422,-1.4210610851779724,12.19499969482422,-0.018565422780309038
3741,2014-06-30,12.015000343322756,12.0649995803833,11.829999923706055,11.835000038146973,1069019.0,0.013924046965521297,-1.4736736435275812,-3.0000317894268664,23.999975585900202,37.559291673616464,0.2651459204755451,0.3930454922696409,0.5409041762119031,0.47023124864697685,9.471302054591638,0.2349996566772461,-0.09490091543934831,-0.349499654769895,-0.8061336895802356,0.10713438004044562,-0.5778166721750662,-0.12118263736472379,0.6330780032521375,55.752254213886445,25.533077882370954,0.22831701740517055,6,0.0974993705749494,0.20999956130981268,0.6374998092651349,0.20249986648559393,-1.7150001525878924,0,-0.02621727216451386,1.6363715179941727,11.850000381469727,-1.8888865341414827,11.920000076293945,1.0,12.19499969482422,-0.02621727216451386
3742,2014-07-01,11.899999618530273,12.09000015258789,11.75,12.050000190734865,1367903.0,-0.009571429172400614,1.9565166913377534,-0.8333350993938896,23.437462747061417,35.17374544655276,0.32321060265615564,0.49399418301566556,0.6359008024826949,0.5713740880323126,10.515826300099867,0.3400001525878906,-0.14052063055822117,-0.43950037956237864,-0.9405403354985467,0.06153957637378937,-0.6900203575304626,-0.18898040159429463,0.6532708743136446,40.404011212900684,12.654512821136322,0.2505199779680839,7,0.21000051498413086,0.3250002861022949,0.7525005340576172,0.31750059127807617,-1.60499954223633,1,-0.018487337849315444,-1.4736736435275812,12.015000343322756,1.6363715179941727,11.850000381469727,-1.8888865341414827,11.920000076293945,-0.018487337849315444
3743,2014-07-02,11.899999618530273,11.96500015258789,11.80500030517578,11.899999618530273,807477.0,0.0,1.4615158895507772,-0.0,24.793344136395945,32.93884830111729,0.26659110580846246,0.47669225361190826,0.6088754606735431,0.5556191337579115,11.371340587126499,0.15999984741211115,-0.17066556101337582,-0.41300034523010254,-0.9487477659862424,0.12274707552603736,-0.6808740556081716,-0.14512663485203348,0.5679438059557658,51.281957231412754,23.456003467455243,0.2678737103780698,7,0.17750024795532227,0.3250002861022949,0.7525005340576172,0.31750059127807617,-1.7649993896484375,2,-0.15126044493796864,1.9565166913377534,11.899999618530273,-1.4736736435275812,12.015000343322756,1.6363715179941727,11.850000381469727,-0.15126044493796864
3744,2014-07-03,12.050000190734865,12.095000267028807,11.914999961853027,11.960000038146973,908311.0,0.012605090505298566,1.0000000000000198,100.0,27.20001220703128,30.405516324120764,0.06459567747994122,0.3078199556881476,0.4452857761172986,0.39041623073932463,12.61378291773446,0.19500064849853338,-0.19969447709809174,-0.24099979400634552,-0.7822517806160416,0.30025219260335057,-0.5116257873111945,0.02962619929850341,0.3411488722290841,88.60758882439949,62.64407924173976,0.2706259933048482,7,0.024999618530269885,0.1749997138977033,0.608750104904173,0.16750001907348455,-1.9899997711181658,3,-0.18921159310223612,1.4615158895507772,11.899999618530273,1.9565166913377534,11.899999618530273,-1.4736736435275812,12.015000343322756,-0.18921159310223612
3745,2014-07-04,11.779999732971193,12.095000267028807,11.779999732971193,12.095000267028807,756958.0,-0.022406676638169087,1.0,-3.4999999999998916,23.94365535041129,28.401999184054223,0.2565398602872744,0.5592375354292969,0.6910260007607931,0.6426117983088044,13.850960036170267,0.31500053405761363,-0.23166413731740754,-0.48100023269653214,-1.0662092098782345,0.10420874448517026,-0.7736047212873842,-0.18839574410568005,0.5420344046228749,8.695568043919302,-18.303886154913453,0.29260448859085125,7,0.20250034332275213,0.4450001716613752,0.8725004196166974,0.4375004768371564,-1.7749996185302752,4,-0.15297114487470898,1.0000000000000198,12.050000190734865,1.4615158895507772,11.899999618530273,1.9565166913377534,11.899999618530273,-0.15297114487470898
3746,2014-07-07,11.630000114440918,11.760000228881836,11.5600004196167,11.75,570538.0,-0.012733414425336487,1.8571331257961459,0.38095137177492544,22.222236073703456,26.40810093958166,0.35358107036894104,0.6736818629700991,0.8217756978461086,0.7735140147061799,15.485842321479366,0.21999931335449396,-0.27064251528614314,-0.5864998340606693,-1.2219780832910558,0.04897841516971724,-0.9042389586758617,-0.2687607094454769,0.6298305903202568,13.084058839048293,-14.261788563262595,0.31773912461519305,7,0.24749994277954102,0.5250000953674316,0.9749999046325684,0.7625002861022949,-1.5799999237060547,0,-0.12166809526476519,1.0,11.779999732971193,1.0000000000000198,12.050000190734865,1.4615158895507772,11.899999618530273,-0.12166809526476519
3747,2014-07-08,11.475000381469727,11.600000381469727,11.295000076293945,11.579999923706055,1019609.0,-0.013327577940324242,3.2068874799400175,0.8749970197649191,20.668708515879402,24.5930260294429,0.4422116492727053,0.7746768046062513,0.948557542592777,0.9079219764333821,17.00326615645462,0.33500003814697266,-0.3277597117479232,-0.6819995880126957,-1.3619483896115945,-0.0020507864137968568,-1.0219739888121442,-0.34202518721324715,0.7008506890741106,22.50003278254686,-6.131358585741012,0.3399744007994493,7,0.2199997901916504,0.5474996566772461,1.0962498188018799,0.940000057220459,-1.385000228881836,1,-0.10239652737897065,1.8571331257961459,11.630000114440918,1.0,11.779999732971193,1.0000000000000198,12.050000190734865,-0.10239652737897065
3748,2014-07-09,11.404999732971193,11.545000076293945,11.34000015258789,11.479999542236328,713373.0,-0.006100274176162435,-1.0000093041864186,0.7142870118074308,20.0,23.22550742074635,0.43400645941932225,0.7927822715861819,0.9883003550528642,0.9618242343215293,18.448864384706063,0.2049999237060547,-0.36160085505146533,-0.6932502269744862,-1.4206990340441141,0.03419858009514165,-1.0569746305093002,-0.3295258234396723,0.6475321983776592,13.749953806411567,-16.19536546344159,0.3637244035348141,7,0.29000043869018377,0.6175003051757795,1.11625027656555,1.0425004959106428,-1.2599992752075213,2,-0.09732570650293881,3.2068874799400175,11.475000381469727,1.8571331257961459,11.630000114440918,1.0,11.779999732971193,-0.09732570650293881
3749,2014-07-10,11.255000114440918,11.335000038146973,11.029999732971193,11.329999923706055,1237359.0,-0.0131520931207596,6.176474548126831,1.0000000000000238,17.260296020384203,22.61396562630746,0.5361362001380918,0.889547203345586,1.1182480781362063,1.093971264825548,20.510550216613648,0.375,-0.40061652687605154,-0.7804998397827152,-1.5720864073691914,0.011086727803760965,-1.1762931235759542,-0.38470655598947623,0.6914773572002471,21.12678578784195,-7.2705993070636445,0.39579328379323836,7,0.30749988555908203,0.6349997520446777,1.252500057220459,1.262500286102295,-1.109999656677246,3,-0.09951131711869532,-1.0000093041864186,11.404999732971193,3.2068874799400175,11.475000381469727,1.8571331257961459,11.630000114440918,-0.09951131711869532
3750,2014-07-11,11.18000030517578,11.300000190734865,11.149999618530273,11.225000381469727,652142.0,-0.006663688005556612,-1.857114312183282,0.6000025431380016,19.033257001003918,22.06210800576343,0.5655784429281194,0.8971308157624751,1.1719110609717873,1.1546525851551248,22.383555742991163,0.15000057220459162,-0.4432438714868905,-0.7834996700286876,-1.6123166692746373,0.04531732921726217,-1.1979081696516616,-0.3690911704057136,0.6198407282781897,20.54800963079721,-8.288167159135696,0.4144084996229748,7,0.3824996948242205,0.7099995613098162,1.3274998664855975,1.3399996757507342,-0.7200002670288068,4,-0.10017887790580615,6.176474548126831,11.255000114440918,-1.0000093041864186,11.404999732971193,3.2068874799400175,11.475000381469727,-0.10017887790580615
3751,2014-07-14,11.295000076293945,11.354999542236328,11.149999618530273,11.18000030517578,522578.0,0.010286204649290198,-1.3428409499623983,-2.5555461365658694,24.431832344077108,22.172593516542953,0.3773929941852998,0.7227050133679462,1.0483988787895466,1.0233827600168688,24.236908996489458,0.2049999237060547,-0.4566082837878671,-0.6072498798370365,-1.4439252199604216,0.22942546028634858,-1.025587549898729,-0.18891220977534395,0.38166634908277963,46.491235408381115,16.139522823774087,0.4183376700616925,7,0.2674999237060547,0.5949997901916504,1.2075002193450928,1.2249999046325684,-0.8000001907348633,0,-0.11420982320845585,-1.857114312183282,11.18000030517578,6.176474548126831,11.255000114440918,-1.0000093041864186,11.404999732971193,-0.11420982320845585
3752,2014-07-15,11.380000114440918,11.43000030517578,11.274999618530273,11.289999961853027,743523.0,0.007525457067093955,-1.5833267106413118,0.7826115801170828,27.91329370115014,22.519254579293424,0.2356556898315585,0.5808509295872035,0.9574716947263937,0.9218829143542386,26.616024592782573,0.15500068664550604,-0.4518670225955024,-0.46724987030029297,-1.2884905355204186,0.35399079491983265,-0.8778702029103549,-0.05662953769023105,0.1931996401509224,67.9611938142687,35.11812746417102,0.4106203326100625,7,0.18249988555908203,0.5099997520446777,1.1225001811981201,1.1399998664855957,-0.880000114440918,1,-0.11687169686565468,-1.3428409499623983,11.295000076293945,-1.857114312183282,11.18000030517578,6.176474548126831,11.255000114440918,-0.11687169686565468
3753,2014-07-16,11.59000015258789,11.619999885559082,11.380000114440918,11.380000114440918,766543.0,0.01845343023155932,-1.2857116906826036,2.333329801212224,40.73034279756508,24.022624644908284,-0.0256383058935441,0.32032946098353143,0.743217782110186,0.6961173643078666,28.826209306784474,0.23999977111816406,-0.4578763859976682,-0.21474986076355052,-0.9937198331798385,0.5642201116527374,-0.6042348469716945,0.17473512544459346,-0.5600004196166974,94.91530081143115,55.747797663029075,0.3894849862081442,7,-0.027500152587890625,0.2999997138977051,0.9375,0.929999828338623,-1.0600004196166974,2,-0.1294219137404472,-1.5833267106413118,11.380000114440918,-1.3428409499623983,11.295000076293945,-1.857114312183282,11.18000030517578,-0.1294219137404472
3754,2014-07-17,11.630000114440918,11.645000457763672,11.449999809265135,11.5649995803833,982673.0,0.003451247741709018,3.1052240603919423,0.3095262964291715,43.71428151033595,26.219360884899917,-0.14693207231599104,0.22948194943732503,0.6977291409590549,0.642500164952871,31.165190517035345,0.19500064849853693,-0.4547716431104547,-0.13499989509582555,-0.8599679196116536,0.5899681294200025,-0.4974839073537396,0.2274841171620885,-0.5882003784179677,96.96963274931316,53.08998834659073,0.36248401225791443,7,-0.2350001335144043,0.2174997329711914,0.911250114440918,0.8899998664855957,-1.1850004196166974,3,-0.12768698556015734,-1.2857116906826036,11.59000015258789,-1.5833267106413118,11.380000114440918,-1.3428409499623983,11.295000076293945,-0.12768698556015734
3755,2014-07-18,11.545000076293945,11.609999656677244,11.46500015258789,11.609999656677244,432130.0,-0.007308687644932088,3.4615520049299837,-0.99998532820796,35.9281443964816,27.74223958743082,-0.11037995502543652,0.2563484630653683,0.7717875005340638,0.7114940535330518,33.38329409585824,0.16499996185302734,-0.46020798852512,-0.17474994659423793,-0.8292441334325353,0.4797442402440595,-0.5019970400133875,0.15249714682491167,-0.4790723114013655,79.79793698439059,35.874312231157404,0.32724709341914876,7,-0.20749998092651367,0.30249977111816406,0.9962501525878906,0.9749999046325684,-1.0249996185302734,4,-0.12126458287384323,3.1052240603919423,11.630000114440918,-1.2857116906826036,11.59000015258789,-1.5833267106413118,11.380000114440918,-0.12126458287384323
3756,2014-07-21,11.55500030517578,11.579999923706055,11.479999542236328,11.550000190734865,490206.0,0.0008661956531614834,2.636420384595377,-0.07692533415491319,38.9776614816864,29.77656769474271,-0.14766641101150846,0.20570150275307597,0.7518645252234126,0.6987957356990062,34.67272291738068,0.10000038146972656,-0.4826327195301978,-0.1322497367858908,-0.748737679368702,0.48423820579692034,-0.4404937080772964,0.17599423450551477,-0.4659096325683567,75.67568960806604,30.013603426761478,0.30824397129140535,7,-0.21750020980834783,0.2874994277954137,0.9862499237060565,0.9649996757507342,-1.0700006484985334,0,-0.09476419196097541,3.4615520049299837,11.545000076293945,3.1052240603919423,11.630000114440918,-1.2857116906826036,11.59000015258789,-0.09476419196097541
3757,2014-07-22,11.545000076293945,11.579999923706055,11.449999809265135,11.579999923706055,483198.0,-0.0008654460075916415,6.428610354223535,-6.999809269507167,38.73017872150788,31.857698663799138,-0.14158129659738528,0.1733988251256342,0.7453348338310182,0.7028189065546115,36.066397745982975,0.13000011444091975,-0.4776991046651098,-0.10974998474121023,-0.6803586972871614,0.4608587278047409,-0.3950543410141858,0.17555437153176534,-0.43367301228027344,62.26405588164378,16.59766979945025,0.28530435627297546,7,-0.20749998092651367,0.25749969482421875,1.0287501811981201,0.9749999046325684,-1.0349998474121094,1,-0.09094847845786447,2.636420384595377,11.55500030517578,3.4615520049299837,11.545000076293945,3.1052240603919423,11.630000114440918,-0.09094847845786447
3758,2014-07-23,11.600000381469727,11.71500015258789,11.515000343322756,11.515000343322756,603304.0,0.004763993487424623,-3.7058757531220343,-2.4285831062669794,34.79730883508073,33.806255643209866,-0.18552141206477124,0.07540307542726055,0.6765207435182283,0.6429788852229894,37.251667123807124,0.19999980926513494,-0.4543109001604737,-0.024999713897704723,-0.5359327283386435,0.485933300543234,-0.2804662211181732,0.23046679332276376,-0.4673263817060551,56.60391617753463,15.693104405418929,0.2554665072204693,7,-0.16750049591064453,0.17749929428100586,1.0124998092651367,0.9199995994567871,-1.3350000381469727,2,-0.0948276159737812,6.428610354223535,11.545000076293945,2.636420384595377,11.55500030517578,3.4615520049299837,11.545000076293945,-0.0948276159737812
3759,2014-07-24,11.675000190734865,11.6850004196167,11.515000343322756,11.539999961853027,532510.0,0.006465500586098738,1.19353965421766,1.5882372740634902,45.91441421383089,36.793050889079524,-0.21755737617807824,-0.019913597959243745,0.5876491006924258,0.5706317225884749,37.331217448139085,0.17000007629394354,-0.40937289103132457,0.06225008964538681,-0.4303206882794477,0.5548208675702213,-0.18403529931702955,0.30853547860780317,-0.5073866218017411,84.90569432798513,38.27082219661061,0.24628538896241706,7,-0.24250030517578303,0.09999990463256658,0.9374999999999982,0.8449997901916486,-1.3649997711181658,3,-0.09807284274584682,-3.7058757531220343,11.600000381469727,6.428610354223535,11.545000076293945,2.636420384595377,11.55500030517578,-0.09807284274584682
3760,2014-07-25,11.630000114440918,11.8100004196167,11.55500030517578,11.664999961853027,484977.0,-0.0038543961934714988,-1.7567659521820824,-0.2592576894276517,50.0,39.63395840640429,-0.11400034601746611,0.008178868148128515,0.6111984667890908,0.6151756108143758,36.4983808202056,0.25500011444091975,-0.35440229262833967,0.02825002670288157,-0.4516761134602625,0.5081761668660256,-0.21171304337869046,0.2682130967844536,-0.4295433504885082,50.00000000000024,-0.8425210420054654,0.23996307008157222,7,-0.08750009536743164,0.11249971389770508,0.9850001335144043,0.8899998664855957,-1.4250001907348615,4,-0.10189169457920189,1.19353965421766,11.675000190734865,-3.7058757531220343,11.600000381469727,6.428610354223535,11.545000076293945,-0.10189169457920189
3761,2014-07-28,11.699999809265135,11.8100004196167,11.59000015258789,11.59000015258789,464644.0,0.006018890295392154,-3.0000173395871443,-3.1428610354222926,60.27394396925241,43.22958621397121,-0.13467141664904858,-0.09131145953614528,0.5136716190901129,0.5432859229727871,36.101685778230944,0.2200002670288086,-0.2715762940465112,0.11399974822997905,-0.3280002975602052,0.5559997940201633,-0.10700027466511308,0.3349997711250712,-0.4507795528595828,69.44432670707378,14.396348304559147,0.22100002289509185,7,-0.10499954223632635,0.03999996185302912,0.896250247955324,0.8200001716613787,-1.7059993743896467,0,-0.1008546470716205,-1.7567659521820824,11.630000114440918,1.19353965421766,11.675000190734865,-3.7058757531220343,11.600000381469727,-0.1008546470716205
3762,2014-07-29,11.68000030517578,11.9399995803833,11.654999732971193,11.654999732971193,1029401.0,-0.0017093593517427674,-21.79946595460924,0.2272786384955888,63.15793316243211,45.72154069895644,-0.07559084187386844,-0.09342897760957847,0.5061499597885089,0.562138148374272,35.18684722487022,0.2849998474121076,-0.1884522950620262,0.10500020980834712,-0.3144730265678284,0.5244734461845226,-0.10473640837974152,0.31473682799643576,-0.38591763571333537,38.82359013023781,-20.56230304988619,0.20973661818808798,7,0.014999389648439276,-0.03250026702880504,0.8112499713897723,0.8399996757507342,-1.280000686645506,1,-0.10231169668454465,-3.0000173395871443,11.699999809265135,-1.7567659521820824,11.630000114440918,1.19353965421766,11.675000190734865,-0.10231169668454465
3763,2014-07-30,10.100000381469727,11.050000190734863,9.975000381469727,11.0,5372128.0,-0.1352739625362771,1.1499996185302734,-35.999160785814766,26.666666666666657,43.827361271882076,1.420171913793343,1.4174802120817773,2.049050552064994,2.1322705337131858,35.63163269145188,1.704999923706053,-0.15696869803617375,-1.3849997520446777,-2.1450273324918587,-0.6249721715974967,-1.7650135422682691,-1.0049859618210863,1.8399991989135742,6.361325748586111,-55.473781454306945,0.3800137902235908,7,0.8574995994567871,0.9849996566772461,2.3524997234344482,2.5174999237060547,0.39999961853027344,2,0.04059404276502088,-21.79946595460924,11.68000030517578,-3.0000173395871443,11.699999809265135,-1.7567659521820824,11.630000114440918,0.04059404276502088
3764,2014-07-31,9.770000457763672,10.324999809265137,9.65999984741211,10.100000381469727,2642342.0,-0.032673258538831296,-1.4181766478590923,0.36666673730923854,24.175822640301945,42.52154774341766,1.6299959855238981,1.6526420338255363,2.340253026367332,2.451820854217516,37.067431618980194,0.6649999618530273,-0.14677269900205658,-1.6009996891021725,-2.6377839907306555,-0.5642153874736895,-2.119391839916414,-1.082607538287931,2.169999122619629,4.824588738359839,-59.66227517767078,0.5183921508142413,7,1.0299992561340332,1.107499599456787,2.648749828338623,2.8474998474121094,0.44499969482421875,3,0.05066528785735458,1.1499996185302734,10.100000381469727,-21.79946595460924,11.68000030517578,-3.0000173395871443,11.699999809265135,0.05066528785735458
3765,2014-08-01,9.977999687194824,10.050000190734863,9.380000114440918,9.812999725341797,1491437.0,0.021289582362902237,3.336556474934493,-0.5,26.67373617838949,41.15444493194023,1.3145847854466393,1.3731201244353848,2.0915272371373312,2.236231821398725,38.213970835244794,0.6700000762939453,-0.18181277397764006,-1.3029004573822025,-2.492034368609941,-0.11376654615446391,-1.8974674129960718,-0.7083335017683332,1.8707999038696297,23.35936318384237,-41.61085940116724,0.5945669556138691,8,0.6820001602172852,0.7595005035400391,2.3282501697540283,2.56950044631958,0.17199993133544922,4,0.033273275489068777,-1.4181766478590923,9.770000457763672,1.1499996185302734,10.100000381469727,-21.79946595460924,11.68000030517578,0.033273275489068777
3766,2014-08-04,10.21500015258789,10.260000228881836,9.982000350952148,9.982999801635742,1247805.0,0.02375230234745529,-1.3760749248062079,1.4060630581163482,30.420164942412455,40.2311100675963,0.9694656234875101,1.0800508036798249,1.819421838169207,1.995896574793118,38.49892380235241,0.2820005416870117,-0.22731522673086602,-0.9951499938964847,-2.2626255777005344,0.27232558990756495,-1.6288877857985096,-0.3614122019944599,1.4856714698791507,32.617195794593414,-30.653847623504383,0.6337377919020252,8,0.44499969482421875,0.5225000381469727,1.966249704360962,2.2274999618530273,-0.1549997329711914,0,-0.0009789749126239977,3.336556474934493,9.977999687194824,-1.4181766478590923,9.770000457763672,1.1499996185302734,10.100000381469727,-0.0009789749126239977
3767,2014-08-05,10.300000190734863,10.350000381469727,10.229999542236328,10.25,1003000.0,0.008321100036933204,-1.6666525383319382,0.21551773749332018,27.368417178053676,39.40567766125996,0.7702949066831408,0.9512819446705088,1.696356982225577,1.9119341207609573,38.047646984421434,0.13500022888183594,-0.25505348431543595,-0.8513999462127693,-2.1748757695761416,0.47207587715060306,-1.5131378578944563,-0.1896620345310822,1.2614311412506112,55.08982241100278,-4.005828416388425,0.6617379116816865,8,0.3599996566772461,0.4375,1.8687496185302734,2.1424999237060547,-0.40400028228759766,1,-0.029708713610959947,-1.3760749248062079,10.21500015258789,3.336556474934493,9.977999687194824,-1.4181766478590923,9.770000457763672,-0.029708713610959947
3768,2014-08-06,10.295000076293944,10.295000076293944,10.074999809265137,10.1899995803833,1200671.0,-0.00048544799498329017,3.190461485363547,2.1000019073413214,26.287740015129998,37.22493608362653,0.6377832111838782,0.9158141462935436,1.6647060076575908,1.915159023582092,37.63991830730147,0.22500038146972656,-0.29752294312358707,-0.8009000778198256,-2.17184270844977,0.5700425528101185,-1.4863713931347977,-0.11542876250485357,1.135545382638858,94.32986700671191,38.37162787801076,0.6854713153149721,8,0.36499977111816584,0.44250011444091975,1.8724999427795428,2.1475000381469744,-0.6079998016357404,2,0.010199081248975395,-1.6666525383319382,10.300000190734863,-1.3760749248062079,10.21500015258789,3.336556474934493,9.977999687194824,0.010199081248975395
3769,2014-08-07,10.135000228881836,10.295000076293944,10.085000038146973,10.295000076293944,1481881.0,-0.015541510075413711,1.6250029802351171,-1.5238008737432083,25.6055338201363,34.514439841419446,0.6217442960017525,1.0409755665038105,1.7844727587710896,2.071157875088595,36.58876559482677,0.21000003814697088,-0.3497486490447965,-0.9048999309539791,-2.3385440503427226,0.5287441884347643,-1.6217219906483518,-0.1880778712596065,1.172512509381452,77.83504191741577,23.864086346374258,0.7168220596943721,8,0.5249996185302734,0.6024999618530273,2.016249656677246,2.307499885559082,-0.5100002288818359,3,0.03601379012089412,3.190461485363547,10.295000076293944,-1.6666525383319382,10.300000190734863,-1.3760749248062079,10.21500015258789,0.03601379012089412
3770,2014-08-08,10.0600004196167,10.15999984741211,9.932000160217283,10.079999923706056,820518.0,-0.007400079681439853,1.5333389847570704,0.12499701976493155,24.703884828375692,30.562211047988704,0.5035756683871249,1.0833073195580099,1.8180220279958643,2.140163065923076,35.54851767801866,0.227999687194826,-0.41062766495540437,-0.9238997459411618,-2.4206118550234788,0.5728123631411552,-1.6722558004823203,-0.17554369140000325,1.1318615612172458,30.62205541803112,-19.752292181953376,0.7483560545411583,8,0.5999994277954102,0.6774997711181641,2.0899994373321533,2.3824996948242188,-0.5170001983642596,4,0.015407527485679529,1.6250029802351171,10.135000228881836,3.190461485363547,10.295000076293944,-1.6666525383319382,10.300000190734863,0.015407527485679529
3771,2014-08-11,10.005000114440918,10.109999656677246,9.901000022888184,10.074999809265137,958717.0,-0.005467226926604507,1.9857220708446865,3.5000715273469782,24.33332580990023,26.248365786596274,0.3272713241630978,1.0927338804836566,1.8328182889604392,2.1866325012943495,34.812010129249096,0.2089996337890625,-0.5105856937139741,-0.9144000530242913,-2.46488086561709,0.6360807595685074,-1.6896404593206906,-0.13915964672789194,1.078150154409446,23.162585411131005,-24.645831600026455,0.7752404062963989,8,0.21000003814697266,0.6549997329711914,2.098749876022339,2.4124999046325684,-0.6590003967285156,0,0.014492703891134218,1.5333389847570704,10.0600004196167,1.6250029802351171,10.135000228881836,3.190461485363547,10.295000076293944,0.014492703891134218
3772,2014-08-12,10.050000190734863,10.06999969482422,9.906000137329102,10.0,717678.0,0.004497758698572385,2.6444670502589793,-0.714291553133515,24.080254117626055,25.960986614480646,0.029882838527189648,0.9939447426650094,1.748920055178477,2.1325581136858514,34.50134420077321,0.16399955749511896,-0.6252939741508641,-0.8028999805450443,-2.3839865544301873,0.7781865933400987,-1.593443267487615,-0.012356693602473712,0.9309610688509338,37.81729635788456,-8.511785454508939,0.7905432869425713,8,-0.18499994277954102,0.6099996566772461,1.966249942779541,2.2375001907348633,-0.6570005416870117,1,0.000995047631049406,1.9857220708446865,10.005000114440918,1.5333389847570704,10.0600004196167,1.6250029802351171,10.135000228881836,0.000995047631049406
3773,2014-08-13,10.09000015258789,10.1899995803833,10.029999732971193,10.06999969482422,634295.0,0.003980095631232361,-2.199984741269223,0.400007629365392,23.18103907613289,25.850455107350754,-0.013058024123571599,0.8809746933993488,1.6687175833764414,2.0803510346470286,35.083130413443975,0.1599998474121076,-0.7726501548619709,-0.6879000186920159,-2.2640655949625046,0.8882655575784728,-1.4759828068272611,0.10018276944322935,0.7949034382892144,47.96956956375479,6.250828303043335,0.7880827881352446,8,-0.22499990463256836,0.5699996948242188,1.7687499523162842,2.065000057220459,-0.7840003967285138,2,-0.01922698128908029,2.6444670502589793,10.050000190734863,1.9857220708446865,10.005000114440918,1.5333389847570704,10.0600004196167,-0.01922698128908029
3774,2014-08-14,10.145000457763672,10.164999961853027,10.0,10.06999969482422,268066.0,0.005450971689200168,1.869570265204916,3.7499523173757927,24.957840507657195,25.659800032824943,-0.010360013721564698,0.7473338747687386,1.571390729888435,2.0113436137219516,35.84795405091733,0.16499996185302734,-0.9366510111527404,-0.5586497306823723,-2.105438708455548,0.9881392470908033,-1.3320442195689601,0.21474475820421546,0.6496089245272625,84.42934549462444,41.950524648936884,0.7733944888865877,8,-0.019500255584716797,0.5149993896484375,1.713749647140503,2.0099997520446777,-0.8150005340576154,3,-0.0451454078304131,-2.199984741269223,10.09000015258789,2.6444670502589793,10.050000190734863,1.9857220708446865,10.005000114440918,-0.0451454078304131
3775,2014-08-15,10.145000457763672,10.145000457763672,10.145000457763672,10.145000457763672,0.0,0.0,1.0,0.0,23.143357204294233,24.851265839700694,0.01767944877292038,0.6714998055103187,1.531737660093631,1.9979128178777756,36.65410970812332,0.0,-0.9015845585697804,-0.48864974975585973,-2.0014625092123612,1.0241630097006418,-1.2450561294841105,0.267756629972391,0.5647323684562622,84.42934549462444,43.487643847942365,0.7564063797282506,8,-0.019500255584716797,0.5149993896484375,1.581249475479126,1.8774995803833026,-0.8350000381469727,4,-0.05125681954659067,1.869570265204916,10.145000457763672,-2.199984741269223,10.09000015258789,2.6444670502589793,10.050000190734863,-0.05125681954659067
3776,2014-08-18,10.460000038146973,10.520000457763672,10.204999923706056,10.260000228881836,778153.0,0.03104973545291867,-1.0322587591791148,100.0,30.877736245936802,25.241190180576595,-0.28933924483372664,0.284864530535625,1.1754144521390373,1.6702996139261082,36.96405422924048,0.375,-0.8143495273205765,-0.11890015602111781,-1.5692851295411732,1.3314848174989375,-0.8440926427811455,0.6062923307389099,0.16994882536621958,90.22794978767556,46.9934249907106,0.7251924867600278,8,-0.24949979782104492,0.19999980926513672,1.2662498950958252,1.5625000000000018,-1.3050003051757795,0,-0.08766728619027642,1.0,10.145000457763672,1.869570265204916,10.145000457763672,-2.199984741269223,10.09000015258789,-0.08766728619027642
3777,2014-08-19,10.494999885559082,10.5600004196167,10.359999656677246,10.5,574255.0,0.0033460657059720678,2.1999877930618816,-0.02500059604701619,62.00606757349817,29.209893242617508,-0.3282930109173403,0.1762019511332955,1.0939711921858546,1.6230011068384158,37.13954478030789,0.20000076293945312,-0.7417563208155986,-0.03140029907226527,-1.4087160694424607,1.3459154712979302,-0.720058184257363,0.6572575861128325,-1.114999771118164,88.3927704729029,38.821267209944025,0.6886578851850979,8,-0.2644996643066406,0.16499996185302734,1.2312500476837158,1.5275001525878924,-1.359999656677246,1,-0.10948072228449302,-1.0322587591791148,10.460000038146973,1.0,10.145000457763672,1.869570265204916,10.145000457763672,-0.10948072228449302
3778,2014-08-20,10.5,10.649999618530273,10.395000457763672,10.550000190734863,760009.0,0.0004764282511140472,1.040001068119309,9.999809269502194,77.65150420483774,34.992778840917666,-0.33654736777648253,0.08913730261030572,1.0443684289360995,1.6040896815565162,38.01952510498029,0.25499916076660156,-0.6924281200468592,0.028599834442138317,-1.2527089963086784,1.309908665192955,-0.61205458093327,0.6692542498175467,-1.096399879455566,76.92312206744975,20.79538425096213,0.6406544153754083,8,-0.22450017929077148,0.15999984741210938,1.2262499332427979,1.5225000381469744,-1.7010002136230469,2,-0.10542860485258554,2.1999877930618816,10.494999885559082,-1.0322587591791148,10.460000038146973,1.0,10.145000457763672,-0.10542860485258554
3779,2014-08-21,10.529999732971193,10.649999618530273,10.515000343322754,10.53499984741211,345109.0,0.0028571174258278376,-6.71448813319164,0.10000190734132136,74.16812390081125,40.488805404521614,-0.34042318292288876,-0.032718736480147115,0.9714516813158927,1.5637246161079794,38.947060659854316,0.14999961853027344,-0.6386153958828054,0.11584959030151509,-1.0346700273304599,1.26636920793349,-0.4594102185144724,0.6911093991175026,-1.0765436325073257,76.23760693445166,15.305396965153172,0.5752598088159878,8,-0.25449991226196467,0.1300001144409162,1.1962502002716047,1.4925003051757812,-1.7500000000000018,3,-0.11623931701339629,1.040001068119309,10.5,2.1999877930618816,10.494999885559082,-1.0322587591791148,10.460000038146973,-0.11623931701339629
3780,2014-08-22,10.44499969482422,10.53499984741211,10.425000190734863,10.515000343322754,243523.0,-0.008072178566237098,1.0,13.999809269506812,61.616141182363826,44.63134044590646,-0.21799198901655004,-0.04326612115927375,1.0081159808191007,1.6371211344601075,40.71909434189268,0.1099996566772461,-0.5814626680015049,0.09009957313537775,-0.9088474879379653,1.0890466342087208,-0.4093739574012929,0.5895731036720484,-0.9436818536376972,53.93256982186659,-10.144196463438007,0.49947353053667115,8,-0.16699981689453303,0.21500015258788885,1.176250219345091,1.577500343322754,-1.6459999084472674,4,-0.10674962218243789,-6.71448813319164,10.529999732971193,1.040001068119309,10.5,2.1999877930618816,10.494999885559082,-0.10674962218243789
3781,2014-08-25,10.520000457763672,10.5649995803833,10.460000038146973,10.5,193704.0,0.007180542377288601,-1.099982833927788,-0.28571817822646195,61.22449773989033,48.758478626158045,-0.23720177907522277,-0.22261577930671628,0.8878781900946429,1.548998957830248,42.543640456630506,0.11999988555908025,-0.5025526588761711,0.22410030364990163,-0.5556901370800453,1.0038907443798486,-0.16579491671507185,0.6139955240148751,-0.9727353454833985,55.172697287289495,-9.626079513773746,0.38989522036497365,8,-0.19500064849853516,0.1399993896484375,1.0724995136260986,1.5024995803833026,-1.8020000457763672,0,-0.11501901002808446,1.0,10.44499969482422,-6.71448813319164,10.529999732971193,1.040001068119309,10.5,-0.11501901002808446
3782,2014-08-26,10.484999656677246,10.619999885559082,10.470000267028807,10.550000190734863,555044.0,-0.0033270722018453602,-2.157909530788764,-3.2499523173755485,59.40590880806913,52.78346415192874,-0.14975564039627542,-0.29695686276346933,0.8775921078708038,1.5708609563757072,45.095305774836746,0.1499996185302752,-0.40858785434008915,0.24884953498840368,-0.19528686904931192,0.6929859390261193,0.026781332969546767,0.4709177370072606,-0.8936251641469735,35.29391965173943,-24.704866636066953,0.22206820201885744,8,-0.15999984741210938,0.17500019073486328,1.1050002574920654,1.5375003814697283,-2.067999839782715,1,-0.12684787479788406,-1.099982833927788,10.520000457763672,1.0,10.44499969482422,-6.71448813319164,10.529999732971193,-0.12684787479788406
3783,2014-08-27,10.510000228881836,10.595000267028807,10.449999809265137,10.520000457763672,539492.0,0.002384413259247875,-1.2307579447753476,0.15384841104492503,71.42852471809448,57.946873508643996,-0.12171334349256036,-0.3053202914958213,0.8079509593731906,1.5372842059689873,43.767285481657815,0.1450004577636701,-0.3009106629087608,0.25335011482238734,-0.20203256434660233,0.708732793991377,0.025658775237893394,0.4810414544068813,-0.8762807313115637,37.777890806132355,-19.14000673538738,0.22769133958449445,8,-0.11250019073486328,0.14999961853027344,1.059999704360962,1.5124998092651385,-2.1459999084472656,2,-0.13082778021464292,-2.157909530788764,10.484999656677246,-1.099982833927788,10.520000457763672,1.0,10.44499969482422,-0.13082778021464292
3784,2014-08-28,10.265000343322754,10.59000015258789,10.255000114440918,10.510000228881836,720758.0,-0.023311120858571788,-1.5282988991373756,24.49942780850658,59.80859017087621,62.02078828270866,0.15879791108790897,-0.0224877970460593,1.0050265057240235,1.7717969960340234,42.19457755335772,0.33500003814697266,-0.19548067038456374,-0.016399765014648793,-0.4100371001969112,0.3772375701676136,-0.21321843260578,0.1804189025764824,-0.5906296409140808,2.7397904527996237,-55.12890870947567,0.1968186675911316,8,0.16249942779541016,0.39499950408935547,1.3399994373321533,1.7574996948242205,-2.0950002670288086,3,-0.14281544158928494,-1.2307579447753476,10.510000228881836,-2.157909530788764,10.484999656677246,-1.099982833927788,10.520000457763672,-0.14281544158928494
3785,2014-08-29,10.3100004196167,10.479999542236328,10.270000457763672,10.31999969482422,756353.0,0.004383835829408156,-3.666687859617891,0.040813387258133924,64.73428927887602,65.78262750859079,0.1560776891859561,-0.0435739724205888,0.9108309632528879,1.7153473348918844,40.25738070311616,0.21499919891357422,-0.08365859981691592,0.012000274658202414,-0.35485524208229613,0.37885579139870096,-0.17142748371204775,0.19542803302845257,-0.5966045605631614,15.068586209599458,-45.24082432437644,0.1834277583702496,8,0.14249944686889648,0.34999942779541016,1.2937495708465576,1.7124996185302752,-2.1700000762939453,4,-0.14839967258724807,-1.5282988991373756,10.265000343322754,-1.2307579447753476,10.510000228881836,-2.157909530788764,10.484999656677246,-0.14839967258724807
3786,2014-09-01,10.204999923706056,10.390000343322754,10.15999984741211,10.390000343322754,473433.0,-0.010184334785366178,1.4864862078386696,18.501382927988907,57.077599323458784,65.23501992525308,0.2470862326301173,0.06391592048872319,0.9722998610880804,1.8072932366937078,39.093572181473554,0.23000049591064453,0.021207322473053125,-0.09250020980834783,-0.45985896188781084,0.27485854227111517,-0.2761795858480802,0.09117916623138456,-0.45413991427344946,9.782624470037394,-51.167149631160896,0.18367937603973153,9,0.19999980926513494,0.4549999237060529,1.4374999999999982,1.817500114440918,-1.8699998855590838,0,-0.13777561468305222,-3.666687859617891,10.3100004196167,-1.5282988991373756,10.265000343322754,-1.2307579447753476,10.510000228881836,-0.13777561468305222
3787,2014-09-02,9.994000434875488,10.270000457763672,9.994000434875488,10.170000076293944,835133.0,-0.020676089211957738,-2.136370286482181,0.9513472552284427,46.20854704975296,61.74135801913255,0.4241491450973669,0.2643696203726016,1.1367407786866863,2.001723093358919,38.32992627987573,0.2760000228881836,0.1307153780763315,-0.288199710845948,-0.6798085851938289,0.10340916350193297,-0.48400414801988845,-0.0923952736720075,-0.20717484107897377,0.0,-60.00608483134528,0.1958044371739406,9,0.3279995918273926,0.6659994125366211,1.673499584197998,2.028499603271486,-1.815999984741211,1,-0.12767660269809478,1.4864862078386696,10.204999923706056,-3.666687859617891,10.3100004196167,-1.5282988991373756,10.265000343322754,-0.12767660269809478
3788,2014-09-03,10.399999618530273,10.4350004196167,10.024999618530273,10.085000038146973,775453.0,0.040624291173531724,1.1298677493107556,-1.7897739895637654,57.884943392932556,59.932115740479354,0.002763803297197498,-0.14056686745970381,0.6879408329054506,1.582704133057561,37.05827240099441,0.44099998474121094,0.20974864579041963,0.11254949569702077,-0.2825813439527156,0.5076803353467572,-0.08501592412784831,0.31011491552188986,-0.578647063744409,68.12070066293198,10.74116861227703,0.19756541982486855,9,-0.09299945831298828,-0.1849994659423828,1.2712502479553223,1.622500419616701,-2.312999725341795,2,-0.19067306484343693,-2.136370286482181,9.994000434875488,1.4864862078386696,10.204999923706056,-3.666687859617891,10.3100004196167,-0.19067306484343693
3789,2014-09-04,10.5,10.510000228881836,10.255000114440918,10.395000457763672,654144.0,0.00961542164785767,3.0800018310546875,0.33333232415281816,60.33777936754265,59.79007553883256,-0.11391940087065144,-0.2232673584643763,0.5542846594863065,1.461670693150424,35.600568329027425,0.25500011444091797,0.18951829484846883,0.19429988861083913,-0.2048795448781835,0.5934793220998618,-0.005289828133673069,0.39388960535535134,-0.645501562664359,98.06197037324536,42.28216466889806,0.19958971674451165,9,-0.19299983978271484,-0.4850001335144043,0.5212500095367432,0.9600000381469727,-2.619999885559082,3,-0.20342854091099327,1.1298677493107556,10.399999618530273,-2.136370286482181,9.994000434875488,1.4864862078386696,10.204999923706056,-0.20342854091099327
3790,2014-09-05,10.21500015258789,10.414999961853027,10.199999809265137,10.375,703621.0,-0.02714284261067712,-1.2631531395874116,-1.5238147138964577,42.738597890611885,57.73608666669051,0.15089190836643596,0.07793588689363773,0.803879726938117,1.7242457155779132,33.92406095842353,0.3000001907348633,0.1391883666240119,-0.0984499454498291,-0.4833058839655404,0.2864059930658822,-0.29087791470768565,0.09397802380802744,-0.32868166800446375,42.82941975548225,-8.237962432773216,0.19242796925785574,9,0.09200000762939453,-0.20000028610229492,0.6237497329711914,1.0199999809265137,-2.2200002670288086,4,-0.20019579498252482,3.0800018310546875,10.5,1.1298677493107556,10.399999618530273,-2.136370286482181,9.994000434875488,-0.20019579498252482
3791,2014-09-08,10.149999618530273,10.300000190734863,10.119999885559082,10.28499984741211,389341.0,-0.0063632435718711244,1.181809774818514,0.8437522351763107,39.953410534395836,55.5746979696157,0.17644326001726895,0.1626980116271426,0.8266709435326174,1.7658964381804374,32.1956639443298,0.18000030517578125,0.09276964092914675,-0.17070045471191442,-0.5360597926857942,0.19465888326196534,-0.3533801236988534,0.011979214275024574,-0.23313388858897355,30.23241200225481,-15.447925070724772,0.18267966898693974,9,0.144500732421875,0.12550020217895508,0.5487504005432129,0.9150004386901855,-2.1229991912841797,0,-0.19802949268470704,-1.2631531395874116,10.21500015258789,3.0800018310546875,10.5,1.1298677493107556,10.399999618530273,-0.19802949268470704
3792,2014-09-09,10.0600004196167,10.225000381469727,10.03499984741211,10.130000114440918,363705.0,-0.008866916482367926,-2.166653421282683,0.5185153788553102,37.79136136668545,51.8372353750147,0.2232986662393639,0.26718345045664904,0.8762521460314314,1.8287516812329656,30.4545544742736,0.1900005340576172,0.06757042340643693,-0.26119966506957937,-0.6250232922484251,0.10262396210926639,-0.44311147865900224,-0.07928785148015649,-0.11380933413184025,7.216650935976089,-33.086041890772606,0.18191181358942282,9,0.23199987411499023,0.2154994010925293,0.6387495994567871,1.0049996376037598,-2.0399999618530256,1,-0.1714712037293783,1.181809774818514,10.149999618530273,-1.2631531395874116,10.21500015258789,3.0800018310546875,10.5,-0.1714712037293783
3793,2014-09-10,9.895999908447266,10.050000190734863,9.883000373840332,9.96500015258789,592164.0,-0.01630223701080946,-2.515811030578031,0.9857220708446867,33.62605262444916,48.928064536522804,0.3252471445303069,0.43838075506138985,0.9970956289879584,1.9611057312711608,29.265414479694684,0.1770000457763672,0.030286087141401907,-0.4155001640319824,-0.8139725700183096,-0.01702775804565526,-0.6147363670251451,-0.21626396103881973,0.7539997100830078,2.0732914852226076,-32.29243019580867,0.19923620299316336,9,0.30050039291381836,0.3705000877380371,0.8027501106262207,1.1690001487731934,-1.8909997940063477,2,-0.1736054440387067,-2.166653421282683,10.0600004196167,1.181809774818514,10.149999618530273,-1.2631531395874116,10.21500015258789,-0.1736054440387067
3794,2014-09-11,9.687000274658203,9.972000122070312,9.661999702453613,9.949999809265137,934072.0,-0.02111960749015973,1.0195456536393372,3.8115739716939405,31.601968086189828,45.24669551511323,0.49577079559896475,0.6443447599469287,1.1547841295158499,2.1429898184723886,28.141610806066787,0.3100004196166992,-0.011805873448224702,-0.6015997886657711,-1.0841360473462416,-0.11906352998530068,-0.8428679180060072,-0.360331659325535,0.9476593589782709,3.320127967091282,-27.39030034943266,0.2412681293402355,9,0.3989996910095215,0.46899938583374023,1.0117497444152832,1.3779997825622559,-1.3070001602172852,3,-0.165169849912715,-2.515811030578031,9.895999908447266,-2.166653421282683,10.0600004196167,1.181809774818514,10.149999618530273,-0.165169849912715
3795,2014-09-12,9.625,9.706000328063963,9.50100040435791,9.706000328063963,852309.0,-0.006400358511437165,4.06170601047878,0.30798658326533634,28.138737889226604,42.03126646686521,0.5033141870009459,0.7013489777455248,1.1723991513444645,2.173646136259727,27.07156779617933,0.2049999237060529,-0.07400795521249925,-0.6376000404357907,-1.2018359127247873,-0.07336416814679403,-0.919717976580289,-0.35548210429129234,0.9707532363891591,15.519352790363468,-11.597058217621091,0.2821179361444983,9,0.38050031661987305,0.4505000114440918,1.0737500190734863,1.440000057220459,-1.380000114440918,4,-0.18129868940873584,1.0195456536393372,9.687000274658203,-2.515811030578031,9.895999908447266,-2.166653421282683,10.0600004196167,-0.18129868940873584
3796,2014-09-15,9.54300022125244,9.659000396728516,9.531999588012695,9.550000190734863,475814.0,-0.008519457532214059,-7.758303189740217,0.08641902631426412,27.507175329436635,39.953336275718954,0.5381234068739378,0.749557188219244,1.2129813807733036,2.227099522708569,27.490256618307985,0.1270008087158203,-0.1142516692815736,-0.6737498283386252,-1.3143141807420058,-0.03318547593524457,-0.9940320045403155,-0.3534676521369349,0.9870678452148454,5.80107986495736,-19.44314694496122,0.3202821762016899,9,0.4625000953674334,0.5324997901916522,1.1557497978210467,1.5219998359680194,-1.1459999084472638,0,-0.16221317193789142,4.06170601047878,9.625,1.0195456536393372,9.687000274658203,-2.515811030578031,9.895999908447266,-0.16221317193789142
3797,2014-09-16,9.345999717712402,9.559000015258787,9.260000228881836,9.55799961090088,970549.0,-0.020643455828630697,1.7943813615216255,30.28583106266287,24.31596167289473,36.223449417936976,0.7079913670606892,0.9023266359445294,1.3704181009482639,2.3907651751787835,28.258878558874557,0.29899978637695135,-0.1735721509987922,-0.8133003234863274,-1.547976174016389,-0.07862447295626573,-1.1806382487513574,-0.44596239822129746,1.1223242890283203,10.886011770031688,-12.245160024148488,0.3673379252650308,9,0.5390005111694336,0.6090002059936523,1.0915002822875977,1.7190003395080566,-0.9279994964599609,1,-0.14112982348657255,-7.758303189740217,9.54300022125244,4.06170601047878,9.625,1.0195456536393372,9.687000274658203,-0.14112982348657255
3798,2014-09-17,9.392999649047852,9.562999725341797,9.380999565124512,9.390999794006348,847254.0,0.005028882169381577,-15.545233863626512,-0.00943328325041153,28.916809433444556,32.73223053637052,0.5622536261735469,0.8096520262498466,1.2858414854322326,2.310045938033298,29.39936549199429,0.21700000762939453,-0.2197342493433041,-0.7109503746032715,-1.5021750370435658,0.08027428783702284,-1.1065627058234195,-0.31533804338312343,0.97865845546416,18.67969664579834,-6.740410679875321,0.3956123312201472,9,0.4445004463195801,0.5620002746582031,0.8695003986358643,1.6720004081726074,-1.1630001068115252,2,-0.14617260114806407,1.7943813615216255,9.345999717712402,-7.758303189740217,9.54300022125244,4.06170601047878,9.625,-0.14617260114806407
3799,2014-09-18,9.305999755859377,9.491000175476074,9.260000228881836,9.449999809265137,989946.0,-0.009262205518903999,1.0442402069381675,-72.0052455889357,26.208511205675066,30.895554238044205,0.5163755944536472,0.8434977870721045,1.3383146741206762,2.368705493708312,30.675631875249955,0.23099994659423828,-0.24018132220580668,-0.7367502689361558,-1.5770472958090291,0.10354675793671753,-1.1568987823725916,-0.31660175549972003,0.9767257186022213,10.313792992847883,-15.737596000713861,0.42014851343643633,9,0.47400045394897283,0.6490001678466779,0.956500291824339,1.7590003013610822,-1.2059993743896484,3,-0.13980224323553248,-15.545233863626512,9.392999649047852,1.7943813615216255,9.345999717712402,-7.758303189740217,9.54300022125244,-0.13980224323553248
3800,2014-09-19,9.329999923706056,9.39900016784668,9.119999885559082,9.39900016784668,2725672.0,0.0025789994064386867,7.086936090225564,0.4791681843769597,28.43764688187406,29.616024943319562,0.39519522586032707,0.7712226209794633,1.281772657902133,2.3162168314495357,31.87925627765436,0.27900028228759766,-0.31733269449126844,-0.6570001125335683,-1.5321563245863619,0.21815609951922532,-1.094578218559965,-0.21942200650717147,0.870907531109161,38.961009089091824,10.403456991811886,0.43757810602639663,9,0.34250020980834783,0.5549998283386213,1.0627501010894758,1.7350001335144025,-1.2469997406005877,4,-0.10182205970348823,1.0442402069381675,9.305999755859377,-15.545233863626512,9.392999649047852,1.7943813615216255,9.345999717712402,-0.10182205970348823
3801,2014-09-22,9.3100004196167,9.505999565124512,9.230999946594238,9.289999961853027,1048799.0,-0.0021435695876632632,-2.9854876160990713,-0.28986068111455854,31.39281122326676,28.905074927384153,0.3168280820946272,0.7335326400633413,1.2646196216680519,2.31323016736423,33.06599169495866,0.27499961853027344,-0.41752768110536564,-0.6164996147155755,-1.5037249056970285,0.2707256762658776,-1.060112260206303,-0.17288696922484803,0.7828162782729038,42.88952658556485,10.276819094683788,0.44361264549072665,9,0.27499961853027344,0.5749993324279785,1.082749605178833,1.7549996376037598,-1.2390003204345703,0,-0.11439317787930503,7.086936090225564,9.329999923706056,1.0442402069381675,9.305999755859377,-15.545233863626512,9.392999649047852,-0.11439317787930503
3802,2014-09-23,9.154999732971193,9.369000434875488,9.154000282287598,9.369000434875488,742920.0,-0.016648837772220815,1.0093406299577532,-10.699790196452325,10.77507179595348,26.366077057551298,0.36873005212295773,0.8261408735598739,1.3771604170467935,2.4449881871096384,34.597295644318706,0.21500015258789062,-0.4714483858058163,-0.7050003051757798,-1.6150491532035556,0.20504854285199592,-1.1600247291896686,-0.24997588116189107,0.840535283685357,7.900645614065703,-19.385249915283325,0.4550244240138881,9,0.3910002708435041,0.7300000190734846,1.2802503108978254,1.9100003242492658,-1.1849999427795428,1,-0.08279622526215125,-2.9854876160990713,9.3100004196167,7.086936090225564,9.329999923706056,1.0442402069381675,9.305999755859377,-0.08279622526215125
3803,2014-09-24,9.135000228881836,9.312000274658203,9.032999992370604,9.163000106811523,945406.0,-0.002184544475444361,-1.4051712089447723,0.13084012192730818,4.711353723949557,23.37823101730238,0.3010927173065845,0.7777212770604542,1.3468222382456219,2.441073428957157,36.23003990058981,0.27900028228759943,-0.5217117784952592,-0.6562498092651374,-1.5672920727730162,0.25479245424274133,-1.111770941019076,-0.20072867751119894,0.7729812746649678,21.564551510557255,3.097869573672135,0.45552113175393916,9,0.23449993133544744,0.7064995765686035,1.3102498054504395,1.929999828338623,-1.880000114440918,2,-0.07848932563378364,1.0093406299577532,9.154999732971193,-2.9854876160990713,9.3100004196167,7.086936090225564,9.329999923706056,-0.07848932563378364
3804,2014-09-25,8.798999786376953,9.229000091552734,8.765999794006348,9.156000137329102,1461084.0,-0.03678165671442035,-1.189124965054515,12.750068119891008,4.557129233228977,20.75805227774709,0.5563944351206604,1.0522086390635312,1.6262532737716313,2.7501646402434137,37.57175876831353,0.4630002975463867,-0.5746775693486175,-0.9189502239227298,-1.9025155811655239,0.06461513332006419,-1.4107329025441278,-0.42716754530133194,1.0039839358287068,4.459459807770128,-10.474178523804305,0.49178267862139713,9,0.4135003089904785,0.9089999198913574,1.6687500476837158,2.266000270843506,-1.5439996719360352,3,-0.06466646868449533,-1.4051712089447723,9.135000228881836,1.0093406299577532,9.154999732971193,-2.9854876160990713,9.3100004196167,-0.06466646868449533
3805,2014-09-26,8.779999732971191,8.850000381469727,8.562999725341799,8.800000190734863,1229312.0,-0.0021593424101655767,3.7833108161805313,0.05602363614021403,4.695773494793585,18.22345207389786,0.49497822709415296,1.0020851865773093,1.590037023813835,2.7397162214847004,39.08260532937556,0.2870006561279279,-0.6107571432815924,-0.8614502429962165,-1.8881809551275435,0.1652804691351104,-1.3748155990618809,-0.3480848869305522,0.8778062392865653,23.011669618034517,9.599587341187675,0.5133653560656638,9,0.28299999237060547,0.811500072479248,1.6877501010894775,2.2850003242492676,-1.669999599456788,4,-0.07744867564720848,-1.189124965054515,8.798999786376953,-1.4051712089447723,9.135000228881836,1.0093406299577532,9.154999732971193,-0.07744867564720848
3806,2014-09-29,8.798999786376953,8.854999542236328,8.699999809265138,8.800000190734863,955550.0,0.002164015260093022,1.7928104406697791,0.05001907304978066,6.245669255902882,16.215641805343214,0.4015728185741807,0.9194932219968006,1.514580622173515,2.6916380613613313,40.377481141385104,0.15499973297118963,-0.6284196934001525,-0.7721501827239994,-1.8285221015197894,0.2842217360717907,-1.3003361421218944,-0.24396422332610435,0.6836371863742503,29.280378818982918,14.461486211454925,0.5281859593978947,9,0.26399993896484375,0.7925000190734863,1.6700000762939453,2.2235002517700195,-1.7009997367858887,0,-0.08137284016986002,3.7833108161805313,8.779999732971191,-1.189124965054515,8.798999786376953,-1.4051712089447723,9.135000228881836,-0.08137284016986002
3807,2014-09-30,8.718000411987305,8.913999557495117,8.659000396728517,8.781000137329103,1221746.0,-0.00920552066782132,-1.8176740853144853,62.97426120114572,6.6274054296240195,13.739041360474268,0.42926406581366905,0.9486333612112645,1.537340807510116,2.7396795258121855,41.22096505567729,0.2549991607665998,-0.6392790282535223,-0.7893495559692383,-1.8913363353219133,0.3126372233834367,-1.3403429456455758,-0.2383561662929008,0.6174946011783948,20.69433550976319,4.087101268736891,0.5509933896763375,9,0.3164992332458496,0.8734993934631348,1.7744994163513184,2.304499626159668,-1.2180004119873047,1,-0.07421430170105825,1.7928104406697791,8.798999786376953,3.7833108161805313,8.779999732971191,-1.189124965054515,8.798999786376953,-0.07421430170105825
3808,2014-10-01,8.416999816894531,8.744999885559082,8.404000282287598,8.708999633789062,1809816.0,-0.03452633412117023,-1.1446591052224349,4.634937935210284,6.206903809170541,11.51664053864043,0.6450987082689466,1.1525470673315414,1.7736306989215613,3.0068348450873383,43.01633669368271,0.3409996032714844,-0.6529270595354415,-0.9912001609802239,-2.1116987564334977,0.1292984344730499,-1.5514494587068608,-0.430950863253587,0.7948959502193436,1.5757015287691818,-16.021895978463093,0.5602492977266372,10,0.5380001068115234,1.0825004577636719,2.075500011444092,2.6005001068115234,-0.6329998970031738,2,-0.05310681197897449,-1.8176740853144853,8.718000411987305,1.7928104406697791,8.798999786376953,3.7833108161805313,8.779999732971191,-0.05310681197897449
3809,2014-10-02,8.36400032043457,8.449999809265138,8.125,8.368000030517576,1955322.0,-0.006296720638342079,2.8690622161670603,0.013697645859999665,6.245673389375767,9.050865706140618,0.6151086292996499,1.0933758577080273,1.7575516004582283,3.025017937262369,45.36214535138837,0.3249998092651385,-0.6433445408645575,-0.9373996734619148,-2.0264752970689024,0.15167595014507285,-1.4819374852654086,-0.39286186165842096,0.7024742594105753,30.29156583982614,11.917569081247002,0.5445378118034935,10,0.45149946212768555,0.993499755859375,2.1647496223449707,2.613499641418457,-0.5670003890991211,3,-0.13259208076357798,-1.1446591052224349,8.416999816894531,-1.8176740853144853,8.718000411987305,1.7928104406697791,8.798999786376953,-0.13259208076357798
3810,2014-10-03,8.170000076293945,8.383000373840332,8.149999618530272,8.335000038146973,1873323.0,-0.023194672011985884,-1.2731683716429425,41.25298044827774,5.795243174598511,6.206691478510812,0.7009735500595262,1.187181894637817,1.880245407813602,3.1793671103089505,47.68007516250125,0.23300075531006037,-0.6642821892877748,-1.0291499137878422,-2.140830140356142,0.08253031278045775,-1.584990027071992,-0.4733098005036922,0.7081795875821708,5.703434921663286,-13.671846079738968,0.5558401132841503,10,0.5770001411437988,1.1475000381469727,2.3737497329711914,2.7824997901916504,0.05299949645996094,4,-0.11199509832417132,2.8690622161670603,8.36400032043457,-1.1446591052224349,8.416999816894531,-1.8176740853144853,8.718000411987305,-0.11199509832417132
3811,2014-10-06,8.140000343322754,8.368000030517576,8.140000343322754,8.215000152587889,1198997.0,-0.0036719379058806068,-5.0800071207862905,0.4545444036644114,6.493519003994962,5.730963390515422,0.6119035919433067,1.116099614093086,1.8348632755851568,3.1659453529983033,49.90455404780136,0.22799968719482244,-0.6764671934682038,-0.9586496829986579,-2.071813453346511,0.15451408734919525,-1.5152315681725845,-0.40206779782473134,0.5875433877781386,1.9011852643335276,-17.781735295776212,0.5565818851739264,10,0.5784997940063477,1.177499771118164,2.4162495136260986,2.809999942779541,0.16699981689453125,0,-0.12653564697368347,-1.2731683716429425,8.170000076293945,2.8690622161670603,8.36400032043457,-1.1446591052224349,8.416999816894531,-0.12653564697368347
3812,2014-10-07,8.335000038146973,8.439999580383299,8.102999687194824,8.102999687194824,1682219.0,0.0239557354545048,-1.90516709828584,-3.0933458794807644,15.51499364320506,6.9313678259882545,0.3222418336956139,0.8276764557482394,1.5658381607240308,2.9286164306864606,51.87122132987345,0.3369998931884748,-0.698976054913075,-0.6773999691009518,-1.7432398813537784,0.3884399431518748,-1.210319925227365,-0.1444800129745385,0.27203494673374173,36.13711515093897,15.652829859692226,0.5329199561264135,10,0.33099985122680664,0.9714999198913574,2.1974997520446777,2.5824999809265137,-0.3319997787475586,1,-0.14841031588416365,-5.0800071207862905,8.140000343322754,-1.2731683716429425,8.170000076293945,2.8690622161670603,8.36400032043457,-0.14841031588416365
3813,2014-10-08,8.178000450134277,8.38700008392334,8.086999893188478,8.329999923706055,1037045.0,-0.01883618323865055,1.255642278638024,-0.6551691536153246,14.837907979891938,8.073676575617473,0.36790408212143433,0.8952694944036033,1.6963976488450179,3.046574584108974,53.56182378462506,0.3000001907348615,-0.7418400365626105,-0.7484995841979973,-1.7911649583528089,0.2941657899568133,-1.269832271275403,-0.22716689712059157,0.32822747520925866,25.069029747814337,3.1619984586906504,0.5213326870774054,10,0.32249927520751953,1.120499610900879,2.3129994869232178,2.73699951171875,0.370999336242674,2,-0.08290540631153243,-1.90516709828584,8.335000038146973,-5.0800071207862905,8.140000343322754,-1.2731683716429425,8.170000076293945,-0.08290540631153243
3814,2014-10-09,8.086999893188478,8.25,8.050000190734862,8.218000411987305,831313.0,-0.011127482506350872,1.0512833052936525,0.8618485032908035,12.806691131568272,8.974889646370215,0.3880990114848881,0.9067453334739195,1.7699940453965155,3.099045232131841,54.857545910949824,0.1999998092651385,-0.7466167930495651,-0.7595001220703104,-1.8020039352251338,0.28300369108451306,-1.280752028647722,-0.23824821549289865,0.35299968719482067,9.487118040612827,-9.83875821109218,0.5212519065774117,10,0.3949999809265119,1.1930003166198713,2.1740002632141096,2.7355003356933576,0.47399997711181463,3,-0.03746753769000688,1.255642278638024,8.178000450134277,-1.90516709828584,8.335000038146973,-5.0800071207862905,8.140000343322754,-0.03746753769000688
3815,2014-10-10,7.880000114440918,8.055999755859375,7.820000171661378,8.041000366210938,1441713.0,-0.025596609556272187,1.4712123708663407,1.229004688273509,11.517748712436884,9.560676252651772,0.5073627917626595,1.0290721761589303,1.9501200094030526,3.2641638642184923,56.00655425972747,0.2669997215271005,-0.7529785121364299,-0.8792499065399166,-1.939356758563509,0.1808569454836766,-1.4093033325517137,-0.3491964805281196,0.5069999694824219,9.677419354838609,-6.392373102594021,0.5300534260117965,10,0.4869997501373291,1.2374999523162842,2.2809998989105225,2.9074997901916504,0.6499996185302734,4,-0.010533018007621853,1.0512833052936525,8.086999893188478,1.255642278638024,8.178000450134277,-1.90516709828584,8.335000038146973,-0.010533018007621853
3816,2014-10-13,7.994999885559082,8.149999618530272,7.800000190734862,7.800000190734862,1176948.0,0.014593879371576968,-2.5897433389412314,-1.2111763346977031,18.096794330407945,10.83505279718332,0.29761994944457726,0.834962818669382,1.8013882487838924,3.1093626972740847,57.019807225176855,0.34999942779540927,-0.7325721720949527,-0.6868501186370857,-1.7319564788966382,0.35825624162246594,-1.209403298766862,-0.16429693850730942,0.27860021591186523,30.46873137353093,12.813477765061108,0.5225531801297759,10,0.2775001525878906,1.0550003051757812,2.1660001277923584,2.7425003051757812,0.5150003433227539,0,0.02851778492287993,1.4712123708663407,7.880000114440918,1.0512833052936525,8.086999893188478,1.255642278638024,8.178000450134277,0.02851778492287993
3817,2014-10-14,8.027000427246094,8.076999664306639,7.860000133514403,7.9000000953674325,894698.0,0.0040025693739924595,-1.0966112353752577,0.651284772487179,19.726780113961468,12.337261275493423,0.17577806590617762,0.7368586751687012,1.7325918616120397,3.0357460487549375,57.57832319355627,0.21699953079223544,-0.7156537994535785,-0.5888996124267578,-1.623960746168354,0.4461615213148393,-1.106430179297556,-0.07136904555595969,0.15187969207763707,38.67125686824354,20.621926456098326,0.5175305668707985,10,0.09799957275390625,0.9854998588562012,2.2579996585845947,2.7104997634887695,0.5669994354248029,1,0.03488223720790984,-2.5897433389412314,7.994999885559082,1.4712123708663407,7.880000114440918,1.0512833052936525,8.086999893188478,0.03488223720790984
3818,2014-10-15,8.020000457763674,8.081000328063965,7.874000072479247,7.99399995803833,1307023.0,-0.0008720529599899329,1.797296208828573,0.20472780929568749,24.050645779433694,14.315591541055413,0.13470739237697416,0.670078209183842,1.7021171880233261,3.0017844075259337,58.17957578692242,0.20700025558471769,-0.7105235112181809,-0.5272496223449696,-1.5268154265169116,0.4723161818269723,-1.0270325244309397,-0.027466720258999544,0.129999160766598,48.88896895047087,27.917668889746693,0.49978290208597087,10,0.0999994277954066,0.9049997329711896,2.2637495994567853,2.7174997329711896,0.5099992752075178,2,-0.002119725360838709,-1.0966112353752577,8.027000427246094,-2.5897433389412314,7.994999885559082,1.4712123708663407,7.880000114440918,-0.002119725360838709
3819,2014-10-16,8.005000114440918,8.164999961853027,7.86299991607666,8.100000381469728,1914232.0,-0.0018703668910934335,1.6844516782591372,-3.6537861976633614,24.11490471536925,16.35110949002994,0.10440779549840151,0.6140986079914068,1.683853999471772,2.974841053312513,58.41205204061837,0.3020000457763672,-0.70874625803709,-0.47719998359680105,-1.4374170628470377,0.48301709565343565,-0.9573085232219203,0.0029085560283181877,-0.20499992370605558,56.16439787840002,33.98673871925574,0.48010853962511857,10,0.11499977111816229,0.8810000419616699,2.2265000343322754,2.7325000762939453,0.5850000381469709,3,0.06795748459199458,1.797296208828573,8.020000457763674,-1.0966112353752577,8.027000427246094,-2.5897433389412314,7.994999885559082,0.06795748459199458
3820,2014-10-17,8.380000114440918,8.425000190734862,7.97100019454956,8.043999671936035,1362854.0,0.04684572075439508,1.1314524036588942,-3.5368368217637243,38.694016657651446,19.928942562658438,-0.2656019201484252,0.17315559217301768,1.281680016324973,2.559891654493466,57.90617390442121,0.45399999618530185,-0.6715281968139806,-0.05469999313354457,-0.9284258681215718,0.8190258818544827,-0.49156293062755907,0.38216294436046905,-0.5726999282836926,92.79998779296902,68.56632546616623,0.43686293749401384,10,-0.2600002288818377,0.3730001449584943,1.740999698638916,2.3575000762939453,0.26200008392333984,4,0.021599015917370457,1.6844516782591372,8.005000114440918,1.797296208828573,8.020000457763674,-1.0966112353752577,8.027000427246094,0.021599015917370457
3821,2014-10-20,8.244999885559082,8.425000190734862,8.050000190734862,8.385000228881836,1353154.0,-0.01610981229572961,2.4090867712528783,-0.41666713971878,37.598311691883765,22.38264456806718,-0.12755494982022775,0.23639796160228954,1.3891503744379285,2.6551090988746004,57.962768702568354,0.375,-0.6339366283098933,-0.13645019531250036,-0.9095859194980225,0.6366855288730227,-0.5230180574052614,0.2501176667802607,-0.41299169921875123,68.14154213341169,41.664883612856116,0.3865678620927614,10,-0.13249969482422053,0.4845004081726074,1.7955002784729004,2.4925003051757812,0.069000244140625,0,0.034566385854204684,1.1314524036588942,8.380000114440918,1.6844516782591372,8.005000114440918,1.797296208828573,8.020000457763674,0.034566385854204684
3822,2014-10-21,8.397000312805176,8.458999633789062,8.149999618530272,8.168999671936035,1140013.0,0.018435467477970313,-1.3233018549988709,-1.6285720124522312,49.43118601147773,26.22634212713227,-0.30154660063661964,0.026033186026978683,1.209368019460566,2.4646042399930295,57.81535707613372,0.30900001525879084,-0.5696673426746877,0.053450202941894176,-0.6290211756687025,0.73592158155249,-0.2877854863634042,0.3946858922471925,-0.5412724462890637,89.59742443807595,57.49362373456197,0.34123568930529796,10,-0.2675004005432129,0.2844996452331543,1.6434998512268066,2.3404998779296875,-0.039000511169433594,1,0.01345717659487744,2.4090867712528783,8.244999885559082,1.1314524036588942,8.380000114440918,1.6844516782591372,8.005000114440918,0.01345717659487744
3823,2014-10-22,8.418000221252441,8.458000183105469,8.260000228881836,8.409000396728517,1127262.0,0.0025008821799423764,3.449449760509199,0.039472803627290644,51.56430695922243,30.53274388576051,-0.31840617563871376,-0.05421644897266553,1.1589678852720873,2.4043520833331637,57.44520773562436,0.1979999542236328,-0.5100017459631623,0.1103001117706306,-0.4638517469423462,0.6844519704836074,-0.1767758175858578,0.397376041127119,-0.5260760486999523,93.12090067861321,58.27678047628428,0.28707592935648846,10,-0.2885003089904785,0.26349973678588867,1.501999855041504,2.181999683380127,-0.053000450134277344,2,0.020907535850868575,-1.3233018549988709,8.397000312805176,2.4090867712528783,8.244999885559082,1.1314524036588942,8.380000114440918,0.020907535850868575
3824,2014-10-23,8.229999542236326,8.399999618530272,8.185000419616701,8.399999618530272,963157.0,-0.02233317582262362,1.5294012049949655,-18.88926565646235,51.74416928372452,35.00234617145914,-0.12067843785688126,0.09377856025464304,1.313004489766735,2.5506507823872546,56.71188860231835,0.2329998016357404,-0.477044947314738,-0.049250555038453214,-0.5752709942737901,0.4767698841968837,-0.31226077465612256,0.21375966457921614,-0.3040508420096426,53.073697808011964,13.9427008715951,0.26301021961766846,10,-0.10049962997436346,0.42300033569336115,1.6662504673004168,2.370000362396242,-0.059999465942381036,3,0.03645203006333908,3.449449760509199,8.418000221252441,-1.3233018549988709,8.397000312805176,2.4090867712528783,8.244999885559082,0.03645203006333908
3825,2014-10-24,8.100000381469728,8.244000434875487,8.074999809265138,8.229999542236326,923931.0,-0.015795767678897565,1.1392356165045059,0.7647006024974827,48.901100340650295,38.42504683926384,0.04895805970720701,0.17942082420631245,1.4068287087645661,2.6395250385544564,55.77165604464032,0.169000625610348,-0.430348023702944,-0.14524974822997905,-0.6204391163343619,0.3299396198744038,-0.38284443228217135,0.09234493582221326,-0.1420686252293022,12.225002156846644,-30.309319496361283,0.23759468405219147,10,0.05949950218200506,0.5529994964599592,1.7674996852874738,2.49999952316284,0.028999328613279474,4,0.060493796054519544,1.5294012049949655,8.229999542236326,3.449449760509199,8.418000221252441,-1.3233018549988709,8.397000312805176,0.060493796054519544
3826,2014-10-27,8.083000183105469,8.138999938964844,7.98199987411499,8.109000205993652,847238.0,-0.0020987898226709767,2.6511860008649655,0.2000014672007332,42.32644097939148,40.93612026875606,0.0891264341992688,0.14759717610792222,1.3765556410165676,2.6126485625382223,54.89569235495997,0.15700006484985352,-0.3681199785069591,-0.12644996643066442,-0.5281901378200295,0.2752902049586998,-0.3273200521253461,0.07442011926401726,0.37599945068359375,21.174079638843153,-21.25364868310865,0.2008700856946822,10,0.07799959182739258,0.5699996948242188,1.6957497596740723,2.4469995498657227,0.4119997024536133,0,0.06915749135168547,1.1392356165045059,8.100000381469728,1.5294012049949655,8.229999542236326,3.449449760509199,8.418000221252441,0.06915749135168547
3827,2014-10-28,8.071000099182129,8.208999633789062,8.064999580383299,8.071000099182129,1949664.0,-0.0014846076520474982,-22.997933884290713,-0.0,46.42617791708076,43.422290506272404,0.1207191403518113,0.11451138542382466,1.3390400221441006,2.577941518867757,54.15497894493162,0.1440000534057635,-0.27513387049973126,-0.1061000347137444,-0.43256164266954933,0.2203615732420614,-0.26933083869164776,0.05713076926415894,0.378459539413452,18.697514137310982,-24.85499761648928,0.16323080397790274,10,0.08999967575073242,0.5135002136230469,1.6639997959136963,2.4589996337890625,0.3990001678466797,1,0.030107796745313165,2.6511860008649655,8.083000183105469,1.1392356165045059,8.100000381469728,1.5294012049949655,8.229999542236326,0.030107796745313165
3828,2014-10-29,7.96999979019165,8.178000450134277,7.96999979019165,8.140999794006348,1673682.0,-0.012513976923468673,-1.43275620236857,-100.0,46.11811565014798,45.86709172124782,0.23901606665766728,0.1900505222347384,1.3881688961018952,2.6325304166610692,53.10488494985924,0.20800065994262695,-0.20550667486544683,-0.18475034236907995,-0.5031641265338536,0.13366344179569367,-0.34395723445146764,-0.025543450286693137,0.4701106531143182,0.0,-45.884443490141734,0.1592068920823869,10,0.24449992179870605,0.5860004425048828,1.745500087738037,2.559999942779541,0.2780003547668457,2,0.04868256231594725,-22.997933884290713,8.071000099182129,2.6511860008649655,8.083000183105469,1.1392356165045059,8.100000381469728,0.04868256231594725
3829,2014-10-30,7.255000114440918,7.75,7.21999979019165,7.75,5567630.0,-0.0897113794947213,1.1414154842065718,2.8947361082838605,34.49132511896073,45.40012599472663,0.9347378499069663,0.8618966210963848,2.0409521724714637,3.297607510705541,52.183235772864855,0.75,-0.1566308582369036,-0.844300007820129,-1.3439546751719789,-0.3446453404682792,-1.0941273414960548,-0.5944726741442041,1.1663059027404774,3.4179982630844976,-45.10295242061484,0.24982733367592502,10,0.5844995975494385,0.9694998264312744,2.3504998683929443,3.231499671936035,1.244999885559082,3,0.15299788272474535,-1.43275620236857,7.96999979019165,-22.997933884290713,8.071000099182129,2.6511860008649655,8.083000183105469,0.15299788272474535
3830,2014-10-31,7.255000114440918,7.255000114440918,7.255000114440918,7.255000114440918,0.0,0.0,1.0,-0.0,30.526337451864578,44.614351079168934,0.8474979703742829,0.832515894926555,1.9801932302357788,3.2454217242121803,51.211779529112,0.0,-0.12729486019008007,-0.798550009727478,-1.4229390601011591,-0.17416095935379605,-1.1107445349143195,-0.4863554845406375,1.094227529121092,3.5389615555404488,-45.312985509111364,0.3121945251868409,10,0.5844995975494385,0.8119995594024658,2.205249786376953,3.0979995727539062,1.1239995956420898,4,0.12611991005096468,1.1414154842065718,7.255000114440918,-1.43275620236857,7.96999979019165,-22.997933884290713,8.071000099182129,0.12611991005096468
3831,2014-11-03,7.110000133514403,7.460000038146973,6.951000213623048,7.010000228881836,2919260.0,-0.019986213458204505,-3.6697245499028033,100.0,27.223053798244194,42.146780833254105,0.9102941227456016,0.9448366162243991,2.05907877003309,3.338459656154197,50.32156884874841,0.5089998245239249,-0.10095716207774075,-0.8920499801635744,-1.6434151842998679,-0.1406847760272809,-1.267732582231722,-0.5163673780954277,1.171473838845384,12.63910915558076,-35.951514541372084,0.37568260206814696,11,0.5945000648498544,0.8224997520446786,2.2172496318817148,3.1414995193481454,0.9570002555847177,0,0.1433192063900739,1.0,7.255000114440918,1.1414154842065718,7.255000114440918,-1.43275620236857,7.96999979019165,0.1433192063900739
3832,2014-11-04,7.0980000495910645,7.269999980926514,7.054999828338622,7.081999778747559,1955693.0,-0.001687775484950249,-5.14284643837563,0.16000286102567912,27.155601711225373,39.434702472365544,0.8031087549440077,0.9058558326104684,2.004590187313079,3.2985390827735603,49.80393673336155,0.2150001525878915,-0.12819250822820383,-0.842200064659119,-1.67716660669595,-0.0072335226222870475,-1.2596833356775345,-0.42471679364070347,1.0770360220697839,11.980424419964757,-35.061689986431695,0.4174832710184159,11,0.5774998664855957,0.8344998359680176,2.2292497158050537,3.1534996032714844,0.811999797821044,1,0.19681598002362688,-3.6697245499028033,7.110000133514403,1.0,7.255000114440918,1.1414154842065718,7.255000114440918,0.19681598002362688
3833,2014-11-05,7.5,7.546999931335449,7.131999969482423,7.168000221252441,2909629.0,0.05663566463797021,-1.0544538211861954,20.749634927730593,39.50104011934209,38.07435478743417,0.28742174759089334,0.4748006959682911,1.5385960260589986,2.8470676617332344,48.73865880906067,0.44899988174438477,-0.13684284413271897,-0.4063000917434696,-1.2555469730069344,0.4429467895199952,-0.830923532375202,0.018323348888262814,0.5771132030178237,68.7108802452101,21.87989225312772,0.4246234406317322,11,0.09750032424926758,0.34800004959106445,1.8129997253417969,2.751499652862549,0.41300010681152255,2,0.1293333689371745,-5.14284643837563,7.0980000495910645,-3.6697245499028033,7.110000133514403,1.0,7.255000114440918,0.1293333689371745
3834,2014-11-06,7.783999919891357,7.954999923706055,7.486000061035156,7.495999813079834,1335978.0,0.03786665598551431,-2.0454575010604996,0.8674707793420218,37.12186606896498,36.76555097946913,-0.07431097428754896,0.17595835467655263,1.2004808641855096,2.5149849702344333,46.969262872366606,0.46899986267089844,-0.18257843536413,-0.1071501731872555,-0.9536302814431803,0.7393299350686693,-0.5303902273152179,0.3160898809407069,0.20302424397488394,82.96812219193174,40.21891365484164,0.4232400541279623,11,-0.20399999618530273,-0.07899999618530273,1.4432501792907715,2.388000011444092,-0.019999980926513672,3,0.05960948482044892,-1.0544538211861954,7.5,-5.14284643837563,7.0980000495910645,-3.6697245499028033,7.110000133514403,0.05960948482044892
3835,2014-11-07,7.796999931335449,7.932000160217285,7.7249999046325675,7.789999961853027,1217066.0,0.001670093984825316,-2.021899690230039,0.024305440577502568,39.78102475593642,36.48272695464079,-0.1506545157072372,0.16487455722779742,1.1309502240576101,2.45309046319416,44.78533677162632,0.20700025558471769,-0.24023818410923958,-0.09000015258789062,-0.9375236289724924,0.7575233237967103,-0.5137618907801915,0.33376158560441027,-0.8459997177124015,84.26294442280839,42.8781229742237,0.42376173819230045,11,-0.21700000762939453,-0.09200000762939453,1.2894999980926514,2.235499858856201,-0.2350001335144043,4,0.09016289276074718,-2.0454575010604996,7.783999919891357,-1.0544538211861954,7.5,-5.14284643837563,7.0980000495910645,0.09016289276074718
3836,2014-11-10,8.222999572753906,8.222999572753906,7.815999984741211,7.826000213623048,1223687.0,0.05463635310632786,1.0503790681361762,56.71444141689361,46.47200389204374,36.48781872963667,-0.6198954425503951,-0.25630922197250783,0.6555895656075315,1.9840890563457592,42.68888256056669,0.42599964141845703,-0.27910420457364893,0.3245995044708252,-0.5350869390816353,1.1842859480232866,-0.10524371730540594,0.7544427262470554,-1.2523793601989741,100.0,62.04049038029987,0.42984322177623063,11,-0.6359996795654297,-0.5179996490478516,0.8092505931854248,1.8095002174377441,-0.6729993820190439,0,0.018971196088346298,-2.021899690230039,7.796999931335449,-2.0454575010604996,7.783999919891357,-1.0544538211861954,7.5,0.018971196088346298
3837,2014-11-11,8.307000160217285,8.414999961853027,8.206999778747559,8.27299976348877,1292934.0,0.010215321881045236,-1.5060207739681957,0.08564345494902538,47.80545574050408,36.67530096189846,-0.7452722486579919,-0.33545640614145533,0.5289885229088735,1.8572982754966816,40.26796866160991,0.20800018310546875,-0.3030569216279506,0.3946001052856447,-0.4828405151209232,1.2720407256922126,-0.04412020491763968,0.8333204154889282,-1.286284773254394,91.58224456134324,58.096944874828395,0.4387203102032838,11,-0.624000072479248,-0.6020002365112305,0.7109999656677246,1.7254996299743652,-0.5170001983642578,1,-0.028891268386816327,1.0503790681361762,8.222999572753906,-2.021899690230039,7.796999931335449,-2.0454575010604996,7.783999919891357,-0.028891268386816327
3838,2014-11-12,8.003000259399414,8.347999572753906,7.967999935150146,8.347999572753906,1504773.0,-0.036595629584039835,1.2029008342593719,-10.146920228879166,45.70889744051075,37.921697886515126,-0.4873488919180149,-0.03456772484502668,0.7728885643319536,2.116305823841376,37.95841165432813,0.37999963760376065,-0.32249704922526323,0.09145021438598633,-0.7855843586749938,0.9684847874469664,-0.34706707214450283,0.5299675009164764,-0.8986277979431145,55.65126518410843,23.625757562298887,0.4385172865304899,11,-0.32000017166137695,-0.2980003356933594,0.9832496643066406,2.0184993743896484,0.1979999542236346,2,-0.01162069336160243,-1.5060207739681957,8.307000160217285,1.0503790681361762,8.222999572753906,-2.021899690230039,7.796999931335449,-0.01162069336160243
3839,2014-11-13,8.548999786376951,8.84000015258789,7.960000038146973,8.043999671936035,3353709.0,0.06822435452707487,-1.6151587592869967,-1.46377136096506,57.33419509853123,40.90034873614476,-0.9280900112517969,-0.5667817133466944,0.168670806850729,1.5324230935630023,35.82743554335259,0.880000114440918,-0.3390181734950941,0.6102497577667219,-0.31158631354568556,1.5320858290791293,0.14933172211051904,1.0711677934229256,-1.3659896748968485,73.90131825131223,37.7447970269307,0.46091803565620354,11,-0.6534996032714826,-0.6534996032714826,0.3505001068115252,1.4644999504089373,-0.32499980926513494,3,-0.07439463041967909,1.2029008342593719,8.003000259399414,-1.5060207739681957,8.307000160217285,1.0503790681361762,8.222999572753906,-0.07439463041967909
3840,2014-11-14,8.560999870300293,8.720999717712402,8.329999923706055,8.628000259399414,1409260.0,0.001403682796023098,2.0909159444982643,-0.13267400775403188,57.820676135172114,44.30008455135898,-0.821769754526926,-0.5950341962377284,0.1065794032448597,1.4833426840171189,35.0715881941632,0.39099979400634766,-0.3480601548897493,0.6131998538970951,-0.330178002858192,1.556577710652383,0.14151092551945155,1.0848887822747386,-1.2454305555315672,72.75388314883836,33.268672408960185,0.4716889283776438,11,-0.6134998798370361,-0.6654996871948242,0.32000017166137695,0.9890003204345703,-0.3409996032714844,4,-0.09309659425418182,-1.6151587592869967,8.548999786376951,1.2029008342593719,8.003000259399414,-1.5060207739681957,8.307000160217285,-0.09309659425418182
3841,2014-11-17,8.529999732971191,8.602999687194824,8.47700023651123,8.564999580383299,868571.0,-0.0036210884007423783,1.2702591243384425,0.522382748558795,57.463409142434294,47.66761871038219,-0.634929574448508,-0.5708559077242059,0.0881907041750356,1.4740712057179977,34.274893915013884,0.12599945068359375,-0.2690254128269203,0.5679497241973879,-0.40255052228662613,1.5384499706814019,0.08269960095538131,1.0531998474393944,-1.0924759511769322,64.7726841702005,21.7219922630305,0.4852501232420069,11,-0.5439996719360352,-0.6344995498657227,0.2122502326965332,0.7050001621246338,-0.047999382019044745,0,-0.1134818247893391,2.0909159444982643,8.560999870300293,-1.6151587592869967,8.548999786376951,1.2029008342593719,8.003000259399414,-0.1134818247893391
3842,2014-11-18,8.510000228881836,8.625,8.456999778747559,8.506999969482424,724108.0,-0.002344607821269995,-2.2621199214843895,-0.08572207084464024,59.01804639719465,49.836174963476914,-0.43982695086646295,-0.5712446840060368,0.060452072137174184,1.4551101863186933,33.64325594189698,0.1680002212524414,-0.174701457452195,0.5423002243041992,-0.44010447177889667,1.5247049203872942,0.051097876262652164,1.0335025723457472,-0.9602783374240866,62.50001354650841,13.425220300246423,0.49120234804154755,11,-0.3470001220703125,-0.6145000457763672,0.15124988555908203,0.7149996757507324,-0.027999877929689276,1,-0.11280846208309825,1.2702591243384425,8.529999732971191,2.0909159444982643,8.560999870300293,-1.6151587592869967,8.548999786376951,-0.11280846208309825
3843,2014-11-19,8.593999862670897,8.600000381469728,8.420999526977539,8.529999732971191,654055.0,0.00987069700703147,3.71047645338971,21.331532104271414,78.33263512880863,54.41514930345954,-0.39372772789710986,-0.6760439307130808,-0.06600683610946056,1.332242947884188,32.93862913307854,0.17900085449218928,-0.0457834295681705,0.6174998760223369,-0.38483924309436723,1.619838995139042,0.11633031646398528,1.1186694355806894,-0.9410557103227362,72.04542523573613,16.485032127942112,0.5011695595583525,11,-0.31149983406066717,-0.6984996795654279,-0.0252497196197492,0.6310000419616717,-0.28800010681152166,2,-0.09355363202996347,-2.2621199214843895,8.510000228881836,1.2702591243384425,8.529999732971191,2.0909159444982643,8.560999870300293,-0.09355363202996347
3844,2014-11-20,8.529999732971191,8.602999687194824,8.404999732971191,8.600000381469728,722129.0,-0.007447071296532992,4.210575849217603,-1.0937579162258997,76.26699825886593,58.4691463593406,-0.2377847394236383,-0.6202149029605639,-0.03934737252331644,1.3542136422626339,31.953484705947133,0.1979999542236328,0.0956951640173056,0.538499736785889,-0.4884884566484562,1.5654879302202342,0.025005640068716417,1.0519938335030616,-0.7820911006038527,51.15087330759306,-10.535900377711528,0.5134940967171726,11,-0.20199966430664062,-0.6344995498657227,-0.00749969482421875,0.695000171661377,-0.23400020599365234,3,-0.03856969866909299,3.71047645338971,8.593999862670897,-2.2621199214843895,8.510000228881836,1.2702591243384425,8.529999732971191,-0.03856969866909299
3845,2014-11-21,8.590000152587889,8.64900016784668,8.48900032043457,8.48900032043457,1038538.0,0.007034047068580351,-2.1683190754064925,-1.4428413781827965,81.59693244201557,62.37191619822636,-0.19385442585099,-0.6762976895875887,-0.1347623718181854,1.256417133173441,30.6510406670539,0.15999984741210938,0.19427141934059122,0.5740001678466786,-0.4867118745024879,1.6347122101958451,0.043644146672095374,1.1043561890212619,-0.7547241986029061,75.8197089735114,7.6012077017840625,0.5303560211745831,11,-0.1900000572204572,-0.6944999694824201,-0.08700013160705389,0.6349997520446795,-0.2940006256103498,4,-0.04260770302382455,4.210575849217603,8.529999732971191,3.71047645338971,8.593999862670897,-2.2621199214843895,8.510000228881836,-0.04260770302382455
3846,2014-11-24,8.642000198364258,8.701999664306639,8.576000213623049,8.640000343322754,558064.0,0.006053555861777582,1.0655853038889993,0.019800577870942505,82.4097497405121,66.21683775378281,-0.20134209805277337,-0.7212504827991104,-0.21965942171562247,1.1689347285060627,29.08587704807176,0.1259994506835902,0.28733377764898194,0.5980502128601071,-0.498934733037542,1.695035158757757,0.04955773991128254,1.1465426858089316,-0.726346308491042,79.798154944819,4.281432825719236,0.5484924729488249,11,-0.24200010299682617,-0.7465000152587891,-0.20550012588501154,0.5829997062683105,-0.40200042724609375,0,-0.048831279987163745,-2.1683190754064925,8.590000152587889,4.210575849217603,8.529999732971191,3.71047645338971,8.593999862670897,-0.048831279987163745
3847,2014-11-25,8.314000129699707,8.710000038146973,8.312999725341799,8.689999580383299,2173269.0,-0.037954184348044095,-1.1005293141118575,-188.0133524082013,67.63432120731555,68.65299595009446,0.14276902607214836,-0.3943295159361826,0.07730487510131212,1.4616598137543448,27.79709143746339,0.397000312805174,0.3699960137567615,0.2579001426696781,-0.8457091308398699,1.361509416179226,-0.2939044940850959,0.8097047794244521,-0.32439853880931757,0.2519908235939662,-72.98095349681233,0.5518046367547742,11,0.08599996566772461,-0.4184999465942383,0.10700011253356934,0.9109997749328613,-0.43900012969970703,1,0.020206906258312562,1.0655853038889993,8.642000198364258,-2.1683190754064925,8.590000152587889,4.210575849217603,8.529999732971191,0.020206906258312562
3848,2014-11-26,8.357999801635742,8.5,8.270999908447267,8.354000091552733,654026.0,0.005292238543376682,-1.694117515062473,-0.010637542357409964,63.87814454949368,69.38010144464583,0.17256921193933294,-0.42980723416046374,0.0006256408880815911,1.3834006065144209,26.215661032039723,0.2290000915527326,0.40985513833855336,0.28249981403350866,-0.8283539912566873,1.3933536193237046,-0.27292708861158843,0.8379267166786066,-0.30036632580955214,19.817737468092872,-50.02811451848359,0.5554269026450979,11,0.1380000114440918,-0.46249961853027344,0.0475001335144043,0.8670001029968262,-0.6279997825622559,2,0.014836151263384334,-1.1005293141118575,8.314000129699707,1.0655853038889993,8.642000198364258,-2.1683190754064925,8.590000152587889,0.014836151263384334
3849,2014-11-27,8.364999771118164,8.416000366210938,8.286999702453612,8.416000366210938,292492.0,0.0008375173065990893,4.058790530685585,-12.751072961367727,63.773036537948364,70.04147482273208,0.15279171646682776,-0.36826622414028165,-0.036841636703726977,1.3442290628576536,23.055655477500135,0.129000663757326,0.44214179805311105,0.23399980068206716,-0.8133494308105114,1.2813490321746448,-0.2896748150642221,0.7576744164283564,-0.24477696115103775,21.41226307500104,-44.684515811056784,0.5236746157462888,11,0.12550020217895508,-0.4694995880126953,0.04050016403198242,0.8600001335144043,-0.6649999618530265,3,-0.0070531998652885175,-1.694117515062473,8.357999801635742,-1.1005293141118575,8.314000129699707,1.0655853038889993,8.642000198364258,-0.0070531998652885175
3850,2014-11-28,8.170000076293945,8.350000381469728,8.022000312805176,8.314000129699707,1495558.0,-0.023311380772237933,2.037029841981838,2.8234975129959983,48.55271669665021,69.05139788431163,0.3201640538322543,-0.10667137730031939,0.12402295111008854,1.5067941907285878,20.00558627895841,0.3429994583129883,0.503231694996602,-0.006749892234802601,-0.9695037247280656,0.9560039402584612,-0.4881268084814341,0.4746270240118289,0.6700000762939453,21.511602118044966,-38.63203437630956,0.48137691624663187,11,0.1960000991821289,-0.27449989318847656,0.22124981880187988,1.054999828338623,-0.02299976348876953,4,0.015422209241979568,4.058790530685585,8.364999771118164,-1.694117515062473,8.357999801635742,-1.1005293141118575,8.314000129699707,0.015422209241979568
3851,2014-12-01,8.128999710083008,8.140999794006348,7.828999996185303,8.114999771118164,2046398.0,-0.005018404630117934,15.420995833960749,-0.09722176231001027,45.02235641940994,67.49632122011332,0.33335670023310016,0.015372260889666478,0.13035273294724448,1.5129560742786605,16.5524721289521,0.3410000801086426,0.4820633007423041,-0.09870023727416921,-0.9214245748430017,0.7240241002946632,-0.5100624060585854,0.312661931510247,0.6946404457092292,34.05217929725789,-21.20114990008055,0.4113621687844162,12,0.14050030708312988,-0.23349952697753906,0.27725017070770264,1.0960001945495605,-0.14299964904785156,0,0.020543710524111525,2.037029841981838,8.170000076293945,4.058790530685585,8.364999771118164,-1.694117515062473,8.357999801635742,0.020543710524111525
3852,2014-12-02,8.494999885559082,8.579000473022461,8.168000221252441,8.168000221252441,2041766.0,0.04502401138261791,-1.513765588362245,23.357220708446867,63.29729130635383,65.82572746206279,-0.03910762488322561,-0.25360438914303707,-0.26178300532401977,1.1125347938998065,12.39089428639552,0.4500007629394531,0.46535286475721627,0.19744994640350377,-0.4371331849095377,0.8320330777165461,-0.11984161925301784,0.5147415120600245,0.2888546638488769,88.79992879236298,32.2090810582627,0.3172915656565211,12,-0.22549986839294434,-0.5994997024536133,-0.08800005912780762,0.7300000190734863,-0.34200000762939453,1,-0.030017671321503014,15.420995833960749,8.128999710083008,2.037029841981838,8.170000076293945,4.058790530685585,8.364999771118164,-0.030017671321503014
3853,2014-12-03,8.470000267028809,8.560000419616701,8.369999885559082,8.5,1458974.0,-0.002942862727140394,1.5333307902114879,-0.09174239684558043,47.02785748986234,62.576934043284616,-0.03748952705523223,-0.1604343174652172,-0.2631035635937504,1.0992653842689641,9.426935612104636,0.19000053405761896,0.450398227294345,0.12395031452178884,-0.39096674560246214,0.6388673746460407,-0.13350821554033665,0.38140884458391433,0.2756601002502439,85.46664844090243,29.782176748743396,0.25745853006212577,12,-0.2005002498626709,-0.5745000839233398,-0.09725022315979004,0.7549996376037598,0.167999267578125,2,-0.0702479631960542,-1.513765588362245,8.494999885559082,15.420995833960749,8.128999710083008,2.037029841981838,8.170000076293945,-0.0702479631960542
3854,2014-12-04,8.248000144958496,8.508999824523926,8.189999580383299,8.5,1428974.0,-0.026210167068647316,1.3629691114918099,8.40006993673904,39.83106512872437,57.93628211958559,0.15679043726356134,0.10341186001205749,-0.05971398841214537,1.2806783582263321,8.174497397674378,0.3190002441406268,0.42510738027970696,-0.12124981880188024,-0.5666619199981042,0.32416228239434375,-0.34395586939999134,0.10145623179623087,0.46099380747680563,55.86665098403232,2.244626493963821,0.22270605059811197,12,0.0214998722076416,-0.35249996185302734,0.13724982738494873,0.9769997596740723,1.1999998092651367,3,-0.06280311794146021,1.5333307902114879,8.470000267028809,-1.513765588362245,8.494999885559082,15.420995833960749,8.128999710083008,-0.06280311794146021
3855,2014-12-05,8.5,8.519000053405763,8.265000343322754,8.312999725341799,1415282.0,0.03055284318775575,1.257771372864813,-0.7420650088366232,49.147734507798184,54.240502649284046,-0.12216551871634529,-0.09825834824263069,-0.32716731694856627,0.9905018814419879,6.842677456520432,0.2709999084472674,0.34716966680351824,0.09560003280639684,-0.2619579807497008,0.45315804636249446,-0.08317897397165197,0.27437903958444565,0.17379419418530162,89.46661029395403,35.7161007790146,0.17877900677804875,12,-0.2304999828338623,-0.6044998168945312,-0.4680001735687256,0.4349997043609619,0.43599987030029297,4,-0.09411766949821909,1.3629691114918099,8.248000144958496,1.5333307902114879,8.470000267028809,-1.513765588362245,8.494999885559082,-0.09411766949821909
3856,2014-12-08,8.378999710083008,8.562999725341799,8.340000152587889,8.449999809265138,755514.0,-0.014235328225528532,-1.9932986424470278,-0.3796791171130871,46.48037306549144,51.890063966859145,-0.04737737317442914,0.03692129052986104,-0.22395767383665444,1.072074687087289,6.421228638240589,0.2229995727539098,0.27105813604705453,-0.03320026397705078,-0.38076290500814913,0.31436237705404757,-0.20698158449260085,0.14058105653849928,0.2610027161822934,51.338043692643254,-1.2517747735868596,0.17378132051554956,12,-0.17499947547912598,-0.48349952697753906,-0.4257500171661377,0.5559999942779541,0.7510004043579102,0,-0.027688197315325347,1.257771372864813,8.5,1.3629691114918099,8.248000144958496,1.5333307902114879,8.470000267028809,-0.027688197315325347
3857,2014-12-09,8.067000389099121,8.222000122070312,7.883999824523926,8.206999778747559,1668967.0,-0.03723586726091388,2.976472304188311,1.9718196349178139,37.38632031865237,48.94652794121012,0.2524480451606923,0.3478531421293898,0.0688699878160719,1.3425916625028798,6.997827025011297,0.49499988555908203,0.16507424051990682,-0.33319959640502894,-0.7112875165506658,0.044888323740607916,-0.5222435564778465,-0.1441556363322114,0.5405619399629806,26.951486201215406,-22.219897308304734,0.18904396007281807,12,0.13699984550476074,-0.11950039863586426,-0.24850034713745117,0.7184996604919434,1.3680000305175781,1,-0.010040947583617288,-1.9932986424470278,8.378999710083008,1.257771372864813,8.5,1.3629691114918099,8.248000144958496,-0.010040947583617288
3858,2014-12-10,7.9099998474121085,8.105999946594237,7.8979997634887695,8.100000381469728,1350806.0,-0.019462071912028978,1.0594111759485012,1.3571525885558773,35.792854261354805,45.837618799366396,0.3790812321803356,0.5244161781944152,0.21418286551147236,1.455897573113064,6.984968859278297,0.20800018310546697,0.04016898894684573,-0.48555011749267596,-0.8858423415639214,-0.08525789342143142,-0.6856962295282978,-0.28540400545705413,0.6664199883349218,3.8291644603872563,-43.229130046378906,0.20014611203562238,12,0.29400038719177335,0.07600021362304776,-0.1059999465942374,0.875500202178956,1.520000457763671,2,0.030720611277518683,2.976472304188311,8.067000389099121,-1.9932986424470278,8.378999710083008,1.257771372864813,8.5,0.030720611277518683
3859,2014-12-11,7.9130001068115225,8.048000335693361,7.867000102996826,7.9559998512268075,1221937.0,0.00037929955212279154,-1.6814898539463026,0.22631380816142765,34.07058715820317,44.228493295094495,0.34109157565773796,0.4967963912924622,0.20099742466909287,1.407578999365506,7.678437521778858,0.18100023269653498,-0.020745699655643435,-0.4507498741149911,-0.8980090349019187,-0.0034907133280634994,-0.6743794545084549,-0.2271202937215273,0.6335229353530378,6.609199536590618,-35.29034629455901,0.22362958039346376,12,0.2910001277923593,0.2500000000000009,-0.19024991989135653,0.8724999427795419,1.8959999084472647,3,0.09162130898637688,1.0594111759485012,7.9099998474121085,2.976472304188311,8.067000389099121,-1.9932986424470278,8.378999710083008,0.09162130898637688
3860,2014-12-12,7.763999938964844,7.935999870300293,7.610000133514403,7.9130001068115225,1198379.0,-0.01882979474730695,2.3435922766931503,3.465140778690633,30.24301955075161,42.586344754132455,0.47655946973980257,0.6145332855972843,0.3441251842907107,1.5106528665896377,8.614477126360654,0.32599973678588956,-0.0775008524050218,-0.5599000453948975,-1.0706736062569995,-0.04912648453279633,-0.8152868258259485,-0.30451326496384645,0.7538221813605457,16.159482834105177,-20.080880232355327,0.2553867804310507,12,0.33050036430358887,0.4610002040863037,-0.12150001525878906,1.009000301361084,2.2810001373291,4,0.21689850959521162,-1.6814898539463026,7.9130001068115225,1.0594111759485012,7.9099998474121085,2.976472304188311,8.067000389099121,0.21689850959521162
3861,2014-12-15,7.561999797821045,7.861999988555907,7.5370001792907715,7.764999866485597,1544164.0,-0.026017535127741298,-1.5691755029420675,1.362415033474585,32.06106245041951,39.11565265902865,0.6589702616209117,0.7803014262085792,0.538751710608917,1.6639681377320947,9.655338128773952,0.32499980926513583,-0.14393902815420567,-0.7135001897811897,-1.3170666669827789,-0.1099337125796005,-1.0152834283819843,-0.4117169511803951,0.9013530032956858,3.6495796523473962,-35.60872853953198,0.3017832386007948,12,0.48800015449523926,0.6265003681182861,0.08050012588500977,1.2085003852844238,2.4340004920959473,0,0.18169797794429465,2.3435922766931503,7.763999938964844,-1.6814898539463026,7.9130001068115225,1.0594111759485012,7.9099998474121085,0.18169797794429465
3862,2014-12-16,7.550000190734862,7.75,7.480999946594237,7.539999961853027,2123893.0,-0.0015868298607519815,-3.2031173166042857,-0.04926219457767756,30.426367244985684,37.27104263182012,0.5842665793112465,0.7554235952857349,0.5367998536462304,1.6270381743274553,10.734240647085883,0.2690000534057626,-0.16130102392329526,-0.6774997949600232,-1.3511651698566824,-0.0038344200633639858,-1.0143324824083537,-0.3406671075116936,0.8392444006357911,11.040039062500016,-29.410120046015123,0.3368326874483296,12,0.4719996452331552,0.6104998588562021,0.09599971771240323,1.180500030517579,2.4499998092651376,1,0.20927150778684545,-1.5691755029420675,7.561999797821045,2.3435922766931503,7.763999938964844,-1.6814898539463026,7.9130001068115225,0.20927150778684545
3863,2014-12-17,7.789999961853027,7.870999813079834,7.552999973297119,7.553999900817871,1801281.0,0.03178804835166571,-1.672268503492132,23.599465954608238,37.48367813553137,37.01022185479868,0.26559507582974007,0.47653394380042613,0.2904111281530479,1.364235770778997,11.806991825736123,0.3209996223449716,-0.16350492581229403,-0.3973000288009647,-1.0748237314513354,0.28022367384940594,-0.7360618801261509,-0.058538177475779385,0.5084201650399844,54.49731979015806,11.158199998626841,0.3387618513251853,12,0.23199987411499023,0.3705000877380371,-0.09599995613098145,0.9405002593994141,2.027000427246092,2,0.21116822411028235,-3.2031173166042857,7.550000190734862,-1.5691755029420675,7.561999797821045,2.3435922766931503,7.763999938964844,0.21116822411028235
3864,2014-12-18,8.201000213623049,8.26200008392334,7.869999885559082,7.949999809265138,1491928.0,0.05275998123012249,1.1018769223689153,1.0635607603530248,50.61679529060309,37.1734508306659,-0.1707270019821472,0.04176333032550694,-0.11940027678190823,0.9378604940245285,12.494875809131168,0.4720001220703125,-0.2275293915447314,0.030150198936464534,-0.628039470558285,0.688339868431215,-0.29894463581091024,0.3592450336838393,-0.7200002670288113,92.18951862045746,44.18546053082336,0.32909483474737516,12,-0.17900037765503107,-0.0405001640319842,-0.5070002079010028,0.5295000076293928,1.4169998168945295,3,0.14985978045838655,-1.672268503492132,7.789999961853027,-3.2031173166042857,7.550000190734862,-1.5691755029420675,7.561999797821045,0.14985978045838655
3865,2014-12-19,8.223999977111816,8.369000434875487,8.149999618530272,8.208999633789062,1746128.0,0.002804507119821942,-2.2932361018491747,0.0597622277188221,51.90381305383349,37.77605527381502,-0.2648459583033036,-0.010605918753618937,-0.13424618019324086,0.8961422031331949,12.958627639086744,0.21900081634521484,-0.2580750918731791,0.07144997119903529,-0.5573676442083251,0.7002675866063957,-0.2429588365046449,0.38585877890271547,-0.7273800277709972,83.67112859990395,32.50178462920485,0.31440880770368,12,-0.2989997863769549,-0.1230001449584961,-0.32849979400634766,0.506500244140625,1.6669998168945312,4,0.19272860439666561,1.1018769223689153,8.201000213623049,-1.672268503492132,7.789999961853027,-3.2031173166042857,7.550000190734862,0.19272860439666561
3866,2014-12-22,8.220000267028809,8.335000038146973,8.199999809265138,8.303000450134277,1409408.0,-0.00048634607175823685,-1.1951060662449173,-5.53321889503465,43.55368745227157,38.46131828866159,-0.3193558608565388,-0.04199552627231817,-0.12567832562979575,0.8774258718291925,13.280974896877733,0.13500022888183416,-0.2599356940544961,0.088550257682801,-0.49801672482560555,0.6751172401912067,-0.20473323357140139,0.3818337489370043,-0.6884850982666029,83.22071104543286,35.29074271501459,0.293283491254203,12,-0.2950000762939471,-0.12450027465820312,-0.2985001802444458,0.5104999542236328,1.337999343872072,0,0.22201943430408155,-2.2932361018491747,8.223999977111816,1.1018769223689153,8.201000213623049,-1.672268503492132,7.789999961853027,0.22201943430408155
3867,2014-12-23,8.482000350952147,8.48900032043457,8.22700023651123,8.260000228881836,1451456.0,0.031873488492968116,1.220339120033621,-2.674694365290906,50.25316633972131,40.06801963070231,-0.5769722704910061,-0.30647737808787134,-0.3810032469014679,0.5926454382361843,13.673845520886324,0.2690000534057617,-0.2942350659176274,0.3421503305435163,-0.2600279452877512,0.9443286063747838,0.04106119262788255,0.64323946845915,-0.9169857715454093,99.2521402899228,53.75410289474185,0.3010891379156339,12,-0.49700021743774236,-0.3865003585815412,-0.5412502288818342,0.20099973678589045,1.6229991912841815,1,0.1784956232399697,-1.1951060662449173,8.220000267028809,-2.2932361018491747,8.223999977111816,1.1018769223689153,8.201000213623049,0.1784956232399697
3868,2014-12-24,8.482000350952147,8.482000350952147,8.482000350952147,8.482000350952147,0.0,0.0,1.0,0.0,55.44693276906113,42.44316914301986,-0.5445684151089765,-0.3127458950627151,-0.37396479239225755,0.5697136555283056,13.957624796194528,0.0,-0.3162940246944652,0.3359503030776967,-0.27812108404184777,0.9500216901972403,0.02891460951792446,0.6429859966374689,-0.8615466270837393,98.86914950490598,52.42378722184813,0.3070356935597718,12,-0.49700021743774236,-0.3865003585815412,-0.45275020599365057,0.14349985122680842,1.7379999160766602,2,0.17896717593007994,1.220339120033621,8.482000350952147,-1.1951060662449173,8.220000267028809,-2.2932361018491747,8.223999977111816,0.17896717593007994
3869,2014-12-29,8.305999755859375,8.463000297546388,8.154000282287598,8.239999771118164,1107385.0,-0.020749892455853902,-1.5966501041833776,100.0,45.31852806480564,44.11822564458142,-0.3430317310003188,-0.14903307014906275,-0.1923421875129918,0.7240809664107335,14.584223182273155,0.328000068664549,-0.2955119296608766,0.16289970874786341,-0.44729755063648646,0.7730969681322124,-0.14219892094431152,0.46799833844003835,-0.6334332361969981,46.01764434492022,4.807049971781019,0.30509862969217455,12,-0.3209996223449707,-0.21049976348876953,-0.21699965000152588,0.2820005416870117,1.7589998245239258,0,0.1819167683184466,1.0,8.482000350952147,1.220339120033621,8.482000350952147,-1.1951060662449173,8.220000267028809,0.1819167683184466
3870,2014-12-30,8.295999526977539,8.359999656677246,8.192999839782715,8.244999885559082,1157257.0,-0.0012039765441579364,-1.154840059312492,0.7727220183221108,47.88372859825955,45.87629966100809,-0.2789677383536695,-0.136086508678396,-0.1888094591271141,0.7133676679738006,14.440407366322134,0.16699981689453125,-0.2556018721489117,0.1465995073318478,-0.46735731426933214,0.7605563289330286,-0.16037890346874306,0.45357791813243864,-0.5744469792688305,42.387829409035135,2.3567398699612525,0.3069784108005904,12,-0.31099939346313477,-0.2004995346069336,-0.1842494010925293,0.20450067520141602,1.9190006256103516,1,0.15935397527941753,-1.5966501041833776,8.305999755859375,1.0,8.482000350952147,1.220339120033621,8.482000350952147,0.15935397527941753
3871,2014-12-31,8.295999526977539,8.295999526977539,8.295999526977539,8.295999526977539,0.0,0.0,1.0,0.0,56.94357131992716,48.82265566933492,-0.1831619297700069,-0.12957730861572614,-0.19105817874590514,0.6933220508871525,13.77582578125275,0.0,-0.2094229617917911,0.13824951648712158,-0.4790723641064467,0.7555713970806908,-0.17041142380966257,0.44691045678390573,-0.5284001129052784,42.387829409035135,0.6732484591521484,0.3086609402967845,12,-0.27499938011169434,-0.2004995346069336,-0.14824938774108887,0.16550064086914062,1.9240007400512678,2,0.19226137391185594,-1.154840059312492,8.295999526977539,-1.5966501041833776,8.305999755859375,1.0,8.482000350952147,0.19226137391185594
3872,2015-01-02,8.239999771118164,8.449999809265138,8.206999778747559,8.312000274658201,838194.0,-0.006750212036207404,-2.5217271118974165,-100.0,60.65890995295705,51.397681426826665,-0.0212247282954916,-0.09872260091886176,-0.14290440606884047,0.7280285238369508,14.376135371830035,0.2430000305175799,-0.13678911155691154,0.09499976634979213,-0.5032320558526333,0.6932315885522176,-0.2041161447514206,0.39411567745100484,-0.42911630266416445,26.219350861941276,-19.449425587653227,0.2991159111012126,1,-0.06049966812133789,-0.1444997787475586,-0.09224963188171387,0.0885004997253418,1.7189998626708984,4,0.15995144130979333,1.0,8.295999526977539,-1.154840059312492,8.295999526977539,-1.5966501041833776,8.305999755859375,0.15995144130979333
3873,2015-01-05,7.875,8.336999893188478,7.833000183105469,8.239999771118164,1256114.0,-0.044296089958341556,-1.2449905482041668,5.069405812074617,49.00523272651018,51.218618919705236,0.399066371594504,0.23127319251974754,0.20916929206859258,1.0687576972292234,15.376600365967649,0.5039997100830096,-0.05984673142241981,-0.24024999141693115,-0.8295421276048955,0.34904214477103235,-0.5348960595109133,0.05439607667705104,0.6140003204345703,6.666636391297024,-42.12767740357015,0.2946460680939819,1,0.28600025177001953,0.1550002098083496,0.2727501392364502,0.43000030517578125,1.8970003128051758,0,0.2831745450458829,-2.5217271118974165,8.239999771118164,1.0,8.295999526977539,-1.154840059312492,8.295999526977539,0.2831745450458829
3874,2015-01-06,7.730000019073486,7.907000064849853,7.702000141143799,7.9000000953674325,1393792.0,-0.018412695990668415,1.228259855497633,0.4657539257439995,49.108081690775805,50.90798210158771,0.5254897268960086,0.3536056805475791,0.3453525310006764,1.187519314660225,16.035800634943552,0.2049999237060538,0.024373668437776885,-0.35934996604919434,-0.9692487557246636,0.25054882362627495,-0.664299360886929,-0.05440057121145969,0.7458802986145017,3.7433008493187447,-47.14756170544511,0.3049493948377345,1,0.36550021171569824,0.3000001907348633,0.46574997901916504,0.5269999504089355,1.9719996452331543,1,0.3221216354219065,-1.2449905482041668,7.875,-2.5217271118974165,8.239999771118164,1.0,8.295999526977539,0.3221216354219065
3875,2015-01-07,7.699999809265138,7.789000034332275,7.558000087738037,7.789000034332275,1781110.0,-0.0038810103149190534,4.19099690860287,0.5235305007348819,53.979239705856905,52.066376796430525,0.5289707040549496,0.33792444084555395,0.37019651432278433,1.1908403341681053,16.881312266911834,0.23099994659423828,0.08072659681784522,-0.3493501663207992,-0.9507255450702816,0.25202521242868325,-0.6500378556955395,-0.048662476946057964,0.744925301361083,15.919256262098077,-39.25581968956146,0.300687689374741,1,0.3235003948211661,0.330000400543212,0.49300026893615634,0.5570001602172843,2.114999771118163,2,0.3071428350261052,1.228259855497633,7.730000019073486,-1.2449905482041668,7.875,-2.5217271118974165,8.239999771118164,0.3071428350261052
3876,2015-01-08,8.147000312805176,8.159000396728517,7.820000171661378,7.8499999046325675,1177900.0,0.05805201488475076,1.1121471448497786,-3.337074798952076,63.7621011958519,53.56736955822281,0.07881435790979907,-0.13423009069505376,-0.07632428996513951,0.7144594288924324,17.48096537002567,0.4590005874633798,0.0815162128522644,0.10925030708312988,-0.4740297284287607,0.6925303425950213,-0.1823897106728154,0.40089032483907516,0.24470929644775374,66.0314359805821,5.0557287576571355,0.29164001775594556,1,-0.127000093460083,-0.11700010299682617,-0.016250133514404297,0.08149957656860352,1.6599998474121076,3,0.25383573835541706,4.19099690860287,7.699999809265138,1.228259855497633,7.730000019073486,-1.2449905482041668,7.875,0.25383573835541706
3877,2015-01-09,7.986000061035156,8.223999977111816,7.9060001373291025,8.156000137329103,1188706.0,-0.019761905681648817,1.078431983644155,-0.5723900426262977,54.68899510614756,53.48315426234352,0.18110282139507028,0.021492614378109565,0.08368157218309413,0.8442859469069006,16.851260811797065,0.31799983978271396,0.07223490374025765,-0.047699928283691406,-0.6312495957440394,0.5358497391766566,-0.3394747620138663,0.24407490544648258,0.35568697692687934,54.942243926445734,-6.569848030632691,0.2917748337301742,1,0.024500131607055664,0.04400014877319336,0.09650003910064697,0.24249982833862305,1.8249998092651367,4,0.27973956785871557,1.1121471448497786,8.147000312805176,4.19099690860287,7.699999809265138,1.228259855497633,7.730000019073486,0.27973956785871557
3878,2015-01-12,8.152999877929688,8.185999870300293,7.956999778747559,8.010000228881836,1784638.0,0.020911572203630158,1.191392275680806,-0.8411740286550866,48.69988303803532,53.858860370480144,-0.0418774068446659,-0.13319795331851836,-0.07913654403794723,0.6466871725721095,16.18752623677607,0.22900009155273438,0.08989674993958374,0.10714988708496165,-0.47567387537905326,0.6899736495489766,-0.18426199414704492,0.3985617683169691,0.1416659430189089,89.33932267633134,30.397905714701963,0.2914118812320074,1,-0.14899992942810059,-0.13100004196166992,-0.07049977779388428,0.0755000114440918,1.697000503540039,0,0.22151352666498236,1.078431983644155,7.986000061035156,1.1121471448497786,8.147000312805176,4.19099690860287,7.699999809265138,0.22151352666498236
3879,2015-01-13,8.637999534606934,8.637999534606934,8.178000450134277,8.182999610900879,2733115.0,0.059487264067076495,1.0219743367246417,3.1818254571645794,58.96879237920199,55.0905341239182,-0.5306319319618495,-0.591419974288451,-0.5311824409152219,0.13311915094048032,15.42268089958647,0.4849996566772461,0.08141902052786243,0.5558995723724358,-0.07991032770368456,1.1917094724485562,0.23799462233437474,0.873804522410496,-1.0799994468688965,100.0,42.361417203157295,0.3179049500380603,1,-0.5399997234344482,-0.5784997940063477,-0.5554994344711304,-0.477999210357666,1.3820009231567383,1,0.131280486142078,1.191392275680806,8.152999877929688,1.078431983644155,7.986000061035156,1.1121471448497786,8.147000312805176,0.131280486142078
3880,2015-01-14,9.447999954223633,9.611000061035156,8.739999771118164,8.739999771118164,5405359.0,0.09377176004369381,-1.4604521600448281,1.5560446193895645,69.71739217650506,56.50984755242686,-1.2963625954121447,-1.3373576896758053,-1.2981373899466284,-0.6996723441386568,14.689469877972822,0.9730005264282227,0.07844417936729187,1.281699991226196,0.4180589901935132,2.1453409922588786,0.8498794907098546,1.7135204917425373,-1.8683998775482173,90.89893261419931,34.98869178260169,0.43182050051634113,1,-0.8634998798370361,-0.9019999504089355,-1.3654998540878296,-1.3164997100830078,0.6219997406005877,2,0.026883966057753783,1.0219743367246417,8.637999534606934,1.191392275680806,8.152999877929688,1.078431983644155,7.986000061035156,0.026883966057753783
3881,2015-01-15,8.935999870300293,9.527000427246094,8.739999771118164,9.5,3631988.0,-0.054191372396700244,1.546923633647675,-0.7966101466610631,56.747909444065385,56.07529194032778,-0.7644180328038459,-0.7558983872948453,-0.7434793188463704,-0.21486951902391382,13.761237381264966,0.7870006561279297,0.10421238504475916,0.7009999036788948,-0.17868609249648948,1.580685899854279,0.26115690559120175,1.1408429017665869,-1.2751437942504875,60.41054422643863,9.570384576289968,0.4398429980876922,1,-0.3514997959136963,-0.3899998664855957,-0.8534997701644897,-0.8459997177124023,1.1339998245239276,3,0.09836612833942104,-1.4604521600448281,9.447999954223633,1.0219743367246417,8.637999534606934,1.191392275680806,8.152999877929688,0.09836612833942104
3882,2015-01-16,9.130000114440918,9.149999618530273,8.866000175476074,8.923999786376953,1940327.0,0.021709964968263273,1.3089447914122558,-0.3652487246299863,59.106232250957255,57.197625220821905,-0.9151310250202283,-0.8700686941506657,-0.8913009029779602,-0.43465616896430603,12.663263756111878,0.2839994430541992,0.13092057972497884,0.816000151634217,-0.08811395155774626,1.7201142548261803,0.3639431000382345,1.2680572032301987,-1.3911382789916988,70.9189924726626,25.07377495066315,0.45205705159598186,1,-0.5455000400543213,-0.5840001106262207,-1.0802499055862427,-1.197500228881836,0.9650001525878888,4,0.07415115413914997,1.546923633647675,8.935999870300293,-1.4604521600448281,9.447999954223633,1.0219743367246417,8.637999534606934,0.07415115413914997
3883,2015-01-19,9.4350004196167,9.520000457763672,9.291000366210938,9.5,2017720.0,0.033406385690331275,3.361885904760175,-0.31553144111070475,65.31055448370336,58.997899975591636,-1.090222651392681,-1.1020115314041785,-1.1585859567001133,-0.7643302945836297,12.208162112272039,0.3900003433227539,0.1486733995470022,1.0387504339218143,0.04090848061805907,2.0365923872255687,0.5398294572699367,1.537671410573692,-1.6212530551440425,87.71809565895053,40.16406258431259,0.49892097665187723,1,-0.8505003452301025,-0.889000415802002,-1.3592503070831299,-1.5025005340576172,0.7599992752075213,0,0.03985155632869275,1.3089447914122558,9.130000114440918,1.546923633647675,8.935999870300293,-1.4604521600448281,9.447999954223633,0.03985155632869275
3884,2015-01-20,9.43000030517578,9.539999961853027,9.211000442504883,9.479999542236328,1943582.0,-0.0005299538122461867,2.870580843496505,0.7692239975351302,65.39924545269469,60.26678950301806,-0.9149328447570699,-1.054269876478946,-1.1243066527982677,-0.7803716198964921,13.05581325945492,0.32899951934814453,0.16787417396573012,0.9723003149032579,-0.12165589187949166,2.0662565216860074,0.4253222115118831,1.5192784182946326,-1.5443628328406227,79.2193231213934,29.7307345580288,0.546978103391375,1,-0.7145001888275129,-0.8840003013610822,-1.3350001573562604,-1.4975004196166974,0.7899999618530273,1,0.04453871290581235,3.361885904760175,9.4350004196167,1.3089447914122558,9.130000114440918,1.546923633647675,8.935999870300293,0.04453871290581235
3885,2015-01-21,9.809000015258787,9.817999839782717,9.347000122070312,9.347000122070312,1934978.0,0.040190848124892264,-1.0389602883317377,-9.240138857098897,68.62841887828571,60.80749146773292,-1.0765173368819738,-1.3791465319955574,-1.4694385835594748,-1.1791410446712316,14.430362152118931,0.4709997177124041,0.2535654464531252,1.2720500230789167,0.029785480396089525,2.5143145657617447,0.6509177517375022,1.8931822944203303,-1.8543480393756306,99.1651369247983,46.763366757805684,0.6211322713414139,1,-0.9470000267028773,-1.1595001220703107,-1.6254998445510846,-1.9134998321533185,0.6809997558593768,2,0.02151090245454723,2.870580843496505,9.43000030517578,3.361885904760175,9.4350004196167,1.3089447914122558,9.130000114440918,0.02151090245454723
3886,2015-01-22,10.045000076293944,10.0600004196167,9.640999794006348,9.802000045776367,2146228.0,0.024059543344687295,2.069593589089715,0.5259742136313513,71.28035633814343,62.650976049065804,-1.1342515430636784,-1.5509288250963156,-1.6818635865298877,-1.4320626390703257,15.991378934754508,0.41900062561035156,0.36780576099342355,1.4168000936508154,0.014731893172429622,2.818868294129202,0.7157659934116225,2.1178341938900083,-1.9785472285768133,98.74369009584649,41.252494235269495,0.7010341002391933,1,-1.0364999771118146,-1.2744998931884748,-1.8852498531341535,-2.149499893188475,0.5199995040893572,3,0.0024887624032254863,-1.0389602883317377,9.809000015258787,2.870580843496505,9.43000030517578,3.361885904760175,9.4350004196167,0.0024887624032254863
3887,2015-01-23,9.996000289916992,10.220000267028807,9.95699977874756,10.1899995803833,1786214.0,-0.004878027476832969,1.0708645748463435,-0.7983508893110056,77.01910409552583,65.79755616656473,-0.8606564289586309,-1.4574104970701285,-1.6120800615705324,-1.3970720479549996,18.164840205892745,0.26300048828124645,0.48704199074762045,1.2921003103256226,-0.23467275327706005,2.818873373928305,0.5287137785242813,2.055486842126964,-1.7700636364478957,77.79980019149116,13.306285788168282,0.7633865318013412,1,-0.7969999313354492,-1.1455001831054705,-1.8767502307891846,-2.1005001068115234,0.4939994812011719,4,0.007402901436674769,2.069593589089715,10.045000076293944,-1.0389602883317377,9.809000015258787,2.870580843496505,9.43000030517578,0.007402901436674769
3888,2015-01-26,10.0,10.050000190734863,9.793999671936037,9.934000015258787,1577788.0,0.0004001310491199561,2.0843367956613443,-0.3402073511844868,79.99470741119951,68.1337689478978,-0.6426927028192502,-1.4143699417018567,-1.5850207156074596,-1.421682568644414,20.27108472175629,0.25600051879882635,0.5575438296700774,1.2202000379562374,-0.4077040464266908,2.8481041223391657,0.40624799576477244,2.0341520801477015,-1.5746569851749328,78.19620363832972,5.769590329729979,0.8139520421914642,1,-0.5199999809265137,-1.1134998798370361,-1.908750057220459,-2.1044998168945312,0.630000114440918,0,0.009500026702880637,1.0708645748463435,9.996000289916992,2.069593589089715,10.045000076293944,-1.0389602883317377,9.809000015258787,0.009500026702880637
3889,2015-01-27,9.81700038909912,10.050000190734863,9.751999855041504,10.0,989025.0,-0.018299961090088024,1.1060094963049332,-2.772722018322063,76.88595926015996,68.93027640163723,-0.3071659538609506,-1.1724794476440525,-1.3900500393451338,-1.262163868143121,21.505516895974505,0.2980003356933594,0.6731164488341186,0.9616503953933702,-0.7132404923386169,2.636541283125358,0.12420495152737665,1.7990958392593637,-1.2121916490536773,53.837364145128795,-24.673878816548005,0.8374454438659938,1,-0.337000370025633,-0.9280002117156965,-1.7257504463195783,-1.9215002059936506,0.6180000305175799,1,0.038504562569319445,2.0843367956613443,10.0,1.0708645748463435,9.996000289916992,2.069593589089715,10.045000076293944,0.038504562569319445
3890,2015-01-28,9.618000030517578,9.899999618530273,9.55500030517578,9.887999534606934,1666586.0,-0.020270994264451003,1.3469367233141314,1.4754102632250794,69.9376479532971,70.39580290266298,-0.09109470354131943,-0.9163412820557078,-1.1815310572788675,-1.0834893452287737,22.588311888748727,0.34499931335449396,0.8005777525999456,0.6965500116348267,-0.9897015413690724,2.3828015646387266,-0.14657576486712287,1.5396757881367762,-0.8516721377738001,9.47364345198599,-67.6991283201742,0.8431257765019499,1,-0.07499980926513672,-0.7289998531341553,-1.526750087738037,-1.7224998474121094,1.0920000076293945,2,0.06259099964661075,1.1060094963049332,9.81700038909912,2.0843367956613443,10.0,1.0708645748463435,9.996000289916992,0.06259099964661075
3891,2015-01-29,9.890999794006348,9.92300033569336,9.574000358581543,9.586000442504883,1554173.0,0.028384254795440933,-1.1215835074975145,-1.1296293025802235,75.05919380013785,72.16835418590526,-0.23957552032324259,-1.1212056208590635,-1.440644282801797,-1.3743959427819572,23.743120471986938,0.3489999771118164,0.8816995108033723,0.8897997617721565,-0.8225699462834068,2.6021694698277207,0.03361490774437392,1.745984615799939,-0.9793046638340677,50.526241820270656,-28.24164022338799,0.856184854027782,1,-0.17549943923950195,-1.0019996166229248,-1.8779997825622559,-1.995499610900879,0.9639997482299805,3,0.06056010409329837,1.3469367233141314,9.618000030517578,1.1060094963049332,9.81700038909912,2.0843367956613443,10.0,0.06056010409329837
3892,2015-01-30,9.55799961090088,9.94200038909912,9.553000450134276,9.94200038909912,1738830.0,-0.03366698918619482,1.026037242893421,-1.2590216218751349,67.70859251662563,72.43480285622998,0.1793853216690291,-0.7213873273756146,-1.0966960001864,-1.0599837366827263,25.493172778105833,0.38899993896484375,0.8484956163863977,0.4908995866775534,-1.1994283998985686,2.1812275732536754,-0.3542644066105076,1.3360635799656144,-0.5154739670429489,1.0058678824588512,-73.26776844601267,0.845163993288061,1,0.15750074386596502,-0.6689994335174578,-1.5477495193481463,-1.662499427795412,1.3970003128051758,4,0.10535677029469004,-1.1215835074975145,9.890999794006348,1.3469367233141314,9.618000030517578,1.1060094963049332,9.81700038909912,0.10535677029469004
3893,2015-02-02,10.104999542236328,10.149999618530273,9.694000244140623,9.748000144958496,2032447.0,0.05722954107589584,1.0402677117980592,-0.92968404635246,68.20550887125353,72.74660990273651,-0.29343880215027873,-1.1518091464795575,-1.6288738924899704,-1.6199609553700327,26.410908364899537,0.5920000076293928,0.9187862029839717,0.9263995409011834,-0.7266187115711276,2.5794177933734943,0.0998904146650279,1.7529086671373388,-0.944726436061309,92.4622882784158,20.557081343952902,0.8265091262361557,2,-0.3214993476867676,-1.2159993648529053,-2.0647494792938232,-2.2094993591308594,0.6950006484985352,0,0.03809997489585548,1.026037242893421,9.55799961090088,-1.1215835074975145,9.890999794006348,1.3469367233141314,9.618000030517578,0.03809997489585548
3894,2015-02-03,10.220000267028807,10.295000076293944,10.03499984741211,10.199999809265137,1448996.0,0.01138057694231498,2.058824849375667,0.05602378579957348,61.577687114214626,71.96319526228416,-0.3180384092023125,-1.1285625653645521,-1.7253474303130822,-1.7440648636585738,27.1406920412329,0.26000022888183416,0.9734206408921899,0.9169002532958963,-0.6495437196850009,2.4833442262767935,0.1336782668054468,1.7001222397863458,-0.9537544447684088,89.8922039013268,19.547303192295615,0.7832219864904488,2,-0.29600000381469727,-1.2935001850128156,-2.179750204086302,-2.324500083923338,0.7749996185302752,1,0.04011740085123372,1.0402677117980592,10.104999542236328,1.026037242893421,9.55799961090088,-1.1215835074975145,9.890999794006348,0.04011740085123372
3895,2015-02-04,10.0649995803833,10.244999885559082,9.947999954223633,10.050000190734863,1178759.0,-0.015166407298986107,-1.7123298408799936,0.749952317375615,68.96202987430857,71.70560343296918,-0.13734905188987057,-0.8298439972187026,-1.555172976552404,-1.59817113165089,27.467393520865276,0.2969999313354492,0.9771595762884058,0.6436495780944824,-0.7620678008934849,2.0493669570824498,-0.05920911139950036,1.3465082675884652,-0.6753032476388778,69.00261296612165,-2.4915584439539344,0.7028586894939834,2,-0.14099931716919123,-1.1384994983673096,-2.024749517440796,-2.169499397277832,0.9100008010864258,2,0.0367611380684536,2.058824849375667,10.220000267028807,1.0402677117980592,10.104999542236328,1.026037242893421,9.55799961090088,0.0367611380684536
3896,2015-02-05,10.21500015258789,10.220000267028807,9.866000175476074,9.92300033569336,948903.0,0.014903187129480022,1.3443711118830486,19.467446592065105,68.49641112348503,70.75863754718686,-0.2913362725561317,-0.8611216514841153,-1.6896202850528326,-1.755189565423283,28.982358658360297,0.3540000915527326,0.9884679491379913,0.6902501583099365,-0.6219018445715001,2.002402161191373,0.03417415686921821,1.3463261597506548,-0.7166673706175253,89.21833369106874,16.92224463909554,0.6560760014407181,2,-0.2909998893737811,-1.2885000705718994,-2.1747500896453857,-2.319499969482422,0.9349994659423828,3,0.0484581378526634,-1.7123298408799936,10.0649995803833,2.058824849375667,10.220000267028807,1.0402677117980592,10.104999542236328,0.0484581378526634
3897,2015-02-06,10.220000267028807,10.239999771118164,10.114999771118164,10.210000038146973,723037.0,0.0004894874563119433,4.0000762951094835,0.03424738065998922,64.90693983343127,69.08221892743484,-0.2919188775855819,-0.7274726116464922,-1.668114319083827,-1.764104176388754,30.794428661804425,0.125,0.9502709323987482,0.5835502624511708,-0.5444999802101052,1.7116005051124468,0.01952514112053194,1.1475753837818097,-0.626067409739612,87.52082691996432,16.46601505358052,0.5640251213306382,2,-0.29600000381469727,-1.2935001850128156,-2.1617501974105817,-2.324500083923338,1.3800001144409197,4,0.062132999864600746,1.3443711118830486,10.21500015258789,-1.7123298408799936,10.0649995803833,2.058824849375667,10.220000267028807,0.062132999864600746
3898,2015-02-09,9.958999633789062,10.149999618530273,9.899999618530273,10.149999618530273,1489177.0,-0.025538221763239055,1.617801256253807,-19.099561319858438,59.15539962856578,67.1121567461466,-0.04173460551678154,-0.3417556957484891,-1.3845124155893451,-1.5093259412585933,32.440841906765186,0.3200006484985334,0.8680981388488291,0.2322496414184574,-0.660374478388821,1.1248737612257358,-0.21406241848518093,0.6785617013220957,-0.2809387102192975,21.67820042281803,-46.3468208690175,0.4463120599036388,2,-0.03499937057495295,-1.0324995517730713,-1.8214995861053467,-2.0634994506835938,1.5410003662109375,0,0.10001007395740302,4.0000762951094835,10.220000267028807,1.3443711118830486,10.21500015258789,-1.7123298408799936,10.0649995803833,0.10001007395740302
3899,2015-02-10,9.772000312805176,10.0649995803833,9.720000267028807,9.975000381469727,1662518.0,-0.018776918150436694,-1.247551357043659,1.0628276695393404,49.31405853796186,64.82064681110934,0.15445250013701184,-0.06898056571263567,-1.1768444480301952,-1.3283104410944109,33.94477269725756,0.34499931335449396,0.7610430020993526,-0.011449718475342152,-0.7422843942096229,0.7193849572589386,-0.3768670563424834,0.3539676193917991,0.5229997634887678,9.904777820970983,-51.943057622168084,0.36541733786714065,2,0.15199995040893377,-0.8455002307891846,-1.6765000820159912,-1.876500129699707,2.123000144958496,1,0.10519851054267804,1.617801256253807,9.958999633789062,4.0000762951094835,10.220000267028807,1.3443711118830486,10.21500015258789,0.10519851054267804
3900,2015-02-11,9.70199966430664,9.805999755859377,9.55500030517578,9.800000190734863,1488968.0,-0.0071633899158606296,3.563640619716762,0.4827610506386797,43.22401946081837,61.28340521785162,0.2655466181034747,0.022160986578310116,-1.0802760391132544,-1.2651446269518534,33.46197166667554,0.2509994506835973,0.6372308325273917,-0.09415035247802805,-0.8090958271617303,0.6207951222056742,-0.4516230898198792,0.2633223848638231,0.581500415802001,21.459777188092772,-34.245383911760285,0.3574727373418511,2,0.22200059890746893,-0.7754995822906494,-1.6392494440078735,-1.8064994812011719,2.0680007934570312,2,0.13327151783042712,-1.247551357043659,9.772000312805176,1.617801256253807,9.958999633789062,4.0000762951094835,10.220000267028807,0.13327151783042712
3901,2015-02-12,9.8149995803833,9.973999977111816,9.640000343322754,9.640000343322754,1510006.0,0.011647074828541104,-2.8171553133514986,-1.7856969083601755,46.51251333581029,58.92828530887214,0.1571593269736482,-0.02277784723483478,-1.1635255896361691,-1.3840723419172463,33.09575608463564,0.3339996337890625,0.5344662052277016,-0.025100421905516868,-0.6144467873942663,0.5642459435832325,-0.31977360464989246,0.2695727608388587,0.4393605087280257,37.95612816279041,-14.336466710663892,0.29467318274437476,2,0.11000061035156072,-0.7574994564056396,-1.7882493734359741,-1.919499397277832,2.2300004959106445,3,0.11818653598364448,3.563640619716762,9.70199966430664,-1.247551357043659,9.772000312805176,1.617801256253807,9.958999633789062,0.11818653598364448
3902,2015-02-13,9.807000160217283,10.135000228881836,9.770999908447266,9.899999618530273,2065279.0,-0.0008150199193085461,-3.4121261162326966,-0.5314277929155414,46.2870392488618,56.49289979527306,0.22819059965911315,0.04062406402985097,-1.1370544545664831,-1.3796324980473376,32.83895681171633,0.3640003204345703,0.48449665381371787,-0.06694984436035334,-0.5533438158581792,0.4194441271374725,-0.31014683010926625,0.17624714138855957,0.41938553753662156,42.352965690124286,-6.387755358338715,0.24319698574891288,2,0.11800003051757812,-0.7065000534057599,-1.7819999456405622,-1.9114999771118146,2.0830001831054723,4,0.1369429424260593,-2.8171553133514986,9.8149995803833,3.563640619716762,9.70199966430664,-1.247551357043659,9.772000312805176,0.1369429424260593
3903,2015-02-16,9.810999870300293,9.92300033569336,9.68000030517578,9.807000160217283,1194247.0,0.00040784235930102497,1.1315732235774554,-0.04300788580454467,49.87602244049002,55.19271483152588,0.19903162144039221,0.0698171610905085,-1.1213491902889334,-1.3868853287728733,31.89829037255717,0.2430000305175799,0.3853406494897964,-0.08175010681152273,-0.5237474646488778,0.3602472510258323,-0.30274878573020025,0.1392485721071548,0.3885304117504873,44.137861861901534,-3.794660270033745,0.22099867891867725,2,0.08900022506713867,-0.684999942779541,-1.7907496690750122,-1.9154996871948242,1.9040002822875977,0,0.1823464004504849,-3.4121261162326966,9.807000160217283,-2.8171553133514986,9.8149995803833,3.563640619716762,9.70199966430664,0.1823464004504849
3904,2015-02-17,9.850000381469727,9.906000137329102,9.75,9.800000190734863,1678036.0,0.0039751821103877205,-1.0799938965076579,12.500953743437462,55.13274627560995,53.65612776500382,0.11401732320561919,0.06734831195373658,-1.1326284414462773,-1.4235802318019992,31.158649862142735,0.15600013732910156,0.34152092439983406,-0.06374959945678782,-0.4495060460553084,0.3220068471417328,-0.2566278227560481,0.12912862384247248,0.3237487015060534,50.862088810110414,-1.855280764879815,0.19287822329926071,2,0.047499656677246094,-0.6135001182556152,-1.8370004892349243,-1.9545001983642578,1.6599998474121094,1,0.1675126451400275,1.1315732235774554,9.810999870300293,-3.4121261162326966,9.807000160217283,-2.8171553133514986,9.8149995803833,0.1675126451400275
3905,2015-02-18,10.020000457763672,10.149999618530273,9.861000061035156,9.899999618530273,2257553.0,0.01725889032590877,-1.9191881243437467,2.4000076293654273,52.99027624690455,51.9332238898282,-0.07044521643495827,-0.0906829987166109,-1.280484241102922,-1.5899593741376155,30.175452298678806,0.2999992370605469,0.2553474334938848,0.09570045471191335,-0.2895345987902527,0.4809355082140794,-0.09691707203916877,0.2883179814629955,-0.4650001525878924,74.50993225162826,20.626620781722345,0.1926175267510827,2,-0.12250041961669922,-0.5025005340576172,-1.9412506818771362,-2.124500274658203,1.5,2,0.18712573995415505,-1.0799938965076579,9.850000381469727,1.1315732235774554,9.810999870300293,-3.4121261162326966,9.807000160217283,0.18712573995415505
3906,2015-02-19,10.06999969482422,10.119999885559082,9.887999534606934,10.029999732971193,1476670.0,0.004989943590452572,2.3142826002548507,0.3333306842565366,63.66061027982739,51.79474282831667,-0.16000168763007672,-0.14620953613131782,-1.3034008412100544,-1.6363135503572597,28.817689565211918,0.23200035095214844,0.20086781892554484,0.14444971084594904,-0.24259234156205878,0.5314917632539569,-0.049071315358055756,0.33797073704995384,-0.5030994033813503,82.97871476979935,21.48116207015218,0.193521026204004,2,-0.21749973297119318,-0.5524997711181658,-1.5047496557235736,-1.788999557495119,1.6750001907348615,3,0.1688183529750471,-1.9191881243437467,10.020000457763672,-1.0799938965076579,9.850000381469727,1.1315732235774554,9.810999870300293,0.1688183529750471
3907,2015-02-20,10.06999969482422,10.100000381469727,9.949999809265137,10.074999809265137,943751.0,0.0,4.454441419728469,-0.12500298023503653,48.68124318163205,50.63094766754625,-0.20508362402521207,-0.14796782307346845,-1.265701609458132,-1.6313381550814743,27.186092625477148,0.15000057220458984,0.13249684309135645,0.14074974060058842,-0.25051972956254254,0.5320192107637194,-0.054884994480977056,0.3363844756821539,-0.4914374168396023,82.97871476979935,24.348827983720625,0.1956347350815654,2,-0.21749973297119318,-0.48949956893921076,-1.5047496557235736,-1.788999557495119,1.625,4,0.19612715405392067,2.3142826002548507,10.06999969482422,-1.9191881243437467,10.020000457763672,-1.0799938965076579,9.850000381469727,0.19612715405392067
3908,2015-02-23,10.095000267028807,10.145000457763672,9.98900032043457,10.130000114440918,812402.0,0.002482678546399164,3.7999647876991696,6.999809269505035,44.94745931276934,50.14576997585819,-0.23329744704590638,-0.17442937836759675,-1.2468737935100798,-1.6463613224396472,26.034577057448328,0.15600013732910156,0.05222649701204318,0.16100029945373429,-0.2361480584864104,0.558148657393879,-0.03757387951633717,0.35957447842380574,-0.5050092422332764,86.2501490117536,30.270415352647426,0.19857417897007223,2,-0.24250030517577947,-0.34200000762939275,-1.5297502279281598,-1.8140001296997053,1.6049995422363281,0,0.17781080027868668,4.454441419728469,10.06999969482422,2.3142826002548507,10.06999969482422,-1.9191881243437467,10.020000457763672,0.17781080027868668
3909,2015-02-24,10.19499969482422,10.220000267028807,10.010000228881836,10.140000343322754,1345251.0,0.009905837062929246,2.9999818348608205,-1.5714168937329411,55.4991580719,51.509674265978376,-0.2983601066111934,-0.2578796804058694,-1.3010759067712208,-1.734854310167611,25.021972710624397,0.21000003814697088,-0.011856579309466042,0.2420997619628924,-0.16739033663169245,0.6515898605574773,0.037354712665599976,0.4468448112601848,-0.5938084981539955,93.03605630660043,37.10482229317367,0.20474504929729267,2,-0.2649993896484393,-0.44199943542480646,-1.6297496557235736,-1.8619997501373309,1.8050003051757795,1,0.1490927418600454,3.7999647876991696,10.095000267028807,4.454441419728469,10.06999969482422,2.3142826002548507,10.06999969482422,0.1490927418600454
3910,2015-02-25,10.220000267028807,10.225000381469727,10.0649995803833,10.210000038146973,1215719.0,0.0024522386417802355,14.99971390425329,0.18182448717722596,50.236523826064904,51.923453209339996,-0.2706128992383956,-0.24819242390792162,-1.2742409585371117,-1.744988618794471,24.5847050939867,0.16000080108642578,-0.04241117852997078,0.2370003223419168,-0.15704872582282192,0.6310493705066555,0.039975798259547446,0.4340248464242862,-0.5940567075442384,98.51629024453001,44.86257042101168,0.19702452408236945,2,-0.2674999237060529,-0.3990001678466779,-1.5892502069473249,-1.8485002517700178,1.8599996566772479,2,0.12622308494597156,2.9999818348608205,10.19499969482422,3.7999647876991696,10.095000267028807,4.454441419728469,10.06999969482422,0.12622308494597156
3911,2015-02-26,10.489999771118164,10.69499969482422,10.15999984741211,10.229999542236328,2285199.0,0.026418737478942633,-1.6750017881410575,25.9994278085112,60.21178502355697,53.47064718430613,-0.4858909953992647,-0.49646970106050503,-1.4816867236067317,-1.9979218899195068,24.45102682685528,0.5349998474121112,-0.016160188403057774,0.4770498275756836,0.025572872086401688,0.9285267830649655,0.25131134983104175,0.7027883053203254,-0.8281128023144859,72.48322749040229,22.158675384672307,0.225738477744641,2,-0.30249977111816406,-0.365999698638916,-1.7342498302459717,-1.8404998779296875,1.435000419616701,3,0.09818881879114816,14.99971390425329,10.220000267028807,2.9999818348608205,10.19499969482422,3.7999647876991696,10.095000267028807,0.09818881879114816
3912,2015-02-27,10.5649995803833,10.600000381469727,10.425000190734863,10.494999885559082,1443383.0,0.007149648322360536,1.499979564311113,0.26922935847118806,76.67256277593405,56.448040554911024,-0.4940118125309887,-0.5187563647185183,-1.4915847245390417,-2.0583596753485836,24.379313500407378,0.17500019073486328,0.040582235199760675,0.5016996383666985,0.039376922235168976,0.964022354498228,0.27053828030093463,0.7328609964324624,-0.8204635934979798,81.58636973958974,26.49653933811021,0.23116135806576446,2,-0.3424997329711914,-0.44099950790405273,-1.675499439239502,-1.794499397277832,1.6200008392333984,4,0.11168957425864567,-1.6750017881410575,10.489999771118164,14.99971390425329,10.220000267028807,2.9999818348608205,10.19499969482422,0.11168957425864567
3913,2015-03-02,10.489999771118164,10.5649995803833,10.354999542236328,10.5600004196167,1652657.0,-0.0070988937287223,4.250068546223997,-1.0000136239782016,85.05859420474758,59.77313476925965,-0.34929951803890624,-0.43577693027659237,-1.3587494467027845,-1.9665792901662265,23.833258067294793,0.21000003814697266,0.08195587962787165,0.40744981765747035,-0.09269721850778367,0.9075968538227244,0.15737629957484245,0.6575233357400982,-0.6694266875977313,70.07298050604625,8.884712122988681,0.25007351808262707,3,-0.21199989318847656,-0.365999698638916,-1.4652495384216309,-1.6394996643066424,1.8450002670288086,0,0.11487130123908584,1.499979564311113,10.5649995803833,-1.6750017881410575,10.489999771118164,14.99971390425329,10.220000267028807,0.11487130123908584
3914,2015-03-03,10.630000114440918,10.68000030517578,10.510000228881836,10.529999732971193,2134020.0,0.01334607687106093,-1.4285831062670047,-1.4285636435470652,92.41322557558298,64.15346247244614,-0.41015332070641186,-0.5728568696011944,-1.4513448568468572,-2.087361583257577,23.104436670721256,0.1900005340576154,0.13283253286133245,0.5269501686096199,-0.027572408557178463,1.0814727457764182,0.2496888800262198,0.8042114571930199,-0.7394729020161819,89.68260816254215,22.499474600500662,0.27726128858339927,3,-0.3385004997253418,-0.5060000419616699,-1.4467500448226929,-1.7795000076293963,1.994999885559082,1,0.10065848384804954,4.250068546223997,10.489999771118164,1.499979564311113,10.5649995803833,-1.6750017881410575,10.489999771118164,0.10065848384804954
3915,2015-03-04,10.4350004196167,10.645000457763672,10.425000190734863,10.609999656677246,1674428.0,-0.018344279654269324,-1.2564165264681717,-1.7499856949398545,76.36060931422946,65.56457347626859,-0.1677341961053589,-0.36756143900140437,-1.210970219865164,-1.870777450220059,22.509416523540775,0.2200002670288086,0.17211943422088893,0.3134504318237301,-0.26008906371447793,0.8869899273619382,0.026680684054625203,0.600220179592835,-0.480115408600005,51.401990773421005,-18.67353961137667,0.2867697477691044,3,-0.11250066757202148,-0.31100034713745117,-1.2505003213882446,-1.5845003128051776,1.7849998474121076,2,0.1499759959224598,-1.4285831062670047,10.630000114440918,4.250068546223997,10.489999771118164,1.499979564311113,10.5649995803833,0.1499759959224598
3916,2015-03-05,10.710000038146973,11.0,9.984999656677246,10.09000015258789,2396915.0,0.0263535800164707,-1.4457813744155878,-3.5428719346049045,81.28900121208599,69.18765770187458,-0.3826414496409889,-0.6361934569406493,-1.4363349012931756,-2.124210610139576,21.578525513847126,1.015000343322754,0.20524816260341439,0.5637000560760494,-0.06672004789836983,1.1941201600504687,0.2484900040888398,0.8789101080632591,-0.01500034332275213,71.428584851147,-2.0646979036378212,0.3152100519872093,3,-0.2175002098083496,-0.433499813079834,-1.4939998388290405,-1.859499931335451,1.4149999618530273,3,0.1279178226591413,-1.2564165264681717,10.4350004196167,-1.4285831062670047,10.630000114440918,4.250068546223997,10.489999771118164,0.1279178226591413
3917,2015-03-06,10.854999542236328,10.899999618530273,10.649999618530273,10.68000030517578,1186655.0,0.013538702481129317,-1.127654048438413,0.2822568860682029,82.95456255873923,73.41066917364901,-0.4521242496017486,-0.7706951562202455,-1.537437534527367,-2.2470925010365512,20.558803929018104,0.25,0.2403581705543214,0.6769495964050289,-0.02858525725331873,1.3824844500633766,0.324182169575856,1.029717023234202,-0.869999885559082,85.71424544655902,8.156255090434001,0.3527674268291738,3,-0.3624997138977051,-0.5784993171691895,-1.5527492761611938,-2.0044994354248065,1.455000877380371,4,0.09857215049482138,-1.4457813744155878,10.710000038146973,-1.2564165264681717,10.4350004196167,-1.4285831062670047,10.630000114440918,0.09857215049482138
3918,2015-03-09,10.954999923706056,10.994999885559082,10.75,10.789999961853027,1078267.0,0.009212380072484594,1.0,0.9428610354223439,83.5866418228008,76.53150070152688,-0.4663459659069016,-0.8350660764405955,-1.591473973587748,-2.324057460042807,20.330331532637384,0.24499988555908203,0.2547508560229428,0.727149963378908,-0.0502302106658572,1.5045301374236733,0.3384598763565254,1.1158400504012906,-0.9700002670288104,95.56649644603773,14.027235547573909,0.3886900870223824,3,-0.4625000953674334,-0.6774997711181658,-1.6527496576309222,-2.104499816894535,0.9800004959106428,0,0.1122775449088762,-1.127654048438413,10.854999542236328,-1.4457813744155878,10.710000038146973,-1.2564165264681717,10.4350004196167,0.1122775449088762
3919,2015-03-10,10.800000190734863,11.09000015258789,10.800000190734863,10.984999656677246,1576381.0,-0.014148766230092091,-2.135143773261988,-1.1212091437158507,73.92639849471408,79.16370899804346,-0.2419449652221548,-0.6314785989849057,-1.3856898384263765,-2.146450247622619,20.76195856287727,0.28999996185302734,0.3039072294380958,0.5207502365112298,-0.26561213995107735,1.3071126129735369,0.1275690482800762,0.9139314247423833,-0.7746005249023433,73.75567133894951,-8.314489904500704,0.3931811882311536,3,-0.2625002861022949,-0.47749996185302734,-1.4637500047683716,-1.9495000839233416,1.0000000000000018,1,0.1421296129910219,1.0,10.954999923706056,-1.127654048438413,10.854999542236328,-1.4457813744155878,10.710000038146973,0.1421296129910219
3920,2015-03-11,10.994999885559082,11.039999961853027,10.850000381469727,10.850000381469727,982203.0,0.018055526979666725,-1.620692830317739,-0.7837833658099038,76.05636300041739,80.92421766213906,-0.35252135783183114,-0.7638038386077532,-1.5262697666195066,-2.3234667144597445,21.71906833615044,0.23999977111816406,0.3673767740536178,0.6510999202728271,-0.147942279678281,1.4501421202239353,0.25157882029727396,1.0506210202483803,-0.905724190521239,91.4026946249904,9.057194494131721,0.3995210999755537,3,-0.45749998092651367,-0.6724996566772461,-1.5697497129440308,-2.106999874114992,0.7250003814697248,2,0.14824921613521558,-2.135143773261988,10.800000190734863,1.0,10.954999923706056,-1.127654048438413,10.854999542236328,0.14824921613521558
3921,2015-03-12,10.975000381469727,11.135000228881836,10.899999618530273,11.024999618530273,1559130.0,-0.0018189635559362483,-1.3499971389879646,-0.3448235038771926,75.2089584909509,80.7615949638076,-0.28663197467548507,-0.6877030181462782,-1.4509608741839024,-2.2832621405094713,22.410674064850543,0.2350006103515625,0.41305734865612465,0.5731003761291511,-0.2326679205154374,1.3788686727737396,0.17021622780685775,0.9759845244514445,-0.8256812189788807,67.01038225578102,-14.624851321647611,0.40288414832229413,3,-0.41500043869018555,-0.630000114440918,-1.5497502088546753,-2.0870003700256365,0.8899993896484375,3,0.11343962116494755,-1.620692830317739,10.994999885559082,-2.135143773261988,10.800000190734863,1.0,10.954999923706056,0.11343962116494755
3922,2015-03-13,11.149999618530273,11.279999732971193,11.03499984741211,11.0600004196167,1642948.0,0.015945260225777913,-2.4999897820859784,-1.8000114442664226,77.12085010029529,79.87962339664622,-0.413395186549252,-0.7978347029353188,-1.5656715409904365,-2.439260583250624,22.90265695938356,0.3049993515014666,0.47483280566351027,0.6809496402740471,-0.1397768582680552,1.5016761388161495,0.2705863910029951,1.0913128895450992,-0.9218259707281486,75.47166416252033,-5.3493173034501496,0.41036324927105156,3,-0.5174999237060547,-0.7324995994567871,-1.7247494459152222,-2.2619996070861834,0.5450000762939471,4,0.08744398339255244,-1.3499971389879646,10.975000381469727,-1.620692830317739,10.994999885559082,-2.135143773261988,10.800000190734863,0.08744398339255244
3923,2015-03-16,11.600000381469727,11.604999542236328,11.199999809265137,11.199999809265137,2467541.0,0.04035881420045917,-1.0249957680762747,4.444490362505431,80.61006116817919,78.56816068471248,-0.7703997880110371,-1.166756228712071,-1.9371448319545514,-2.8677862282317133,23.97099456137842,0.4549999237060547,0.5168270488307343,1.04150037765503,0.1370604917595699,1.94594026355049,0.5892804347073,1.49372032060276,-1.2666441251506946,99.37898573989193,19.272689564096936,0.45221994294772994,3,-0.8050007820129395,-1.0200004577636719,-2.1747502088546753,-2.7120003700256365,0.0749998092651385,0,0.061206897827447815,-2.4999897820859784,11.149999618530273,-1.3499971389879646,10.975000381469727,-1.620692830317739,10.994999885559082,0.061206897827447815
3924,2015-03-17,11.5,11.729999542236328,11.399999618530273,11.630000114440918,2070785.0,-0.008620722256998503,1.0000057798623814,-0.3249998211863215,77.00423681242334,78.63967485117847,-0.596768336959471,-0.9874299968322404,-1.7534854273742244,-2.743672371702683,25.18534755044729,0.3299999237060547,0.5346799276260672,0.8590000152587898,-0.07389364372183671,1.7918936742394163,0.3925531857684774,1.3254468447491021,-1.0140465493708923,73.86366345668254,-3.752213431004151,0.4664468294903131,3,-0.6425004005432129,-0.8575000762939453,-2.0747498273849487,-2.61199998855591,0.5450000762939453,1,0.037826123444930415,-1.0249957680762747,11.600000381469727,-2.4999897820859784,11.149999618530273,-1.3499971389879646,10.975000381469727,0.037826123444930415
3925,2015-03-18,11.895000457763672,11.895000457763672,11.470000267028807,11.529999732971193,2408358.0,0.03434786589249317,1.3287635441080126,-2.8076954113633725,78.15633843947468,78.29160120977721,-0.8525422881273297,-1.3014856532444306,-2.0575449099719734,-3.109941925319797,25.998111059234617,0.42500019073486506,0.5658885202595023,1.1602504730224616,0.1195042049482975,2.200996741096626,0.6398773389853787,1.6806236070595446,-1.2348805543095533,100.0,20.83703211385952,0.5203731340370823,3,-0.6225004196166992,-1.1700000762939453,-2.4697502851486206,-3.007000446319582,0.5249996185302734,2,-0.00798657111163048,1.0000057798623814,11.5,-1.0249957680762747,11.600000381469727,-2.4999897820859784,11.149999618530273,-0.00798657111163048
3926,2015-03-19,11.770000457763672,11.989999771118164,11.75,11.899999618530273,2023569.0,-0.010508616661583647,-1.8235254518731276,-0.35616137705072404,73.67389573282118,77.26041600689743,-0.6273402932372107,-1.098938894605892,-1.8555918067863448,-2.956374763566192,26.915078275065863,0.23999977111816406,0.5760900741588628,0.950250434875489,-0.13847902629257192,2.03897989604355,0.40588570429145854,1.4946151654595194,-0.912299665620024,76.96342084502541,-1.8148050035372023,0.5443647305840307,3,-0.40000057220458984,-0.9550004005432129,-2.3447502851486206,-2.882000446319582,0.37999916076660156,3,-0.004248104400190078,1.3287635441080126,11.895000457763672,1.0000057798623814,11.5,-1.0249957680762747,11.600000381469727,-0.004248104400190078
3927,2015-03-20,12.045000076293945,12.119999885559082,11.800000190734865,11.800000190734865,2429263.0,0.0233644526622665,-1.6122436269224565,-1.884626670774815,78.3242424452983,76.6757049649527,-0.7999051755303839,-1.2842332684663713,-2.0436658828372174,-3.200726484383713,27.961258163895124,0.34999942779541016,0.6334171165825353,1.1265000343322757,-0.03193875643390953,2.284938825098461,0.547280638949184,1.7057194297153675,-0.9834854679348837,91.84784749505023,11.474061645049105,0.5792193953830922,3,-0.5850000381469727,-1.1449999809265137,-2.553749918937683,-3.1570000648498553,0.125,4,-0.014943985391087211,-1.8235254518731276,11.770000457763672,1.3287635441080126,11.895000457763672,1.0000057798623814,11.5,-0.014943985391087211
3928,2015-03-23,11.890000343322756,12.03499984741211,11.854999542236328,11.970000267028807,1254482.0,-0.012868387877908671,-1.399979655154875,-0.326530453365292,72.82610498440259,76.55345013047365,-0.5568908648865332,-1.0412468489472282,-1.8071332283648243,-3.014056339120076,28.951853413809925,0.1900005340576172,0.6563639563192893,0.8817502975463878,-0.2861508107677455,2.049651405860521,0.29779974338932114,1.4657008517034544,-0.6167886795236903,68.05563098115857,-10.680442632204276,0.5839505541570662,3,-0.4050002098083514,-0.990000247955324,-2.3772501945495623,-3.0020003318786657,1.1349992752075178,0,-0.016400390485105776,-1.6122436269224565,12.045000076293945,-1.8235254518731276,11.770000457763672,1.3287635441080126,11.895000457763672,-0.016400390485105776
3929,2015-03-24,11.71500015258789,11.90999984741211,11.600000381469727,11.84000015258789,1561294.0,-0.014718266247413792,1.3396239995393562,1.56250149011761,73.35766944172087,76.25359529061848,-0.2664707376026616,-0.78687691796382,-1.566587982080712,-2.796665323224765,29.401917655054145,0.3099994659423828,0.66053562119499,0.6307500839233402,-0.5118753559143894,1.7733755237610698,0.05943736400447541,1.202062803842205,-0.27243084443682264,37.69231220674514,-42.66303464102434,0.5713127199188648,3,-0.2050004005432129,-0.7800002098083496,-2.202000141143799,-2.8270001411438006,1.6449995040893537,1,-0.003414422648913895,-1.399979655154875,11.890000343322756,-1.6122436269224565,12.045000076293945,-1.8235254518731276,11.770000457763672,-0.003414422648913895
3930,2015-03-25,11.510000228881836,11.734999656677244,11.479999542236328,11.71500015258789,1256275.0,-0.01749892625146654,1.0816426625146127,1.6399993896484375,64.98128190300591,75.11718678084681,0.02152840153822133,-0.5062330473205634,-1.3231864524102086,-2.550036278884381,29.68978161859394,0.2550001144409162,0.6519693676960117,0.3612501621246338,-0.719947686180106,1.4424480104293735,-0.17934876202773609,0.9018490862770037,0.6099996566772461,4.687604773733439,-73.62451598917212,0.5405989241523694,3,0.06749963760375977,-0.5195002555847168,-1.943000078201294,-2.622000217437746,1.5900001525878906,2,0.04648130640950332,1.3396239995393562,11.71500015258789,-1.399979655154875,11.890000343322756,-1.6122436269224565,12.045000076293945,0.04648130640950332
3931,2015-03-26,11.520000457763672,11.550000190734865,11.3100004196167,11.43000030517578,1387225.0,0.0008688295988685812,2.2000050862759037,-0.4390252979651926,63.1163896559248,73.5611356203612,0.10836183159366719,-0.45862569211800874,-1.2773712955593126,-2.5156113729738863,28.713136628049128,0.23999977111816584,0.6796004976993597,0.31975035667419505,-0.7269011028503094,1.3664018161986995,-0.20357537308805718,0.8430760864364473,0.5871994209289557,25.925947729193993,-49.324513644569365,0.5233257297622523,3,0.1399993896484375,-0.5160007476806641,-1.8125004768371582,-2.632000446319582,1.554999351501463,3,0.07812496378190126,1.0816426625146127,11.510000228881836,1.3396239995393562,11.71500015258789,-1.399979655154875,11.890000343322756,0.07812496378190126
3932,2015-03-27,11.744999885559082,11.789999961853027,11.515000343322756,11.59000015258789,966712.0,0.019531199553362466,1.2448958937489394,1.7222163353536726,64.84962951888541,71.80997654821745,-0.026106296709349053,-0.6226113858574323,-1.4490441968341958,-2.694234685413388,27.88712415351714,0.27499961853027166,0.6942788988279069,0.48574976921081614,-0.5430068269109416,1.5145063653325739,-0.028628528850063617,1.000128067271696,0.33031201477050764,59.99997369172223,-12.156821477963405,0.5143782980608791,3,-0.029999732971191406,-0.7100000381469727,-2.059999942779541,-2.856999874114992,1.0950002670288086,4,0.03448273622115172,2.2000050862759037,11.520000457763672,1.0816426625146127,11.510000228881836,1.3396239995393562,11.71500015258789,0.03448273622115172
3933,2015-03-30,11.69499969482422,11.93000030517578,11.640000343322756,11.845000267028807,910286.0,-0.004257146975057746,-1.2307751559812083,-0.9677472943289891,67.51467184450368,70.75558044067083,0.0433448668940013,-0.5035227881480626,-1.3550315844798675,-2.604097101504424,27.432972666052724,0.2899999618530238,0.7155641197931555,0.37549958229065084,-0.6035059278817734,1.354505092463075,-0.11400317279556127,0.8650023373768629,0.34969974627685296,62.09666875347099,-9.450660507215531,0.48950275508621227,3,0.0200004577636701,-0.6424999237060565,-1.978499650955202,-2.8069996833801305,1.2550001144409144,0,0.040615681390735014,1.2448958937489394,11.744999885559082,2.2000050862759037,11.520000457763672,1.0816426625146127,11.510000228881836,0.040615681390735014
3934,2015-03-31,11.699999809265135,11.8149995803833,11.524999618530273,11.664999961853027,1331926.0,0.000427542930431013,1.1886839983877469,-0.23333142599197013,64.9048624087759,69.28319421503762,0.0778890744013836,-0.4471781240368351,-1.3148925414488257,-2.573057933564842,26.553701106905773,0.28999996185302734,0.7192263480776209,0.3269997119903554,-0.6093729985542033,1.263372422534914,-0.14118664328192487,0.7951860672626356,0.31531167097656443,62.90313897344622,-5.879287893366325,0.46818635527227964,3,0.015000343322755683,-0.6475000381469709,-1.8972496986389142,-2.811999797821045,1.550000190734865,1,0.11324784879191885,-1.2307751559812083,11.69499969482422,1.2448958937489394,11.744999885559082,2.2000050862759037,11.520000457763672,0.11324784879191885
3935,2015-04-01,12.0,12.145000457763672,11.654999732971193,11.654999732971193,2427930.0,0.025641042361154387,-1.8405817132400488,9.857193460490913,69.37617090994578,68.80566923471812,-0.22981847730208038,-0.6576383726640262,-1.5775550373913845,-2.835116050648736,26.253942924203844,0.4900007247924787,0.676604017335352,0.5487499237060547,-0.31643580024366713,1.4139356476557765,0.11615706173119378,0.9813427856809156,-0.6899995803833008,82.63467651026028,13.065135250549218,0.43259286197486113,4,-0.27249956130981445,-0.934999942779541,-2.1584997177124023,-3.11199998855591,0.9700002670288068,2,0.11333330472310377,1.1886839983877469,11.699999809265135,-1.2307751559812083,11.69499969482422,1.2448958937489394,11.744999885559082,0.11333330472310377
3936,2015-04-02,12.079999923706055,12.095000267028807,11.875,12.0,1172179.0,0.006666660308837891,2.999982660563282,0.2318836573519952,68.23529191770731,67.68467473165246,-0.2919189851016366,-0.6637706928145981,-1.6261259891660824,-2.883125509254903,27.632731318320978,0.22000026702880682,0.6518712967048561,0.560249853134156,-0.27422128321466666,1.3947209894829786,0.14301428495974378,0.9774854213085682,-0.7532995033264154,89.68245678569426,19.99781018326766,0.4172355681744115,4,-0.35249948501586914,-1.0149998664855957,-2.1932497024536133,-3.1919999122619647,0.7849998474121094,3,0.08443712452034058,-1.8405817132400488,12.0,1.1886839983877469,11.699999809265135,-1.2307751559812083,11.69499969482422,0.08443712452034058
3937,2015-04-07,11.925000190734865,12.395000457763672,11.914999961853027,12.024999618530273,2636397.0,-0.012831103803818356,-7.000015894587098,-1.249994039529816,57.206203830852495,65.9491301590358,-0.17403272454297358,-0.4474395074442885,-1.439270746138181,-2.698053103422298,29.284291606862624,0.48000049591064453,0.5853613180889887,0.3517500877380382,-0.43934697773189946,1.1428471532079758,-0.04379844499693064,0.747298620473007,-0.5819337696075451,45.977032913790325,-19.127304456535256,0.3955485327349685,4,-0.07249975204467951,-0.7350001335144061,-1.769250154495241,-2.8370003700256365,1.1099996566772443,1,0.09643602516868399,2.999982660563282,12.079999923706055,-1.8405817132400488,12.0,1.1886839983877469,11.699999809265135,0.09643602516868399
3938,2015-04-08,12.1850004196167,12.350000381469727,11.925000190734865,11.9350004196167,2175609.0,0.021802953855199148,-2.148144223569166,-2.5000143051966455,64.18220352871353,64.92963394647943,-0.4333588677969473,-0.6435622096080227,-1.6638663903160449,-2.921309455453267,30.76396482809957,0.4250001907348615,0.5450833574946454,0.5502502918243408,-0.22963826943517596,1.3301388530838576,0.16030601119458154,0.9401945724541001,-0.7998566370239253,75.86208786510893,11.375584593419163,0.3899442806297585,4,-0.33249998092651367,-0.9950003623962402,-2.0117504596710205,-3.0970005989074707,0.8249998092651367,2,0.05375459256584869,-7.000015894587098,11.925000190734865,2.999982660563282,12.079999923706055,-1.8405817132400488,12.0,0.05375459256584869
3939,2015-04-09,12.335000038146973,12.425000190734865,12.18000030517578,12.300000190734865,1591768.0,0.012310185750079139,1.2790670853959252,0.1399993896484304,60.138243278461175,64.39151854375223,-0.5432960935641731,-0.7090189355359726,-1.770088922611606,-3.042037981223185,32.11612917290238,0.24499988555908558,0.4640898804074922,0.6234999179840095,-0.11131915045574736,1.3583189864237664,0.2560903837641302,0.9909094522038888,-0.9094619885473634,88.3116754437677,27.147628467330613,0.3674095342198786,4,-0.4674997329711914,-1.130000114440918,-2.134000062942505,-3.247000217437744,0.7049999237060547,3,0.04985810857042772,-2.148144223569166,12.1850004196167,-7.000015894587098,11.925000190734865,2.999982660563282,12.079999923706055,0.04985810857042772
3940,2015-04-10,12.625,12.625,12.34000015258789,12.414999961853027,1849578.0,0.02351033327573404,1.7142837680119527,6.000027247956708,68.30834855400867,64.96840286576155,-0.7358867765507089,-0.9176927161878616,-2.0056240267923418,-3.3009749558948336,33.663207819417586,0.28999996185302734,0.41789302063594924,0.8319998741149899,0.07068937289825605,1.5933103753317237,0.45134462350662297,1.2126551247233568,-1.1394942219322761,100.0,39.14763782751992,0.38065525060836697,4,-0.554999828338623,-1.320000171661377,-2.417250156402588,-3.501000165939331,0.44999980926513494,4,0.04950495049504955,1.2790670853959252,12.335000038146973,-2.148144223569166,12.1850004196167,-7.000015894587098,11.925000190734865,0.04950495049504955
3941,2015-04-13,12.220000267028807,12.595000267028807,12.050000190734865,12.585000038146973,2253503.0,-0.03207918676999555,1.8311675443768005,-1.7380938324530855,53.549700762823605,63.712855226199125,-0.24713920904128805,-0.4370459261508106,-1.558543565886259,-2.866456948047764,34.62104605913502,0.5749998092651349,0.37360742804794,0.36475014686584295,-0.31406837464121473,1.0435686683729006,0.02534088611231411,0.7041594076193718,-0.6433349512065014,42.957787153335794,-13.396609064388777,0.33940926075352895,4,-0.1450004577636701,-0.9150004386901838,-1.996750354766844,-3.093500375747679,0.7649993896484375,0,0.061374794076199723,1.7142837680119527,12.625,1.2790670853959252,12.335000038146973,-2.148144223569166,12.1850004196167,0.061374794076199723
3942,2015-04-14,12.125,12.399999618530273,12.085000038146973,12.300000190734865,1661128.0,-0.0077741624347693605,-1.4705838354145864,0.47945287800799774,54.88564829042456,62.30963038685701,-0.10344572879692393,-0.2795906082208024,-1.4109636352448138,-2.741871817648592,35.24899476642542,0.3149995803833008,0.3737289960899961,0.22099986076355016,-0.3801621228097538,0.8221618443368541,-0.07958113102310094,0.5215808525502013,-0.4644679094434796,28.571409108681934,-25.216315608552748,0.3005809917866516,4,-0.05000019073486328,-0.4875001907348633,-1.7404999732971191,-2.8459999561309814,0.9650001525878906,1,0.06103090895819907,1.8311675443768005,12.220000267028807,1.7142837680119527,12.625,1.2790670853959252,12.335000038146973,0.06103090895819907
3943,2015-04-15,12.3100004196167,12.46500015258789,12.15999984741211,12.15999984741211,1790134.0,0.015257766566325603,-3.0666552226185253,-0.857145192669241,62.31884630284356,62.022295263975636,-0.21460173820678996,-0.43075747537907816,-1.557784732075234,-2.8972524887491335,35.21294325228386,0.3400001525878906,0.3898170875851594,0.3705002784728997,-0.23887301340960398,0.9798735703554033,0.06581363253164874,0.6751869244141506,-0.5723108963046997,45.21744610909026,-10.168107207036151,0.30468664594125155,4,-0.17000055313110352,-0.6225004196166992,-1.9255003929138184,-3.0310003757476807,0.7949991226196289,2,0.058895158658165636,-1.4705838354145864,12.125,1.8311675443768005,12.220000267028807,1.7142837680119527,12.625,0.058895158658165636
3944,2015-04-16,11.9350004196167,12.369999885559082,11.899999618530273,12.369999885559082,1601879.0,-0.030463037141933436,1.1609234209545525,-2.8999853770495974,58.22050646930591,60.782776992793416,0.22041800909730114,-0.022659133665694497,-1.1518831514154506,-2.493490741812728,34.573881372580814,0.4700002670288086,0.3751437405038729,-0.026249742507934215,-0.5995584583263973,0.5470589733105289,-0.31290410041716576,0.26040461540129733,-0.12632605816965992,4.827694161411595,-54.61740334132603,0.28665435790923144,4,0.3149995803833008,-0.22250032424926758,-1.5500004291534424,-2.6560003757476807,0.9549999237060565,3,0.09007119995557233,-3.0666552226185253,12.3100004196167,-1.4705838354145864,12.125,1.8311675443768005,12.220000267028807,0.09007119995557233
3945,2015-04-17,11.800000190734865,12.149999618530273,11.78499984741211,12.149999618530273,1523674.0,-0.011311288155461119,1.0857163876937665,0.8045973735557804,55.16604666106666,59.33063863094446,0.36214857597144423,0.11052570367535175,-0.9819160327698828,-2.3311798264274604,33.44422388947155,0.36499977111816406,0.35563176772979155,-0.15649995803832795,-0.7336809430019944,0.4206810269253385,-0.4450904505201603,0.13209053444350438,0.8249998092651349,1.8518932780126258,-59.27888754582561,0.2885904924818331,4,0.40499973297118963,-0.06250000000000178,-1.370000123977663,-2.476000070571901,0.6999998092651349,4,0.10508472466735941,1.1609234209545525,11.9350004196167,-3.0666552226185253,12.3100004196167,-1.4705838354145864,12.125,0.10508472466735941
3946,2015-04-20,11.720000267028807,11.880000114440918,11.640000343322756,11.84000015258789,1474260.0,-0.006779654441774752,1.3999999999999821,0.3428573764104253,49.51267810282425,58.47580243894132,0.4310408313772367,0.19667110490578033,-0.871993590495423,-2.2248874408526564,31.909928721329695,0.2399997711181623,0.3469284499796501,-0.23399987220764373,-0.8150026411170739,0.3470028967017864,-0.5245012566623597,0.05650151224707223,0.8881997299194353,9.696962691095738,-49.44627084377021,0.29050138445471524,4,0.41249990463257014,0.0424995422363299,-1.2900002002716047,-2.396000146865843,0.6649999618530291,0,0.11561429277849666,1.0857163876937665,11.800000190734865,1.1609234209545525,11.9350004196167,-3.0666552226185253,12.3100004196167,0.11561429277849666
3947,2015-04-21,11.864999771118164,12.020000457763672,11.75,11.779999732971193,1339843.0,0.012371971056799103,-2.724156981906434,-0.7083343267450017,53.195490339206884,57.25505652899614,0.30914512945039796,0.03952127914929093,-0.9849299248925902,-2.3372471658875114,30.193620668748355,0.30000019073486506,0.2993888553829791,-0.08000035285949636,-0.6606442974806157,0.500643591761623,-0.37032232517005603,0.2103216194510633,0.7044722396850585,27.272664219865174,-30.1958718844685,0.29032197231055984,4,0.2675004005432129,-0.034999847412109375,-1.4124996662139893,-2.5184996128082275,0.8450002670288086,1,0.09439527241166812,1.3999999999999821,11.720000267028807,1.0857163876937665,11.800000190734865,1.1609234209545525,11.9350004196167,0.09439527241166812
3948,2015-04-22,11.69499969482422,11.925000190734865,11.635000228881836,11.880000114440918,1216759.0,-0.014327861742379322,1.1090862431898982,-2.176474548126897,49.911502393300786,56.11875198620054,0.449610393517359,0.20465617767070476,-0.7757669037229995,-2.1359670365114187,28.249352184638592,0.2899999618530291,0.24536405413209295,-0.24025039672851456,-0.8312395907839072,0.35073879732687807,-0.5357449937562109,0.055244200299181756,0.8372934492797839,8.163196458298705,-46.60954367845367,0.2954945970276965,4,0.43500041961669744,0.21750020980834783,-1.169999837875368,-2.2759997844696063,0.8200006484985352,2,0.11928178658961808,-2.724156981906434,11.864999771118164,1.3999999999999821,11.720000267028807,1.0857163876937665,11.800000190734865,0.11928178658961808
3949,2015-04-23,11.675000190734865,11.869999885559082,11.609999656677244,11.734999656677244,950234.0,-0.0017100901762491239,-1.7368368217637582,0.32432070190268875,43.614932783736975,53.37503912283702,0.4091722601567511,0.23347575849160584,-0.7100009263015803,-2.0845979837574085,27.334921222768116,0.2600002288818377,0.23845657376002727,-0.2582499027252183,-0.8526384086693639,0.3361386032189273,-0.5554441556972911,0.0389443502468545,0.8034553784558085,12.037136786930335,-37.59147925216822,0.29719425297207247,4,0.4274997711181605,0.29250001907348455,-0.9875004291534442,-2.0935003757476824,0.8949995040893555,3,0.12248388249589004,1.1090862431898982,11.69499969482422,-2.724156981906434,11.864999771118164,1.3999999999999821,11.720000267028807,0.12248388249589004
3950,2015-04-24,12.045000076293945,12.050000190734865,11.720000267028807,11.720000267028807,1319835.0,0.03169163850230228,-1.0307699530791958,-5.416711701688369,49.38271854118394,52.91204109821039,-0.05783464676831507,-0.09948906649074019,-1.0267346266110877,-2.417644730385618,27.043185949079984,0.375,0.19755364033033196,0.08499999046325613,-0.4764268431170873,0.6464268240435995,-0.19571342632691646,0.3657134072534287,0.3639790198956536,98.86361173364736,52.058396683560574,0.28071341679017187,4,-0.007500171661376953,-0.0774998664855957,-1.2950003147125244,-2.4010002613067627,0.4349994659423828,4,0.07015361242644369,-1.7368368217637582,11.675000190734865,1.1090862431898982,11.69499969482422,-2.724156981906434,11.864999771118164,0.07015361242644369
3951,2015-04-27,12.420000076293945,12.420000076293945,12.0,12.104999542236328,1858171.0,0.03113325011413215,1.6666626299568275,0.9692329813050328,58.10147284181581,53.26935493725386,-0.4486628890268669,-0.42541760766881254,-1.346655557625862,-2.752481170238921,27.708046352777394,0.4200000762939453,0.16737766324359526,0.4150000095367439,-0.14219234651721635,0.9721923655907041,0.13640383150976376,0.693596187563724,-0.810000419616701,100.0,50.89693129046706,0.27859617802698017,4,-0.38250017166137695,-0.4524998664855957,-1.4212498664855957,-2.693499803543091,0.07499980926513672,0,0.00644121765013117,-1.0307699530791958,12.045000076293945,-1.7368368217637582,11.675000190734865,1.1090862431898982,11.69499969482422,0.00644121765013117
3952,2015-04-28,12.149999618530273,12.399999618530273,12.0600004196167,12.399999618530273,1787942.0,-0.021739167158220996,1.7199935913085938,-0.7936494480808473,49.429024373927504,51.83715250070763,-0.19527897616382894,-0.13019504681592764,-1.0233199640233988,-2.4493234226577876,27.826025484306122,0.3599996566772461,0.07856452302074501,0.12474956512451207,-0.42199665993300606,0.6714957901820302,-0.148623547404247,0.39812267765327114,-0.5237999534606956,66.66662742083042,20.083038094295745,0.2733731125287588,4,-0.13499975204467773,-0.18249940872192383,-1.057499647140503,-2.375999689102173,0.26000022888183594,1,0.01934161462796724,1.6666626299568275,12.420000076293945,-1.0307699530791958,12.045000076293945,-1.7368368217637582,11.675000190734865,0.01934161462796724
3953,2015-04-29,12.170000076293945,12.300000190734865,12.039999961853027,12.130000114440918,1439004.0,0.0016461282626847318,-1.3636355754767444,-0.15999984741210938,47.18909815565588,50.611440465857626,-0.26510561370352725,-0.11888011584605351,-0.9887821662570353,-2.435314496935721,27.612882565209162,0.2600002288818377,0.057999970079240626,0.12100000381469656,-0.4062631016015512,0.6482631092309443,-0.14263154889342822,0.3846315565228213,-0.5279244029998793,69.1358184581803,26.680900017400162,0.26363155270812394,4,-0.1550002098083496,-0.2024998664855957,-0.9900000095367432,-2.200000047683716,0.14499950408935547,2,0.04437140168182063,1.7199935913085938,12.149999618530273,1.6666626299568275,12.420000076293945,-1.0307699530791958,12.045000076293945,0.04437140168182063
3954,2015-04-30,13.024999618530273,13.18000030517578,12.5,12.5,4587712.0,0.07025468667841595,-1.5904792353161228,13.125002980235081,55.7142802647182,50.6723553107078,-1.0607812801888095,-0.9165145110608997,-1.7794411182994274,-3.2474428961149098,28.394413596875534,1.0100002288818342,0.061290960479244205,0.9097495555877693,0.25063962600996703,1.5688594851655715,0.5801945907988681,1.2393045203766704,-1.3673654571762093,89.3835148907097,51.96839964215117,0.32955496478890095,4,-0.6299996376037615,-0.7799992561340332,-1.8324995040893555,-3.0119996070861816,-0.9649991989135742,3,-0.03915541575002868,-1.3636355754767444,12.170000076293945,1.7199935913085938,12.149999618530273,1.6666626299568275,12.420000076293945,-0.03915541575002868
3955,2015-05-04,13.359999656677244,13.390000343322756,13.0,13.045000076293945,1875486.0,0.02571977335572262,1.0799965413499315,0.5999996366952312,66.61806542594486,52.572953902165644,-1.2865150296379149,-1.2062476255529884,-2.050361721996225,-3.54121226517743,28.610749148074476,0.3900003433227557,0.037452870088900525,1.1767496109008775,0.31747671848302517,2.03602250331873,0.7471131646919513,1.6063860571098036,-1.641470849570311,97.84167775284173,58.602552097191094,0.4296364462089261,5,-0.8599996566772443,-1.0099992752075178,-2.137499809265135,-3.321499824523924,-1.4549999237060511,0,-0.05913173519118964,-1.5904792353161228,13.024999618530273,-1.3636355754767444,12.170000076293945,1.7199935913085938,12.149999618530273,-0.05913173519118964
3956,2015-05-05,13.100000381469727,13.359999656677244,13.079999923706055,13.279999732971193,1987353.0,-0.019461024093482826,-1.5454490283370812,-0.5714272739107751,63.56050859102884,53.72462259681253,-0.9053879111205383,-0.9127094838598069,-1.729594918966729,-3.2391435924665224,28.838775741276994,0.27999973297118963,0.04796154558889931,0.8657503128051758,-0.08403222029929047,1.815532845909642,0.39085904625294177,1.3406415793574098,-1.2811832821898435,78.51852741424341,36.3631578816333,0.47489126655223324,5,-0.6000003814697266,-0.75,-1.8160004615783691,-2.951000213623047,-0.8500003814697266,1,-0.04732830696023527,1.0799965413499315,13.359999656677244,-1.5904792353161228,13.024999618530273,-1.3636355754767444,12.170000076293945,-0.04732830696023527
3957,2015-05-06,13.074999809265135,13.154999732971193,12.914999961853027,13.119999885559082,1371572.0,-0.0019084405707312513,3.1739173701755443,0.2500013245524411,61.135364026011,54.97171833378033,-0.771869032063341,-0.8402146252742906,-1.6428644329886435,-3.1668101634744072,28.298999790094193,0.23999977111816584,0.08182383143048,0.7832497596740708,-0.22513741211571947,1.7916369314638612,0.2790561737791748,1.287443345568967,-1.1619117153426792,76.66663370015617,33.45697124789761,0.5041935858948953,5,-0.5749998092651349,-0.6224994659423793,-1.7430000305175763,-2.644999980926512,-0.7349996566772443,2,-0.04435945943915476,-1.5454490283370812,13.100000381469727,1.0799965413499315,13.359999656677244,-1.5904792353161228,13.024999618530273,-0.04435945943915476
3958,2015-05-07,12.84000015258789,13.05500030517578,12.8149995803833,13.039999961853027,1050089.0,-0.017973205361786704,1.0869583245222476,4.444432670707238,63.73292828454062,57.20705116720296,-0.3993684714737107,-0.5835467570897439,-1.348398808456034,-2.8828567780396916,27.605460714040696,0.26000022888183416,0.1415860577995094,0.5155001163482673,-0.5204579938107603,1.551458226507295,-0.0024789387312456057,1.0334791714277802,-0.8382973237014166,38.20224959897467,-9.455065092461318,0.5179790550795135,5,-0.2849998474121094,-0.38250017166137695,-1.4650001525878906,-2.4100003242492676,-0.48999977111816406,3,-0.033489119942815226,3.1739173701755443,13.074999809265135,-1.5454490283370812,13.100000381469727,1.0799965413499315,13.359999656677244,-0.033489119942815226
3959,2015-05-08,12.949999809265135,13.0600004196167,12.81999969482422,12.899999618530273,863947.0,0.008566951352806162,-1.2857207732935128,-0.2500011920940235,67.58409982145572,59.229426865010936,-0.34586067505355267,-0.6799723387826724,-1.3996520058821353,-2.942813980987136,26.73986517489447,0.2400007247924787,0.1880899296821159,0.5947497844696024,-0.47836395439956547,1.6678635233387702,0.058192915035018444,1.1313066539041863,-0.8649991295124835,23.478269522930894,-28.73496412771609,0.5365568694345837,5,-0.254999637603758,-0.49249982833862127,-1.5662498474121076,-2.456999778747557,-0.6549997329711896,4,-0.04903476743123347,1.0869583245222476,12.84000015258789,3.1739173701755443,13.074999809265135,-1.5454490283370812,13.100000381469727,-0.04903476743123347
3960,2015-05-11,13.25,13.289999961853027,13.135000228881836,13.149999618530273,1374844.0,0.023166038235786557,-1.3846266707748287,2.000000000000071,71.91977437533635,60.76479370206877,-0.5106571991616171,-0.9810471090802988,-1.6370144506838606,-3.188140082804681,25.614467997345532,0.3400001525878924,0.27398743387395363,0.8634999752044674,-0.2769757729506104,2.003975723359545,0.29326210112692763,1.4337378492820072,-1.0866993404331424,79.81657958192349,21.307218402059817,0.5702378740775389,5,-0.5349998474121094,-0.75,-1.8662500381469727,-2.5844998359680176,-1.0900001525878906,0,-0.08981128908553215,-1.2857207732935128,12.949999809265135,1.0869583245222476,12.84000015258789,3.1739173701755443,13.074999809265135,-0.08981128908553215
3961,2015-05-12,12.970000267028807,13.149999618530273,12.869999885559082,13.119999885559082,1117225.0,-0.021132055318580645,1.6666757493188011,-1.4999904632932333,65.24139016023574,62.5217232338808,-0.16140926505000763,-0.6766716230639265,-1.305043361218738,-2.8513140172590834,25.27556554361955,0.38000011444091797,0.3856220815196725,0.5460002422332746,-0.6204499544130204,1.7124504388795696,-0.037224856089872915,1.129225340556422,-0.7330976264365958,32.631697297991494,-28.596695044735128,0.5832250983231472,5,-0.2550001144409162,-0.4700002670288068,-1.5737500190734846,-2.2919998168945295,-1.074999809265135,1,-0.08211260694920453,-1.3846266707748287,13.25,-1.2857207732935128,12.949999809265135,1.0869583245222476,12.84000015258789,-0.08211260694920453
3962,2015-05-13,12.864999771118164,13.005000114440918,12.81999969482422,12.994999885559082,691691.0,-0.008095643311401113,1.4666628519839293,0.8666696336609641,66.43258780636123,64.65988875062584,0.06222341543013954,-0.5411338895114923,-1.1506379248970724,-2.6893292498725714,24.859282985890648,0.18500041961669744,0.4589395249771151,0.4039997577667229,-0.769441297136872,1.5774408126703179,-0.18272076968507456,0.9907202852185204,-0.5589112683621202,10.526347490533535,-55.04270415107338,0.5867205274517971,5,0.08000040054321289,-0.36499977111816406,-1.4687495231628418,-2.118999481201172,-0.8049993515014648,2,-0.04780410276406177,1.6666757493188011,12.970000267028807,-1.3846266707748287,13.25,-1.2857207732935128,12.949999809265135,-0.04780410276406177
3963,2015-05-14,13.03499984741211,13.06999969482422,12.789999961853027,12.80500030517578,530925.0,0.013214153075664647,-1.1538422037193403,-1.7692256904962906,68.32883615489831,66.06150607175695,0.03109733689997718,-0.689378726248032,-1.2658211842603393,-2.804610109000306,24.329382936365814,0.2799997329711932,0.48151527114809944,0.5377498626708981,-0.6605798778219967,1.7360796031637928,-0.061415007575549296,1.1369147329173455,-0.6638766342220634,48.999977111816406,-22.376329684904846,0.5991648702464477,5,0.05500030517578125,-0.5349998474121094,-1.513749599456787,-2.0609993934631348,-1.0649995803833026,3,-0.05331796723896398,1.4666628519839293,12.864999771118164,1.6666757493188011,12.970000267028807,-1.3846266707748287,13.25,-0.05331796723896398
3964,2015-05-15,13.010000228881836,13.145000457763672,12.975000381469727,13.06999969482422,921938.0,-0.001917884067734521,-1.615402673239726,-0.2608677624268214,64.33878481761724,65.80825267083166,0.060061665637222816,-0.6110419078270048,-1.1896783625557017,-2.7310436267108678,24.82048368452343,0.1700000762939453,0.5629086968977095,0.4590002536773685,-0.729539700073845,1.647540207428582,-0.13526972319823827,1.0532702305529753,-0.5777443878838273,44.00005340576172,-22.912038989636102,0.5942699768756069,5,0.06499958038330078,-0.5100002288818359,-1.4887499809265137,-2.0359997749328613,-1.005000114440918,4,-0.05073019491167485,-1.1538422037193403,13.03499984741211,1.4666628519839293,12.864999771118164,1.6666757493188011,12.970000267028807,-0.05073019491167485
3965,2015-05-18,13.039999961853027,13.06999969482422,12.895000457763672,12.949999809265135,784920.0,0.002305897958755798,1.3333290947700052,-1.5000158947134035,60.264900453121705,65.44207398884198,-0.022466148760672766,-0.5727457890024503,-1.160845445998806,-2.7121762291902307,25.639924124464912,0.17499923706054865,0.6608028451056018,0.42699999809265066,-0.7254088878546732,1.5794088840399745,-0.14920444488101126,1.0032044410663126,-0.550279450715534,69.4445106718907,6.440310007231602,0.5762044429736621,5,0.0,-0.5399999618530273,-1.5037498474121094,-2.050999641418457,-0.7200002670288068,0,-0.05713189323147938,-1.615402673239726,13.010000228881836,-1.1538422037193403,13.03499984741211,1.4666628519839293,12.864999771118164,-0.05713189323147938
3966,2015-05-19,13.074999809265135,13.135000228881836,13.03499984741211,13.06999969482422,729730.0,0.0026840373860810285,-1.666683620919853,0.05555673292921811,66.60683228303559,66.05001490628916,-0.06859921124266322,-0.5281037250997649,-1.1442583568165805,-2.697545450979172,27.042046940835597,0.10000038146972656,0.6656498972116367,0.39424986839294185,-0.6946814138485884,1.483181150634472,-0.15021577272782238,0.9387155095137061,-0.5312625081965265,80.28153501054362,17.007760536324774,0.544465641120765,5,-0.0349998474121076,-0.5749998092651349,-1.387499809265135,-1.9859995841979963,-0.9650001525878906,1,-0.06998087764442207,1.3333290947700052,13.039999961853027,-1.615402673239726,13.010000228881836,-1.1538422037193403,13.03499984741211,-0.06998087764442207
3967,2015-05-20,12.984999656677244,13.100000381469727,12.970000267028807,13.074999809265135,688376.0,-0.006883376971379751,-1.1666878596179207,-17.999618539017177,64.27320461117627,66.11004560924867,0.008148781216636536,-0.36880248173497954,-1.0073279489615583,-2.562117553656419,28.062459642204317,0.13000011444091975,0.5951034264394082,0.24824972152709712,-0.7774016418093375,1.2739010848635317,-0.2645759601411193,0.7610754031953135,-0.3904865730733871,54.929414767155535,-7.288784653235211,0.5128256816682172,5,0.055000305175783026,-0.4849996566772443,-1.2949998378753644,-1.8959994316101056,-0.9200000762939435,2,-0.08394295169296095,-1.666683620919853,13.074999809265135,1.3333290947700052,13.039999961853027,-1.615402673239726,13.010000228881836,-0.08394295169296095
3968,2015-05-21,13.09000015258789,13.100000381469727,12.989999771118164,12.989999771118164,687129.0,0.008086291774112686,-1.2000038146827137,-1.1111134658585173,51.543956014084486,64.32780740842965,-0.06443599330612138,-0.38360196397959534,-1.0664342788764856,-2.620618540634016,29.525415026370815,0.11500072479248225,0.5531428896133459,0.28350019454956055,-0.6271449503696687,1.1941453394687898,-0.17182237791005406,0.7388227670091752,-0.4477578334008996,77.9998779296875,18.424036253848968,0.45532257245961477,5,-0.05000019073486328,-0.5900001525878906,-1.233750343322754,-2.000999927520752,-0.7849998474121112,3,-0.0786859985458106,-1.1666878596179207,12.984999656677244,-1.666683620919853,13.074999809265135,1.3333290947700052,13.039999961853027,-0.0786859985458106
3969,2015-05-22,13.104999542236328,13.125,12.989999771118164,13.100000381469727,1223499.0,0.0011458662699459499,5.0,0.04999141696389403,42.85713522469066,61.09862528058013,-0.06161606224849692,-0.3014309187877515,-1.0294221008654354,-2.5857489007546075,31.173220962844177,0.13500022888183594,0.5246683197330757,0.22699961662292445,-0.5193063211980373,0.9733055544438862,-0.14615335228755555,0.6001525855334044,-0.417891741601192,87.4997019764919,31.410774617005018,0.37315296891048055,5,-0.13499975204467773,-0.6049995422363281,-1.1912496089935303,-2.0159993171691895,-1.554999351501463,4,-0.0866081125412872,-1.2000038146827137,13.09000015258789,-1.1666878596179207,12.984999656677244,-1.666683620919853,13.074999809265135,-0.0866081125412872
3970,2015-05-25,12.890000343322756,13.085000038146973,12.850000381469727,13.085000038146973,218632.0,-0.01640589137150661,1.4102566610587268,-39.0064860740172,43.965512043983104,58.73463882321873,0.10834003181868468,-0.020954929129290534,-0.7701236626900911,-2.3214649267872822,32.20891521979768,0.25499916076660156,0.4992275209907291,-0.030249595642088067,-0.6653912896422156,0.6048920983580395,-0.3478204426421527,0.2873212513579766,-0.16071899012636237,14.035081848724374,-37.596652512553526,0.3175708470000638,5,0.07749986648559393,-0.3900003433227557,-0.9087502956390399,-1.800000190734865,-1.3900003433227557,0,-0.0686578902490319,5.0,13.104999542236328,-1.2000038146827137,13.09000015258789,-1.1666878596179207,12.984999656677244,-0.0686578902490319
3971,2015-05-26,12.5,12.824999809265135,12.449999809265135,12.774999618530273,1771833.0,-0.030256038241673333,1.0000000000000189,1.4102566610587397,36.34203812797007,55.3912444145086,0.4745652531186142,0.3956302778814358,-0.33879782138465764,-1.883947292610955,31.925066069010445,0.44000053405762074,0.4393756685839243,-0.4242499351501472,-1.047013504569465,0.19851363426917068,-0.7356317198598052,-0.11286815044048915,0.8900003433227557,7.407433571304686,-39.361509173076755,0.31138178470965877,5,0.2975001335144043,0.0,-0.528749942779541,-1.4099998474121094,-0.8950004577636719,1,-0.014400024414062407,1.4102566610587268,12.890000343322756,5.0,13.104999542236328,-1.2000038146827137,13.09000015258789,-0.014400024414062407
3972,2015-05-27,12.385000228881836,12.725000381469727,12.350000381469727,12.5,1753621.0,-0.00919998168945313,-3.0540657573226935,0.4181815659700789,38.53903725433862,52.08126675889086,0.574758759210555,0.5577336989885247,-0.1885984290221785,-1.7207223873461608,31.6193627149546,0.375,0.3252706124247453,-0.5509997367858883,-1.1186874066058472,0.016687933034070568,-0.8348435716958686,-0.267155901875908,0.9862001037597672,4.516111566413912,-41.546275776130415,0.2838438349099799,5,0.3625001907348633,0.11499977111816406,-0.4375002384185791,-1.2950000762939453,-0.880000114440918,2,-0.022204325161277794,1.0000000000000189,12.5,1.4102566610587268,12.890000343322756,5.0,13.104999542236328,-0.022204325161277794
3973,2015-05-28,12.710000038146973,12.824999809265135,12.329999923706055,12.369999885559082,1086977.0,0.026241405188450306,-1.357141884005968,-2.956528950292737,44.545456909937606,49.88200810248201,0.2221734844516856,0.2901391966939002,-0.4884034400163646,-1.9892896077129052,31.381703949126994,0.49499988555908025,0.260669809689702,-0.2529999256134037,-0.7073402266608255,0.20134037543401817,-0.4801700761371155,-0.025829775089691864,0.6203522964477557,47.79875194633513,-1.0740929018460221,0.227170150523711,5,0.022500038146972656,-0.21000003814697266,-0.7287499904632568,-1.619999885559082,-1.4200000762939453,3,-0.05074747882201491,-3.0540657573226935,12.385000228881836,1.0000000000000189,12.5,1.4102566610587268,12.890000343322756,-0.05074747882201491
3974,2015-05-29,12.515000343322756,12.710000038146973,12.505000114440918,12.649999618530273,1202579.0,-0.015342226139965165,-1.645164862886008,-0.3970565135926526,32.45822834941383,46.79237786873669,0.3794796663419895,0.46901882764522007,-0.2667315938427084,-1.736103086654305,29.52448337580924,0.2049999237060547,0.19189826533899712,-0.4224996566772443,-0.9176070896068982,0.07260777625240955,-0.6700533731420713,-0.17494594021241738,0.7553308466186515,24.50336312249368,-19.610319742634758,0.24755371646482688,5,0.21749973297118963,-0.015000343322755683,-0.4937503337860125,-1.425000190734865,-1.3650007247924822,4,-0.016779866750784356,-1.357141884005968,12.710000038146973,-3.0540657573226935,12.385000228881836,1.0000000000000189,12.5,-0.016779866750784356
3975,2015-06-01,12.56999969482422,12.635000228881836,12.479999542236328,12.5,907595.0,0.004394674390145736,-1.8181786655569427,-0.5185190417994364,39.30478597128271,43.75881716743081,0.28027332043973097,0.37081178325985853,-0.3066037683347673,-1.7315260514115796,27.2546386540733,0.1550006866455078,0.09553135831223969,-0.3280003070831281,-0.8069727874706949,0.15097217330443868,-0.5674865472769124,-0.08851406688934382,0.6439116191430649,48.48481345548127,2.7981666373186727,0.23948624019378345,6,0.15750026702880682,-0.014999389648439276,-0.534999608993532,-1.47999954223633,-1.6649999618530273,0,-0.08114554724367629,-1.645164862886008,12.515000343322756,-1.357141884005968,12.710000038146973,-3.0540657573226935,12.385000228881836,-0.08114554724367629
3976,2015-06-02,12.479999542236328,12.704999923706055,12.4399995803833,12.630000114440918,1114781.0,-0.007159916847488068,-1.304345843025546,-2.1428746594004906,39.62262210902645,41.019863556080836,0.30954922557933173,0.43424543698406914,-0.198180618616016,-1.5890053508502735,24.944780992669912,0.2650003433227539,0.018024128148699248,-0.38700041770935023,-0.890549862207898,0.11654902678919754,-0.6387751399586232,-0.13522569546007723,0.6808770883152828,30.30296024429492,-19.01202040055865,0.25177472224927383,6,0.24750041961669922,0.21500062942504883,-0.47749948501586914,-1.3899993896484375,-1.7049999237060547,1,-0.07852560722616175,-1.8181786655569427,12.56999969482422,-1.645164862886008,12.515000343322756,-1.357141884005968,12.710000038146973,-0.07852560722616175
3977,2015-06-03,12.494999885559082,12.545000076293945,12.44499969482422,12.470000267028807,1117111.0,0.0012019506308464933,-1.6666497126291415,-0.16666348776441703,34.1176285792984,39.08360495221571,0.24332064907489404,0.39375294563058105,-0.2030692332207309,-1.548294005994439,23.11772406509226,0.10000038146972479,-0.04492202555114844,-0.3430000782012943,-0.8626598508991936,0.176659694496605,-0.602829964550244,-0.08317019185234464,0.6160241425817947,33.33333333333346,-15.359661784827622,0.25982988634894993,6,0.2325000762939453,0.2200002670288086,-0.49249982833862305,-1.4049997329711914,-1.1449995040893555,2,-0.07122851952574716,-1.304345843025546,12.479999542236328,-1.8181786655569427,12.56999969482422,-1.645164862886008,12.515000343322756,-0.07122851952574716
3978,2015-06-04,12.40999984741211,12.475000381469727,12.350000381469727,12.44499969482422,1043198.0,-0.006802724203720079,1.6315451333119178,-1.4000152590218682,32.954518361499254,37.98331418963889,0.2477749815719399,0.46892892927818863,-0.10373982312203722,-1.4101774655952042,21.4520501539989,0.14499950408935547,-0.13711358162095522,-0.40650010108947754,-0.9602727910470055,0.1472725888680504,-0.6833864460682424,-0.12961375611071269,0.6541627344626786,16.66653421177418,-31.272584347292057,0.27688634497876413,6,0.2975001335144043,0.30500030517578125,-0.4187498092651367,-1.2774996757507324,-0.8400001525878888,3,-0.07292503981455833,-1.6666497126291415,12.494999885559082,-1.304345843025546,12.479999542236328,-1.8181786655569427,12.56999969482422,-0.07292503981455833
3979,2015-06-05,12.3149995803833,12.4399995803833,12.300000190734865,12.300000190734865,1217945.0,-0.007655138452610011,-17.667344862669495,-0.4285558583105542,30.136963394560127,36.44680878414745,0.24465732601994716,0.5416901085121957,0.010422987405110717,-1.2698179306591584,19.752499091833865,0.13999938964843572,-0.22450922253946892,-0.4697503566741936,-1.0627221860473473,0.12322147269896,-0.7662362713607713,-0.17326444198761592,0.7051132420013637,3.703555441480435,-39.8003224345688,0.29648591468657687,6,0.24750041961669922,0.5300006866455096,-0.3237495422363281,-1.1624994277954102,-0.41499996185302734,4,-0.08323180296027022,1.6315451333119178,12.40999984741211,-1.6666497126291415,12.494999885559082,-1.304345843025546,12.479999542236328,-0.08323180296027022
3980,2015-06-08,12.0600004196167,12.335000038146973,12.020000457763672,12.30500030517578,1129505.0,-0.020706388100312445,1.0655754107843598,-16.333990335708837,25.183366785802278,35.20695641279547,0.4129674847506415,0.7409555728575121,0.2886254406443207,-0.9834152105839404,17.90109100285837,0.3149995803833008,-0.28613180740899935,-0.6652495384216301,-1.2990639469938365,-0.03143512984942376,-0.9821567427077333,-0.34834233413552695,0.9025033922359817,5.839415042170536,-31.64863098083942,0.31690720428610336,6,0.3624997138977051,0.6449999809265137,0.25999975204467773,-0.6300001144409197,-0.4100008010864258,0,-0.07545611686764342,-17.667344862669495,12.3149995803833,1.6315451333119178,12.40999984741211,-1.6666497126291415,12.494999885559082,-0.07545611686764342
3981,2015-06-09,11.904999732971193,12.095000267028807,11.869999885559082,11.994999885559082,1334261.0,-0.01285246113203975,-1.8125074505876801,0.3673477331734747,24.407569014876515,33.63679327507746,0.5304768207953288,0.8559638661401987,0.4651843132778577,-0.789418289438693,17.045829455480206,0.2250003814697248,-0.34004215642673863,-0.767000198364256,-1.4872881170445673,-0.04671227968394476,-1.1271441577044126,-0.4068562390240995,0.9632537434725865,5.185161114400176,-28.853406709037696,0.36014395934015564,6,0.4425001144409162,0.7100000381469709,0.5200004577636701,-0.33499956130981623,-0.18499946594238637,1,-0.08399832191767931,1.0655754107843598,12.0600004196167,-17.667344862669495,12.3149995803833,1.6315451333119178,12.40999984741211,-0.08399832191767931
3982,2015-06-10,12.25,12.34000015258789,11.880000114440918,11.880000114440918,1398783.0,0.02897944349157111,-1.4864874617563593,-4.11110286949527,32.1276447232151,32.25703636544163,0.18362281740008868,0.4875225219471808,0.13894213477595585,-1.0961178955212496,15.98069852539692,0.46000003814697266,-0.37858376324835774,-0.3912499427795417,-1.1291407527738944,0.3466408672148109,-0.7601953477767189,-0.02230453778236452,0.49846304553761556,62.809884786779094,32.913902280919416,0.3689454049971765,6,0.039999961853027344,0.3299999237060547,0.17500019073486328,-0.6244997978210449,-0.3599996566772443,2,-0.12040819440569195,-1.8125074505876801,11.904999732971193,1.0655754107843598,12.0600004196167,-17.667344862669495,12.3149995803833,-0.12040819440569195
3983,2015-06-11,12.34000015258789,12.364999771118164,12.114999771118164,12.25,1760100.0,0.007346951231664622,2.571444141689373,0.24324373087817966,34.226811745810494,32.453545631707925,0.03980461907995192,0.3613095962459827,0.07074453370546507,-1.1517751900247326,14.696954755831342,0.25,-0.36577189292493095,-0.26649980545044016,-0.9916647225053072,0.4586651116044269,-0.6290822639778746,0.09608265307699426,0.30304731375230176,82.4562313447819,57.37452518048388,0.3625824585274336,6,-0.052500247955322266,0.23999977111816406,0.13625001907348633,-0.7010002136230469,-0.4400005340576172,3,-0.08022688483602214,-1.4864874617563593,12.25,-1.8125074505876801,11.904999732971193,1.0655754107843598,12.0600004196167,-0.08022688483602214
3984,2015-06-12,12.350000381469727,12.454999923706055,12.1899995803833,12.260000228881836,1240546.0,0.0008103913094148485,-1.3043362883229535,1.0,37.83784015990792,32.29055165266628,0.004400535556447593,0.31550469733578623,0.08295138796158597,-1.1269459169299445,13.078758826742787,0.2650003433227539,-0.3513217818679113,-0.22349958419799876,-0.9312096526484339,0.4842104842524364,-0.5773546184232163,0.13035545002721882,0.20028137517673272,82.05136147188618,53.27669592927235,0.35385503422521747,6,-0.0625004768371582,0.22999954223632812,0.1562497615814209,-0.6800003051757812,-0.4200000762939471,4,-0.0631579483848308,2.571444141689373,12.34000015258789,-1.4864874617563593,12.25,-1.8125074505876801,11.904999732971193,-0.0631579483848308
3985,2015-06-15,12.295000076293945,12.329999923706055,12.06999969482422,12.18000030517578,991409.0,-0.004453465868576423,1.8108213994824176,1.277773068282985,44.562336901474566,32.83940885182719,0.018204229872209154,0.3286814131973461,0.15030614739300852,-1.0431338826225183,11.809277502794835,0.28000068664550604,-0.37727734462055373,-0.24124989509582484,-0.9235437074284754,0.4410439172368257,-0.5823968012621492,0.09989701107049953,0.17364785582202913,72.64960051645129,39.4713458670503,0.3411469061663248,6,-0.08750009536743164,0.2849998474121094,0.28125,-0.6075000762939453,-0.39999961853027344,0,-0.032126917878209205,-1.3043362883229535,12.350000381469727,2.571444141689373,12.34000015258789,-1.4864874617563593,12.25,-0.032126917878209205
3986,2015-06-16,12.15999984741211,12.295000076293945,12.045000076293945,12.295000076293945,1258009.0,-0.01098009174820025,2.703697424377287,-1.1739173701756243,44.09448030525576,33.94794793248911,0.1151479723157216,0.4127808836245954,0.29376780693132787,-0.8835826900625054,10.360203169221057,0.25,-0.36351078960245786,-0.33050012588500977,-0.9827342687998293,0.32173401702980975,-0.6566171973424204,-0.00438305442759912,0.2950000762939453,48.69562188708161,11.400560956061902,0.32611707145740987,6,0.012500286102294922,0.34999990463256836,0.44750022888183594,-0.4724998474121094,-0.13500022888183594,1,-0.041940808822491404,1.8108213994824176,12.295000076293945,-1.3043362883229535,12.350000381469727,2.571444141689373,12.34000015258789,-0.041940808822491404
3987,2015-06-17,11.895000457763672,12.229999542236328,11.885000228881836,12.229999542236328,1098407.0,-0.02179271323797216,1.059703022159466,2.4814704926602524,27.913293701149996,33.38781185911697,0.31970767888023843,0.6239221152020615,0.569320636708051,-0.5945416621502488,9.262833723473499,0.3449993133544922,-0.3832788635990241,-0.5409995555877689,-1.2013629906236964,0.11936387944815863,-0.8711812731057318,-0.21081783806980603,0.48979946136474695,1.754427058933758,-32.798725682807344,0.3301817175179634,6,0.2674994468688965,0.6124997138977051,0.7124996185302734,-0.20750045776367188,0.6049995422363281,2,-0.014712079361093755,2.703697424377287,12.15999984741211,1.8108213994824176,12.295000076293945,-1.3043362883229535,12.350000381469727,-0.014712079361093755
3988,2015-06-18,12.0600004196167,12.149999618530273,11.800000190734865,11.859999656677244,1272389.0,0.013871370786315174,-1.1874985098824726,-0.59701883440753,37.46557052826705,34.202101540639966,0.11157222151758717,0.39821748414055946,0.4086271511653674,-0.7343603075163703,8.196255461402874,0.3499994277954084,-0.39630149460985287,-0.32449960708618164,-0.9283458588581492,0.27934664468578596,-0.6264227329721663,-0.02257648120019695,0.26302349548339876,39.69470761498316,3.71044498003576,0.3019231258859841,6,0.06749963760375977,0.41249990463256836,0.6624996662139893,-0.3725004196166992,0.39999961853027344,3,-0.014096191573710337,1.059703022159466,11.895000457763672,2.703697424377287,12.15999984741211,1.8108213994824176,12.295000076293945,-0.014096191573710337
3989,2015-06-19,11.970000267028807,12.210000038146973,11.81999969482422,12.0649995803833,7044390.0,-0.007462698959902148,1.025974605030434,-0.47499475481127323,33.783810951987846,35.15770644799392,0.164820342395668,0.42037959843414185,0.49714108477275687,-0.6165245572364473,6.919963710706788,0.39000034332275213,-0.40572934712738373,-0.3577497959136977,-0.8849615752127384,0.16946198338534302,-0.6213556855632181,-0.09414390626417735,0.2798003266601583,32.07550225373092,-2.2313771261170743,0.26360588964952053,6,0.15749979019165217,0.5025000572204608,0.8249998092651385,-0.2825002670288068,0.375,4,-0.005848007262902799,-1.1874985098824726,12.0600004196167,1.059703022159466,11.895000457763672,2.703697424377287,12.15999984741211,-0.005848007262902799
3990,2015-06-22,12.005000114440918,12.295000076293945,11.914999961853027,12.18000030517578,1565023.0,0.0029239637954325826,-1.1408427245496917,1.842120585459822,36.76882575928637,36.53117941959502,0.13544134335865898,0.33273788788467407,0.45168208116020914,-0.620025223744495,6.02696649645008,0.38000011444091797,-0.4067200177593051,-0.27849993705749476,-0.7529312569862725,0.19593138287128298,-0.5157155970218827,-0.04128427709310678,-0.2049999237060529,41.41413557591325,6.328115636661266,0.23721565996438843,6,0.12249994277954102,0.46250009536743164,0.7824997901916504,-0.31750011444091797,0.3599996566772461,0,-0.006247380970444194,1.025974605030434,11.970000267028807,-1.1874985098824726,12.0600004196167,1.059703022159466,11.895000457763672,-0.006247380970444194
3991,2015-06-23,12.31999969482422,12.335000038146973,12.03499984741211,12.050000190734865,1484236.0,0.02623903185176868,1.0000000000000238,-1.5428526275061327,45.82338500168662,38.05292833942518,-0.12795567029776223,0.0037541884982630336,0.142724371514932,-0.9057331579497632,6.43554119395104,0.3299999237060547,-0.3862943284736904,0.04549965858459615,-0.41835016014261583,0.5093494773118081,-0.18642525077900984,0.27742456794820214,-0.5100995063781735,97.19619671009038,59.33192469333566,0.23192490936360632,6,-0.19249963760376154,0.14750051498412908,0.45000028610229315,-0.6324996948242205,0.09000015258788885,1,-0.03449669217435902,-1.1408427245496917,12.005000114440918,1.025974605030434,11.970000267028807,-1.1874985098824726,12.0600004196167,-0.03449669217435902
3992,2015-06-24,12.109999656677244,12.470000267028807,12.039999961853027,12.380000114440918,1192991.0,-0.017045458064029018,-1.097563244912951,-1.0000035321335918,43.243239760138025,39.05475367435046,0.06715940437277546,0.2024766075600457,0.3595132430082959,-0.6620481755763858,6.691713968843666,0.4300003051757795,-0.33253713930569795,-0.1507503509521495,-0.6171052924990104,0.31560459059471135,-0.38392782172557993,0.08242711982128093,-0.27909547424316017,46.26857173765106,5.486520180810857,0.2331774707734306,6,0.02500057220459162,0.3525004386901873,0.6600003242492694,-0.4224996566772443,1.0100002288818377,2,-0.0070189959171553795,1.0000000000000238,12.31999969482422,-1.1408427245496917,12.005000114440918,1.025974605030434,11.970000267028807,-0.0070189959171553795
3993,2015-06-25,12.0649995803833,12.130000114440918,11.880000114440918,12.029999732971193,1205854.0,-0.003715943647375042,2.0302862163036943,-0.1296288447138201,44.23963153893145,39.766063827575294,0.07716284896512882,0.20730594040609773,0.4049551899367394,-0.5920168813523894,7.142072010645896,0.25,-0.26068940325334466,-0.1635004043579098,-0.5862120231069525,0.2592112143911329,-0.3748562137324303,0.047855405016610675,-0.19574963287353242,37.692256904962704,-7.458592298946421,0.21135580937452098,6,0.07000064849853516,0.39750051498413086,0.7050004005432129,-0.3774995803833008,1.4650001525878924,3,0.03605473972199502,-1.097563244912951,12.109999656677244,1.0000000000000238,12.31999969482422,-1.1408427245496917,12.005000114440918,0.03605473972199502
3994,2015-06-26,12.30500030517578,12.5649995803833,11.949999809265135,12.005000114440918,1222286.0,0.019892311076636915,-1.9999930219088629,8.571471389646161,55.684447774311664,41.001853924557196,-0.1898580207633227,-0.05189479715009426,0.18028349599691929,-0.8071729075160672,7.640757228013889,0.6149997711181658,-0.22085745521700773,0.08700032234191646,-0.3157060818074857,0.48970672649131863,-0.11435287973278463,0.28835352441661755,-0.4250001907348615,62.043871837209494,11.42797155753874,0.20135320207470128,6,-0.12250041961669744,0.15749979019165217,0.4649996757507342,-0.2850003242492658,1.2150001525878924,4,0.012596483472332443,2.0302862163036943,12.0649995803833,-1.097563244912951,12.109999656677244,1.0000000000000238,12.31999969482422,0.012596483472332443
3995,2015-06-29,11.550000190734865,11.960000038146973,11.505000114440918,11.614999771118164,1333290.0,-0.06135717965999099,-4.870976871819798,-0.21666513019235134,43.55717958978521,40.94215384506047,0.5010401050621276,0.6564267783405828,0.9465076521333824,-0.028991235976583596,8.18371274844203,0.8000001907348615,-0.21108533935295704,-0.6169998168945288,-1.0850571915410843,-0.14894244224797326,-0.8510285042178065,-0.382971129571251,1.0149993896484357,4.245292355307008,-49.96437936235833,0.23402868732327817,6,0.4849996566772443,0.7449998855590803,1.1849997043609601,0.5199999809265119,2.0500001907348615,0,0.06883117430003782,-1.9999930219088629,12.30500030517578,2.0302862163036943,12.0649995803833,-1.097563244912951,12.109999656677244,0.06883117430003782
3996,2015-06-30,11.5,11.635000228881836,11.350000381469727,11.550000190734865,1604550.0,-0.004329020771356662,1.5909045589911872,0.7692386695424285,34.75610370700038,41.70246606793274,0.5001722829096309,0.6632485317811856,1.0099613246328065,0.04174002548828071,8.662946948550132,0.2849998474121094,-0.22014306280125595,-0.6180000305175781,-1.1490406077538253,-0.08695945328133092,-0.8835203191357017,-0.3524797418994545,1.0649995803833008,12.34565575552641,-39.09172628391552,0.2655202886181239,6,0.45749998092651367,0.5875000953674316,1.2337501049041748,0.5950002670288086,2.175000190734865,1,0.07521737140157958,-4.870976871819798,11.550000190734865,-1.9999930219088629,12.30500030517578,2.0302862163036943,12.0649995803833,0.07521737140157958
3997,2015-07-01,11.604999542236328,11.710000038146973,11.380000114440918,11.55500030517578,1013870.0,0.00913039497707202,1.538458716942376,-0.9999809265864312,35.15150510976696,41.44534768809939,0.39080764490008946,0.5145341105337558,0.9152382670934198,-0.04178725044858922,9.081798441003572,0.3299999237060547,-0.2470147714958344,-0.46850047111511195,-1.0154451001626885,0.07844415793246462,-0.7419727856389002,-0.19502815659132366,0.9114000701904299,20.98759908604189,-25.43034100713364,0.2734723145237887,7,0.35250043869018555,0.4825005531311035,1.043750524520874,0.5150008201599121,1.6700000762939453,2,0.06936668133815838,1.5909045589911872,11.5,-4.870976871819798,11.550000190734865,-1.9999930219088629,12.30500030517578,0.06936668133815838
3998,2015-07-02,11.505000114440918,11.640000343322756,11.5,11.600000381469727,1199064.0,-0.008616926474788955,-1.6666606116202733,-1.9000343327992,33.52825720730654,41.416952827579244,0.45125543810205215,0.5726151724540873,1.0300445053971305,0.08348837846799917,9.80081225986899,0.14000034332275568,-0.2685215606060094,-0.5232499122619636,-1.1018077927878736,0.05530796826394635,-0.8125288525249186,-0.23397097199900863,0.9647435287475581,12.757188079612627,-27.94906846950756,0.28927894026295453,7,0.4524998664855957,0.5824999809265137,1.1187500953674316,0.6399998664855957,1.864999771118164,3,0.14037372925281755,1.538458716942376,11.604999542236328,1.5909045589911872,11.5,-4.870976871819798,11.550000190734865,0.14037372925281755
3999,2015-07-03,11.289999961853027,11.520000457763672,11.140000343322754,11.520000457763672,1098761.0,-0.01868754023896313,2.304341696624415,2.4210510465291373,31.559627055518575,40.838152971605034,0.6254236801909574,0.745088727592643,1.2583031747278532,0.32575697173350093,10.698015050620393,0.38000011444091797,-0.24051111113717738,-0.6870000839233406,-1.3359215277342962,-0.03807864011238493,-1.0114608058288184,-0.36253936201786274,1.1349539508666986,18.292643214023204,-17.614025677281273,0.32446072190547826,7,0.5625,0.6350002288818359,1.3262500762939453,0.9225001335144043,2.239999771118166,4,0.19840564913080083,-1.6666606116202733,11.505000114440918,1.538458716942376,11.604999542236328,1.5909045589911872,11.5,0.19840564913080083
4000,2015-07-06,11.149999618530273,11.28499984741211,11.039999961853027,11.0649995803833,1350928.0,-0.012400384747191406,-2.629647421180161,-0.3695645864172192,31.50182420810087,39.2468684389844,0.7055879101804639,0.8573766987127094,1.3982805533487177,0.493606205927934,10.778970437693152,0.25,-0.25221122544408203,-0.7815003871917732,-1.5264279375846073,-0.03657283679893908,-1.1539641623881902,-0.4090366119953561,1.197857080025635,16.41785733603209,-17.132858511597615,0.3724637751964166,7,0.6525001525878906,0.7225003242492676,1.4662504196166992,1.1450004577636719,1.9350004196166992,0,0.212556136351312,2.304341696624415,11.289999961853027,-1.6666606116202733,11.505000114440918,1.538458716942376,11.604999542236328,0.212556136351312
4001,2015-07-07,10.904999732971193,11.1899995803833,10.880000114440918,11.1899995803833,1033473.0,-0.021973084658398867,1.1754360134384494,-3.352937876560919,31.734304227733247,37.96809782427276,0.8144053259061597,1.0789354188688254,1.6283208602357373,0.7635087609511277,10.546267069680946,0.3099994659423828,-0.25740442733819613,-0.9765002727508527,-1.8517574149174152,-0.10124313058429024,-1.4141288438341348,-0.5388717016675706,1.3382284266484845,3.0120025094278025,-33.133061919919584,0.4376285710832813,7,0.8175001144409162,0.8875002861022931,1.7362504005432111,1.4450006484985334,1.9549999237060511,1,0.24713440756446947,-2.629647421180161,11.149999618530273,2.304341696624415,11.289999961853027,-1.6666606116202733,11.505000114440918,0.24713440756446947
4002,2015-07-08,10.774999618530273,10.994999885559082,10.699999809265137,10.880000114440918,1368558.0,-0.011921147879340621,-1.3137250502081252,0.3684229899211652,25.981295150236704,35.939393781084455,0.8215116588048907,1.15182080548934,1.750246602665154,0.9180361452829544,11.384291359022015,0.2950000762939453,-0.28015194352037653,-1.0327503681182861,-2.0188245740528927,-0.04667616218367954,-1.5257874710855894,-0.5397132651509828,1.331905736571528,7.978698580243517,-26.57238431417094,0.4930371029673031,7,0.8575000762939453,0.8575000762939453,1.9362504482269287,1.5750007629394531,2.410000801086426,2,0.26914159395582016,1.1754360134384494,10.904999732971193,-2.629647421180161,11.149999618530273,2.304341696624415,11.289999961853027,0.26914159395582016
4003,2015-07-09,11.350000381469727,11.350000381469727,10.8149995803833,10.859999656677246,1612087.0,0.0533643418372467,1.1836735091075763,-4.666651529050599,40.1898777154436,34.21777488565467,0.15021950326938516,0.5258073172388489,1.173041777577943,0.3710913953424715,11.925139636078546,0.5750007629394531,-0.33738545756213156,-0.4082496166229248,-1.3811309149163993,0.5646316816705497,-0.8946902657696612,0.07819103252381154,0.5880763081316758,79.2682997744911,42.569786143842705,0.4864406491467372,7,-0.020000457763671875,0.2824993133544922,1.3712496757507324,1.0,2.25,3,0.16960345130942422,-1.3137250502081252,10.774999618530273,1.1754360134384494,10.904999732971193,-2.629647421180161,11.149999618530273,0.16960345130942422
4004,2015-07-10,11.56999969482422,11.80500030517578,11.515000343322756,11.75,1278419.0,0.019383198763029963,-1.0000065770867452,-0.36734701821514887,43.497752094305724,34.211171830601394,-0.2067454507431954,0.2575825180664584,0.9257859625487921,0.18008948348474618,12.375882594165535,0.4549999237060529,-0.37210706809888094,-0.14925026893615545,-1.0840415718030538,0.7855410339307429,-0.6166459203696046,0.31814538249729374,-0.8699998855590838,78.73298598315176,40.8699255497989,0.46739565143344924,7,-0.31749963760376154,0.062499999999998224,1.1412503719329816,0.780000686645506,2.235000610351559,4,0.15557478290514415,1.1836735091075763,11.350000381469727,-1.3137250502081252,10.774999618530273,1.1754360134384494,10.904999732971193,0.15557478290514415
4005,2015-07-13,11.899999618530273,11.899999618530273,11.619999885559082,11.619999885559082,1045349.0,0.02852203391618735,1.0,-1.55555143474761,43.74999999999998,35.210493640934686,-0.5385065886641911,-0.10912188172621029,0.5610024902958113,-0.12141413442077997,12.448012705035875,0.3299999237060529,-0.40315192822860446,0.2004996776580814,-0.6991021269005468,1.1001014822167097,-0.24930122462123272,0.6503005799373955,-1.1778997993469247,100.0,66.7653355545483,0.44980090227931446,7,-0.5999999046325684,-0.2674999237060547,0.8037505149841309,0.4500007629394531,1.7200002670288086,0,0.13697480392375305,-1.0000065770867452,11.56999969482422,1.1836735091075763,11.350000381469727,-1.3137250502081252,10.774999618530273,0.13697480392375305
4006,2015-07-14,11.649999618530273,11.90999984741211,11.614999771118164,11.90999984741211,924710.0,-0.021008404034795758,1.269229358471188,-0.9285731315629034,43.23529469513144,36.10869248375296,-0.29613309429693047,0.10615369526991358,0.7809785946060686,0.15511938844632311,12.450260052984106,0.2950000762939453,-0.49544806045152257,-0.024000310897827504,-0.8971653086834266,0.8491646868877716,-0.46058280979062616,0.41258218799497115,-0.8807838073730476,78.51237845578852,44.98793380071186,0.4365824988927991,7,-0.3449997901916504,-0.017499923706054688,0.9137506484985352,0.7000007629394531,1.3650007247924822,1,0.1231760057171345,1.0,11.899999618530273,-1.0000065770867452,11.56999969482422,1.1836735091075763,11.350000381469727,0.1231760057171345
4007,2015-07-15,11.720000267028807,11.744999885559082,11.654999732971193,11.71500015258789,792739.0,0.006008639552845363,2.2727714102407846,-0.01923119245863675,44.96351535651812,37.37927672255425,-0.389014395742743,0.023579167489840458,0.6819544028541511,0.11232868673567786,11.938678447759383,0.0950002670288086,-0.49713909683701907,0.05475034713744975,-0.8125776528168025,0.922078347091702,-0.3789136528396764,0.4884143471145759,-0.8823374136962876,82.64844437902737,47.60016008997286,0.4336639999771262,7,-0.41500043869018377,-0.08750057220458807,0.7612495422363299,0.6300001144409197,1.2299995422363281,2,0.09726957027940797,1.269229358471188,11.649999618530273,1.0,11.899999618530273,-1.0000065770867452,11.56999969482422,0.09726957027940797
4008,2015-07-16,11.890000343322756,11.960000038146973,11.80500030517578,11.829999923706055,735211.0,0.014505125633162308,-1.8181857589970196,11.999809269506812,43.815202674949525,38.74100734693546,-0.5572609192603615,-0.16844622718043212,0.4918836968473297,-0.029595847720639057,11.339063006264476,0.23999977111816584,-0.46590825675703584,0.23325042724609624,-0.6210223785766473,1.0875232330688398,-0.19388597566527643,0.6603868301574689,-0.9879972703454616,84.26972071253483,50.46184970220632,0.4271364029113718,7,-0.560000419616701,-0.25750064849853693,0.5449995994567853,0.4600000381469709,0.5199995040893537,3,0.10891505793952283,2.2727714102407846,11.720000267028807,1.269229358471188,11.649999618530273,1.0,11.899999618530273,0.10891505793952283
4009,2015-07-17,11.899999618530273,11.9350004196167,11.835000038146973,11.925000190734865,495917.0,0.0008409819107475514,3.444359675334308,-0.41667328935867576,56.70497076311856,41.541356964159654,-0.5270578913233166,-0.19390002051447652,0.4579700112193166,-0.012773113082927168,10.965825756964087,0.10000038146972656,-0.44205141558425964,0.24674973487853968,-0.6026790834869935,1.0961785532440729,-0.1779646743042278,0.6714641440613072,-0.9133567883394047,82.60858748503838,43.19981537654556,0.4247144091827668,7,-0.5699996948242188,-0.2674999237060547,0.5337502956390381,0.5525007247924822,-0.17499923706054688,4,0.14285721154917264,-1.8181857589970196,11.890000343322756,2.2727714102407846,11.720000267028807,1.269229358471188,11.649999618530273,0.14285721154917264
4010,2015-07-20,11.93000030517578,12.024999618530273,11.875,11.899999618530273,732899.0,0.002521066185480425,-2.749994039529838,-1.1999999999998436,58.30116370352584,44.493230239247715,-0.48587481151364287,-0.24222668619482768,0.3942390789368666,-0.01590422286698434,11.01656777506178,0.14999961853027344,-0.40177261230933503,0.2805004119873029,-0.5630317083091096,1.1240325322837155,-0.14126564816090337,0.7022664721355092,-0.8654888983484224,76.82942714390674,32.59295725075956,0.42176606014820656,7,-0.5675005912780744,-0.2975006103515607,0.503749608993532,0.5274996757507342,0.4949998855590856,0,0.15716680235008362,3.444359675334308,11.899999618530273,-1.8181857589970196,11.890000343322756,2.2727714102407846,11.720000267028807,0.15716680235008362
4011,2015-07-21,11.895000457763672,11.989999771118164,11.850000381469727,11.989999771118164,848279.0,-0.0029337675202676383,1.9473768747364828,-3.166571301417951,55.75398537396894,47.80130693077352,-0.33042256999401687,-0.25370693178749093,0.4034331441302612,0.041723342015757225,11.209957547791202,0.1399993896484375,-0.3328728223070314,0.26675052642822195,-0.5255166940425031,1.059017746898947,-0.12938308380714147,0.6628841366635854,-0.7344402297660224,64.86508081747941,16.957120966997493,0.3961336102353627,7,-0.47500085830688477,-0.2625007629394531,0.4987494945526123,0.5624995231628418,0.5099992752075213,1,0.1450188618252244,-2.749994039529838,11.93000030517578,3.444359675334308,11.899999618530273,-1.8181857589970196,11.890000343322756,0.1450188618252244
4012,2015-07-22,12.024999618530273,12.029999732971193,11.75,11.854999542236328,836207.0,0.01092889077459036,2.1111028694951477,-1.7894874214467846,60.19606794498909,50.02421695627858,-0.29554184026421204,-0.4114983218473256,0.2519917411264423,-0.06585997455405312,11.84989720503323,0.2799997329711932,-0.24408533260419496,0.4009996891021732,-0.3812347853836435,1.18323416358799,0.009882451859263952,0.7921169263450825,-0.7779954514793612,98.21424313949822,43.96551995534797,0.3911172372429088,7,-0.252499580383299,-0.3924999237060547,0.3162503242492676,0.47500038146972656,0.7200002670288086,2,0.08232854521399835,1.9473768747364828,11.895000457763672,-2.749994039529838,11.93000030517578,3.444359675334308,11.899999618530273,0.08232854521399835
4013,2015-07-23,12.5,12.585000038146973,12.149999618530273,12.21500015258789,1821967.0,0.03950107247718826,-1.09638293960842,1.6764689382804698,71.53024657398495,53.13893856513182,-0.6596265272462993,-0.898294649833673,-0.2448538782790859,-0.5142573045949774,12.422725799318657,0.5600004196166992,-0.11720821834433615,0.8542500495910641,-0.0004478453707825736,1.7089479445529108,0.4269011021101399,1.2815989970719883,-1.159036365038654,89.82035517799444,29.741883817208333,0.4273489474809236,7,-0.40000009536743164,-0.8575000762939453,-0.16499996185302734,0.0,0.020000457763671875,3,0.03599998474121069,2.1111028694951477,12.024999618530273,1.9473768747364828,11.895000457763672,-2.749994039529838,11.93000030517578,0.03599998474121069
4014,2015-07-24,12.460000038146973,12.545000076293945,12.3100004196167,12.510000228881836,1278916.0,-0.003199996948242134,2.9166646798432794,-0.17543935966591265,74.1697490992001,56.51891068726516,-0.5365248270300746,-0.8918107018941779,-0.22680842316722227,-0.44985221601059955,12.957777165796283,0.2349996566772461,0.050187626158972876,0.8065001010894779,-0.07573465279983438,1.6887348549787902,0.36538272414482265,1.2476174780341331,-0.944871306739639,85.02994080366759,18.626116037827643,0.441117376944656,7,-0.3600001335144043,-0.817500114440918,-0.15999984741210938,0.039999961853027344,-0.1099996566772461,4,-0.004012856386981123,-1.09638293960842,12.5,2.1111028694951477,12.024999618530273,1.9473768747364828,11.895000457763672,-0.004012856386981123
4015,2015-07-27,12.345000267028807,12.425000190734865,12.225000381469727,12.425000190734865,1012449.0,-0.009229516112848168,3.9999999999998224,1.5999923706346435,77.90698791938561,60.37132104551564,-0.39310236674869437,-0.7527938545727135,-0.13651924957217254,-0.3077546814251395,13.612783827215068,0.2349996566772461,0.14229581584992346,0.6517503261566144,-0.28104011315120303,1.584540765464432,0.18535510650270481,1.118145545810524,-0.6800895526779236,71.25751375403863,-3.0342093641616827,0.46639521965390895,7,-0.2250003814697248,-0.7025003433227521,-0.045000076293943536,0.15499973297119318,-0.40500068664550604,0,-0.05022275189535508,2.9166646798432794,12.460000038146973,-1.09638293960842,12.5,2.1111028694951477,12.024999618530273,-0.05022275189535508
4016,2015-07-28,12.364999771118164,12.425000190734865,12.19499969482422,12.359999656677244,1043623.0,0.0016200488988868944,2.679979858552,-0.0625014901175599,82.18624685422525,64.50718010081643,-0.3363879274068218,-0.7427481455962113,-0.18263475651023597,-0.3046559838675549,13.854380836476613,0.23000049591064453,0.21436547081080093,0.6284998416900631,-0.34585085514304126,1.6028505385231675,0.14132449327351182,1.1156751901066144,-0.5712765514358278,73.65266383495839,-8.654306134924099,0.48717534841655175,7,-0.19749975204467773,-0.7224998474121094,-0.06749963760375977,0.13500022888183594,-0.29500007629394354,1,0.004852440010298054,3.9999999999998224,12.345000267028807,2.9166646798432794,12.460000038146973,-1.09638293960842,12.5,0.004852440010298054
4017,2015-07-29,12.40999984741211,12.46500015258789,12.225000381469727,12.385000228881836,1224127.0,0.003639310725994216,2.5555461365659307,4.9998092695004175,77.31959320354177,68.2298901595489,-0.30532694085269263,-0.7634920418304247,-0.25086496842112815,-0.32837691640749966,14.391341183865485,0.23999977111816406,0.26694926777019745,0.6332499027252201,-0.38380105548858445,1.6503008609390246,0.12472442361831781,1.1417753818321223,-0.5054978731447246,59.77010990263763,-21.97437898485485,0.5085254791069025,7,-0.24249982833862305,-0.7674999237060547,-0.11249971389770508,0.09000015258789062,-0.28999996185302734,2,-0.0004029101130053059,2.679979858552,12.364999771118164,3.9999999999998224,12.345000267028807,2.9166646798432794,12.460000038146973,-0.0004029101130053059
4018,2015-07-30,13.119999885559082,13.140000343322756,12.649999618530273,12.649999618530273,2357204.0,0.05721192964357935,-1.0851082825552851,18.800297550926985,81.89301655115952,71.02856191377568,-0.9191629282885447,-1.4190522721280683,-0.9797088324858869,-1.0143498861084517,15.443832141339769,0.7300004959106463,0.36431842836914186,1.2624999523162845,0.09149711484423939,2.4335027897883297,0.676998533580262,1.848001371052307,-1.120228182348555,97.88355089539341,15.107175166587979,0.5855014187360223,7,-0.6749997138977051,-1.1999998092651367,-0.8212497234344482,-0.619999885559082,-1.2200002670288086,3,-0.02858231732248373,2.5555461365659307,12.40999984741211,2.679979858552,12.364999771118164,3.9999999999998224,12.345000267028807,-0.02858231732248373
4019,2015-07-31,13.529999732971193,13.68000030517578,13.114999771118164,13.140000343322756,2612668.0,0.031249988642407578,-1.5681811285421083,0.8297854639825822,82.47013117775013,73.71400274424504,-1.1998040837832011,-1.741942864406612,-1.4046603397771484,-1.3952197046306765,15.897907399659372,0.5650005340576154,0.46907848381608197,1.5604998111724875,0.20420875955378293,2.916790862791192,0.8823542853631352,2.2386453369818398,-1.3477914473427095,89.89895551833644,8.917027280876525,0.6781455258093526,7,-0.8149995803833026,-1.3399996757507342,-1.2312495708465594,-1.0299997329711932,-1.6499996185302752,4,-0.07464887621145022,-1.0851082825552851,13.119999885559082,2.5555461365659307,12.40999984741211,2.679979858552,12.364999771118164,-0.07464887621145022
4020,2015-08-03,13.520000457763672,13.609999656677244,13.425000190734865,13.510000228881836,1095095.0,-0.0007390447453708981,-1.0555461365659318,0.025641652646817167,91.18947210101722,77.65127904725041,-1.051076514609706,-1.6287944341933311,-1.4031060605267598,-1.358966401152216,16.146171356063967,0.18499946594237926,0.5754120751264225,1.4320004940032955,-0.03262603970503797,2.896627027711629,0.6996872271491288,2.1643137608574623,-1.0681896086166756,89.2256039292651,7.603660668836881,0.7323132668541668,8,-0.8050003051757812,-1.330000400543213,-1.197500467300415,-1.0200004577636719,-1.4700002670288068,0,-0.08653846425146305,-1.5681811285421083,13.529999732971193,-1.0851082825552851,13.119999885559082,2.5555461365659307,12.40999984741211,-0.08653846425146305
4021,2015-08-04,13.600000381469727,13.68000030517578,13.494999885559082,13.5,1244861.0,0.005917153919925866,-2.3636253294492673,9.999809269502194,91.22811200329933,81.09928394261821,-0.9652995645018585,-1.5774143416111315,-1.4782226913128085,-1.4116612297971898,16.087267779411146,0.18500041961669744,0.645125442373212,1.3772503852844231,-0.1245293299893806,2.879030100558227,0.6263605276475204,2.128140242921326,-0.9271154302375493,94.50172316832266,12.472211190374722,0.750889857636902,8,-0.6850004196166992,-1.4100003242492676,-1.4350004196166992,-1.1525001525878906,-1.3350000381469709,1,-0.12205887900916612,-1.0555461365659318,13.520000457763672,-1.5681811285421083,13.529999732971193,-1.0851082825552851,13.119999885559082,-0.12205887900916612
4022,2015-08-05,13.675000190734865,13.8100004196167,13.619999885559082,13.625,833150.0,0.005514691703047747,-5.333306842565366,0.5000000000000178,90.84672407050469,83.24555922000928,-0.8734898320884241,-1.5009692164831137,-1.5436596668524185,-1.461436855895629,15.714811767981661,0.21000003814697266,0.7189375857231859,1.3072501659393332,-0.1656935599565994,2.7801938918352658,0.570778302991366,2.0437220288873004,-0.8208344757928394,88.36205727139183,6.342619940458192,0.7364718629479665,8,-0.6725001335144061,-1.420000076293947,-1.6525001525878924,-1.3049998283386248,-1.4600000381469744,2,-0.11736749349357012,-2.3636253294492673,13.600000381469727,-1.0555461365659318,13.520000457763672,-1.5681811285421083,13.529999732971193,-0.11736749349357012
4023,2015-08-06,13.274999618530273,13.84000015258789,13.204999923706055,13.625,1295140.0,-0.029250498473528452,-1.591838879568394,-6.999980926586183,76.69904099208833,83.52659165255241,-0.3933606450097322,-1.0006626119996849,-1.1490244558115776,-1.0454672325556231,16.062577988941406,0.6350002288818359,0.8044532620811733,0.8109996318817139,-0.6332216428305522,2.25522090659398,0.08888899452558086,1.5331102692378469,-0.22966696265331343,22.068932858732627,-57.40256593070366,0.7221106373561335,8,-0.25749969482421875,-1.0049996376037598,-1.2524995803833008,-0.9049992561340332,-0.9399995803833008,3,-0.08700563210253909,-5.333306842565366,13.675000190734865,-2.3636253294492673,13.600000381469727,-1.0555461365659318,13.520000457763672,-0.08700563210253909
4024,2015-08-07,13.369999885559082,13.5,13.130000114440918,13.25,1109017.0,0.007156329172032461,-1.0555568801044803,-0.34285644219922506,77.27273548273824,83.45611915959161,-0.38632923163778976,-1.0054469081610424,-1.242110409949463,-1.1221871846064069,17.636397260080415,0.36999988555908203,0.8782778187871827,0.8159998893737797,-0.6179516579091153,2.2499514366566746,0.09902411573233216,1.5329756630152271,0.4700002670288086,33.80278284836982,-44.10258705331719,0.7169757736414475,8,-0.35249996185302734,-1.0999999046325684,-1.3474998474121094,-0.9999995231628418,-1.1049995422363263,4,-0.10994766489239494,-1.591838879568394,13.274999618530273,-5.333306842565366,13.675000190734865,-2.3636253294492673,13.600000381469727,-0.10994766489239494
4025,2015-08-10,13.529999732971193,13.619999885559082,13.34000015258789,13.414999961853027,829062.0,0.011967079190847718,-1.113210399032648,0.9583323399216545,79.56600723413243,83.16498142402573,-0.4029324213076393,-1.0931145426301807,-1.4000703280339852,-1.269097771419636,19.373028582600156,0.2799997329711914,0.8848437657452202,0.8944997310638438,-0.567945583315689,2.3569450454433767,0.16327707387407742,1.6257223882536103,0.31000041961669744,56.33797141394995,-22.25784086160079,0.7312226571897664,8,-0.4974994659423846,-1.2599997520446795,-1.6412496566772479,-1.2649993896484393,-1.2399997711181658,0,-0.1219511937246679,-1.0555568801044803,13.369999885559082,-1.591838879568394,13.274999618530273,-5.333306842565366,13.675000190734865,-0.1219511937246679
4026,2015-08-11,13.085000038146973,13.505000114440918,13.085000038146973,13.505000114440918,716409.0,-0.03288985244691489,1.0,-3.6521818453219543,67.2078047741323,82.04144937631357,0.1731482438554668,-0.5640132687358186,-0.9552581624735463,-0.8114676891638979,20.899855219914993,0.4449996948242205,0.8817253020764078,0.3777500152587887,-1.0205137863777534,1.7760138168953308,-0.3213818855594823,1.0768819160770597,0.7408001136779792,0.0,-72.97001309932133,0.6991319008182714,8,0.15999984741210938,-0.815000057220459,-1.2475001811981201,-0.869999885559082,-0.8000001907348633,1,-0.07909819215855951,-1.113210399032648,13.529999732971193,-1.0555568801044803,13.369999885559082,-1.591838879568394,13.274999618530273,-0.07909819215855951
4027,2015-08-12,12.859999656677244,13.0600004196167,12.859999656677244,13.0,1108904.0,-0.01719529085317384,-1.8571467496814946,0.33333409021757815,56.360420277347394,79.20449423477889,0.5237744080479221,-0.2626965545808222,-0.7335472806900452,-0.579408020124335,22.28511126958513,0.22500038146972834,0.8779190838558257,0.09574966430663956,-1.2237887972577735,1.4152881258710526,-0.564019566475567,0.7555188950888461,0.936168490600588,0.0,-67.91229038590534,0.6597692307822064,8,0.49000024795532404,-0.5899996757507306,-1.1024997234344465,-0.7249994277954084,-0.7849998474121094,2,-0.046267443953277976,1.0,13.085000038146973,-1.113210399032648,13.529999732971193,-1.0555568801044803,13.369999885559082,-0.046267443953277976
4028,2015-08-13,13.1850004196167,13.239999771118164,13.020000457763672,13.03499984741211,900562.0,0.025272221743078083,-1.4444456218243855,-1.0714300311305645,61.63724614351216,76.88972923097468,0.23352081995714258,-0.5119528237550561,-1.0553886038897229,-0.8929130608423961,23.305781254398322,0.38000011444091975,0.8762252028839281,0.3560004234313965,-0.9088674109907018,1.6208682578534948,-0.27643349377965265,0.9884343406424456,0.554997618225098,42.76324540291486,-22.034341195021284,0.6324339172110489,8,0.16499948501586914,-0.8575005531311035,-1.5525007247924805,-1.140000343322754,-1.1050004959106445,3,-0.07356846690620034,-1.8571467496814946,12.859999656677244,1.0,13.085000038146973,-1.113210399032648,13.529999732971193,-0.07356846690620034
4029,2015-08-14,13.600000381469727,13.789999961853027,13.369999885559082,13.369999885559082,1361534.0,0.03147515727307737,-2.652166701911076,1.533330790211524,68.37481886471139,74.35476776027403,-0.19054294751938805,-0.8359209607349811,-1.4592790382719496,-1.291093135026884,24.715152603346347,0.6049995422363281,0.9211374639924212,0.6860003471374512,-0.544008664028949,1.9160093583038513,0.0709958415542502,1.3010048527206521,-0.7400007247924822,79.56994429723458,14.945509079790085,0.6150045055832002,8,-0.2500004768371582,-0.9225001335144043,-2.11875057220459,-1.5550003051757812,-1.3050003051757812,4,-0.09301472851768022,-1.4444456218243855,13.1850004196167,-1.8571467496814946,12.859999656677244,1.0,13.085000038146973,-0.09301472851768022
4030,2015-08-17,13.80500030517578,13.845000267028807,13.600000381469727,13.600000381469727,1016051.0,0.015073523379114606,-1.3902436755086867,0.8913020943472036,70.00000529818999,71.9960892374841,-0.39209741286784805,-0.9415204815613869,-1.642337620267746,-1.4746370834172513,25.993504688853875,0.24499988555908025,0.892742768348139,0.7972502708435041,-0.40241854850256686,1.996919090189575,0.19741586117046772,1.3970846805165404,-0.92640064239502,95.93909268353136,31.11591620614638,0.5998344096730358,8,-0.4525003433227539,-1.0750002861022931,-2.3625004291534406,-1.7600002288818342,-1.9149999618530238,0,-0.11155377963125768,-2.652166701911076,13.600000381469727,-1.4444456218243855,13.1850004196167,-1.8571467496814946,12.859999656677244,-0.11155377963125768
4031,2015-08-18,13.619999885559082,13.859999656677244,13.619999885559082,13.845000267028807,761618.0,-0.01340097178754407,-1.1333276819395426,-1.0975632449129606,66.17646796330644,69.25494967001762,-0.2279311143397571,-0.654202577597923,-1.4320962971384947,-1.2691983067425632,27.432932268235554,0.2399997711181623,0.8236246211662781,0.5259998798370358,-0.5813043070018651,1.6333040666759366,-0.02765221358241554,1.079651973256487,-0.7027441986084,76.00002288818376,10.102367299507947,0.5536520934194508,8,-0.2600002288818377,-0.882500171661377,-2.15375018119812,-1.5749998092651367,-1.6499996185302752,1,-0.09765050916896245,-1.3902436755086867,13.80500030517578,-2.652166701911076,13.600000381469727,-1.4444456218243855,13.1850004196167,-0.09765050916896245
4032,2015-08-19,13.015000343322756,13.524999618530273,12.960000038146973,13.524999618530273,1171459.0,-0.044419937394991504,1.215687777804788,2.266659602424458,48.555714778199274,66.12791342402994,0.3057554031062697,0.030322847799704178,-0.8194876775645046,-0.6506635553604756,28.671930945598685,0.6599998474121094,0.7214730093488413,-0.12849969863891353,-1.1166991476631,0.859699750385273,-0.6225994231510068,0.36560002587317975,0.8449993133544886,6.111147609773468,-53.43792447983327,0.49409972451209316,8,0.34499931335448863,-0.25750064849853693,-1.5462505817413348,-0.9700002670288104,-1.430000305175783,2,-0.05608916455274371,-1.1333276819395426,13.619999885559082,-1.3902436755086867,13.80500030517578,-2.652166701911076,13.600000381469727,-0.05608916455274371
4033,2015-08-20,12.949999809265135,13.029999732971193,12.8100004196167,13.0,777746.0,-0.004994278320627821,2.999999999999903,0.09803972900651686,41.18541394671482,62.118211031138465,0.3573899249286452,0.13783149464660305,-0.7503779131806496,-0.5715700144934903,28.487393144178913,0.21999931335449396,0.604660280573146,-0.21600022315979217,-1.1621037294731558,0.7301032831535714,-0.689051976316474,0.2570515299968896,0.9099998474121094,13.333284892697792,-40.626192010769785,0.473051753156682,8,0.3850002288818377,-0.1449999809265119,-1.481250047683714,-0.9200000762939435,-0.9600000381469709,3,-0.0675675685627406,1.215687777804788,13.015000343322756,-1.1333276819395426,13.619999885559082,-1.3902436755086867,13.80500030517578,-0.0675675685627406
4034,2015-08-21,12.40999984741211,12.960000038146973,12.40999984741211,12.755000114440918,924526.0,-0.04169883936729324,-2.1884044349967797,6.899979019244829,35.47120229321132,57.218788259925,0.8346673482252616,0.7103115465517753,-0.21278123089950185,-0.020553881848162092,28.25407925174352,0.5500001907348633,0.4663868421630255,-0.7535001754760735,-1.7076883450452982,0.2006879940931512,-1.2305942602606859,-0.27640609069146116,1.407999839782713,0.0,-47.4538150125812,0.4770940847846121,8,0.7249999046325684,0.39499998092651367,-0.9287500381469727,-0.41499996185302734,-0.8549995422363299,4,-0.026591452680385874,2.999999999999903,12.949999809265135,1.215687777804788,13.015000343322756,-1.1333276819395426,13.619999885559082,-0.026591452680385874
4035,2015-08-24,11.725000381469727,12.0,11.335000038146973,12.0,1956923.0,-0.05519737907855238,3.836370067762989,0.7970997266135742,28.813564801344867,52.95276159628196,1.3820377618088475,1.4192460841025856,0.46357874690900047,0.6668002070886132,28.890567472574624,1.0749998092651367,0.35774679882498184,-1.4074996471405026,-2.5034131977175527,-0.3115860965634525,-1.9554564224290285,-0.8595428718519766,2.008519315338132,15.445560484866991,-24.980622334063543,0.5479567752885254,8,0.8724994659423828,0.8724994659423828,-0.24375057220458984,0.26999950408935547,-0.4850006103515625,0,0.04861404488523946,-2.1884044349967797,12.40999984741211,2.999999999999903,12.949999809265135,1.215687777804788,13.015000343322756,0.04861404488523946
4036,2015-08-25,12.425000190734865,12.515000343322756,11.845000267028807,11.885000228881836,1962043.0,0.05970147432757633,-1.1612909676258265,-1.963638948806698,37.6237651808865,50.87091103000852,0.6465646622845878,0.7630961700429193,-0.23275249235078554,-0.02802798052204203,29.319658285907384,0.7899999618530291,0.24689555154524,-0.710499858856199,-1.7978622200851806,0.3768625023727825,-1.254181039470689,-0.16681867824170915,1.1166379333801224,49.77170600174805,14.772555344926538,0.5436811806144906,8,0.17249965667724432,0.17249965667724432,-0.9275004863739031,-0.430000305175783,-0.38000011444091975,1,-0.04305833715890406,3.836370067762989,11.725000381469727,-2.1884044349967797,12.40999984741211,2.999999999999903,12.949999809265135,-0.04305833715890406
4037,2015-08-26,12.404999732971193,12.619999885559082,12.045000076293945,12.28499984741211,1162397.0,-0.0016096947651225157,1.090907672220517,0.2222220259929277,40.685228119050414,48.54290902729055,0.6651875322154162,0.8250010583132958,-0.20069720426721638,-0.00044479567733013425,29.605328423944087,0.5749998092651367,0.1024265713103425,-0.7302503108978247,-1.8183170867216898,0.35781646492604047,-1.2742836988097572,-0.1862169229858921,0.960107344266353,63.12683701899926,25.39773941590102,0.5440333879119323,8,0.1925001144409162,0.1925001144409162,-0.8787500858306903,-0.40999984741211115,-0.48499965667724787,2,-0.03506646314438877,-1.1612909676258265,12.425000190734865,3.836370067762989,11.725000381469727,-2.1884044349967797,12.40999984741211,-0.03506646314438877
4038,2015-08-27,12.744999885559082,12.869999885559082,12.520000457763672,12.614999771118164,1187339.0,0.027408315994090993,-1.187505029161687,1.0833353201567046,43.641913697050235,45.79480845310598,0.2863191494056814,0.4800803451460389,-0.5297624063210034,-0.33495961786294615,28.358132047100554,0.46500015258788885,0.027756475792481083,-0.3715001583099369,-1.4735084288709572,0.7305081122510835,-0.9225042935904462,0.1795039769705724,0.4576986285512188,86.76922137920673,46.53819063718729,0.5510041352805101,8,-0.14750003814697266,-0.14750003814697266,-1.0425000190734863,-0.820000171661377,-0.619999885559082,3,-0.09101607358399944,1.090907672220517,12.404999732971193,-1.1612909676258265,12.425000190734865,3.836370067762989,11.725000381469727,-0.09101607358399944
4039,2015-08-28,12.520000457763672,12.699999809265135,12.40999984741211,12.630000114440918,1075076.0,-0.017653937215829196,1.3200085449544903,-0.8461504603308513,39.85944603783787,42.445857424177966,0.3822024484654989,0.6593381046868458,-0.2933156681904947,-0.10812259842123062,26.312531786925547,0.33500003814697266,0.005264298548652846,-0.5459996223449703,-1.660717469238456,0.5687182245485154,-1.1033585457917123,0.011359301101771635,0.5332821782695625,77.19873207899779,37.39385969220342,0.5573589234467425,8,0.0774993896484375,0.0774993896484375,-0.6487505435943604,-0.5975003242492676,0.07999992370605469,4,-0.042332321666717965,-1.187505029161687,12.744999885559082,1.090907672220517,12.404999732971193,-1.1612909676258265,12.425000190734865,-0.042332321666717965
4040,2015-08-31,12.350000381469727,12.55500030517578,12.30500030517578,12.520000457763672,776898.0,-0.013578280357691819,1.0833353201567515,1.5454600625959096,42.1891655726271,39.780601602991375,0.36219457241022646,0.7770291304655679,-0.11473600087895264,0.05811471044160932,24.214342392532256,0.25,-0.07177649007305931,-0.6574996948242191,-1.794478576078097,0.4794791864296588,-1.225989135451158,-0.08901025419728015,0.5658196467326064,49.26832218386856,4.245468460573505,0.5684894406269388,8,0.07999944686889648,0.2474994659423828,-0.47875046730041504,-0.42750024795532227,0.3599996566772461,0,-0.06437247382492284,1.3200085449544903,12.520000457763672,-1.187505029161687,12.744999885559082,1.090907672220517,12.404999732971193,-0.06437247382492284
4041,2015-09-01,11.9399995803833,12.260000228881836,11.859999656677244,12.21500015258789,1159278.0,-0.03319844440665787,1.1917796049967306,1.617649698751248,40.59304874971186,38.89586093315944,0.5686228287966966,1.1133735942815086,0.2891021070574684,0.46839710005089685,22.138907485972126,0.49000072479248225,-0.2324125041323768,-0.984500455856324,-2.1802072674943087,0.2112063557816608,-1.5823538616753154,-0.38664705003733246,0.8493548486146025,7.920782730378553,-41.02925269216767,0.5978534058189923,9,0.24250030517578125,0.6575002670288086,-0.05874967575073242,-0.017499446868896484,0.6700000762939435,1,-0.05862645174755232,1.0833353201567515,12.350000381469727,1.3200085449544903,12.520000457763672,-1.187505029161687,12.744999885559082,-0.05862645174755232
4042,2015-09-02,12.06999969482422,12.175000190734865,11.9399995803833,12.0,1143256.0,0.01088778216160935,-1.4736836821763977,-0.2545438151748406,38.125659523081666,38.55588821942243,0.32461403668098576,0.9032771433120974,0.16109281543223197,0.340954260590987,19.77720687037476,0.23500061035156428,-0.4320955452818005,-0.774250316619872,-1.973308212077015,0.42480757883727094,-1.3737792643484443,-0.17472136889129963,0.6030063829056083,20.792078273038154,-27.745040438744393,0.5995289477285715,9,0.07750034332275213,0.5275001525878888,-0.16499972343445002,-0.1524996757507342,0.6150007247924787,2,-0.0020712194832113173,1.1917796049967306,11.9399995803833,1.0833353201567515,12.350000381469727,1.3200085449544903,12.520000457763672,-0.0020712194832113173
4043,2015-09-03,12.119999885559082,12.3100004196167,12.005000114440918,12.229999542236328,1027567.0,0.004142517978380944,1.259249709484065,-1.5714305177111318,32.90992845241594,38.271302237111826,0.1614780423314368,0.803506836013451,0.11515620946067884,0.29087412625400333,18.63338069806913,0.30500030517578125,-0.6190098249868257,-0.6665001392364509,-1.889228410965611,0.5562281324927092,-1.277864275101031,-0.055136003371870856,0.4459657090041187,30.952402577645184,-13.095021952494623,0.6113641358645799,9,-0.017499923706054688,0.47749996185302734,-0.21499991416931152,-0.2024998664855957,0.38000011444091797,3,-0.016501634583630298,-1.4736836821763977,12.06999969482422,1.1917796049967306,11.9399995803833,1.0833353201567515,12.350000381469727,-0.016501634583630298
4044,2015-09-04,11.899999618530273,12.100000381469727,11.75,12.06999969482422,1292048.0,-0.018151837384993486,2.043462396444061,1.5454600625959258,28.078249120293307,38.18960049477276,0.3369620497257877,0.9567866767677682,0.3290102968141113,0.5155020280281004,17.799435866674987,0.36999988555908203,-0.6967965128682767,-0.8130003929138176,-2.064435095405459,0.4384343095778238,-1.4387177441596393,-0.18728304166799603,0.5674887315196298,18.633485921166155,-18.07131787180493,0.6257173512458207,9,0.4100003242492676,0.6975002288818359,0.2825005054473877,0.020000457763671875,0.3400001525878906,4,0.018907595687596812,1.259249709484065,12.119999885559082,-1.4736836821763977,12.06999969482422,1.1917796049967306,11.9399995803833,0.018907595687596812
4045,2015-09-07,11.880000114440918,12.020000457763672,11.81999969482422,11.899999618530273,700085.0,-0.001680630649618875,-1.8571467496815888,0.11764408890484455,29.186607128190246,37.25213848891762,0.42606583613217985,0.8925982578799925,0.3668441384517287,0.5422154201161593,16.711025747616468,0.20000076293945135,-0.7488858782449128,-0.7504999160766594,-1.99267095402646,0.4916711218731411,-1.3715854350515606,-0.12941439710175828,0.4968891706567504,23.21428875533674,-8.167984409057283,0.6210855189749006,9,0.42999982833862305,0.7174997329711914,0.5724999904632568,0.309999942779541,0.14499950408935547,0,0.06060608249941013,2.043462396444061,11.899999618530273,1.259249709484065,12.119999885559082,-1.4736836821763977,12.06999969482422,0.06060608249941013
4046,2015-09-08,12.050000190734865,12.204999923706055,11.90999984741211,11.989999771118164,837560.0,0.014309770593966542,-1.6818156202993666,-3.0000953697964743,37.116155723139634,36.85557488937199,0.22046190241392516,0.6757278082557558,0.2186334230554401,0.38126330536785247,16.21826265358107,0.3249998092651367,-0.7278599437190376,-0.528749847412108,-1.7774161496867116,0.7199164548624957,-1.1530829985494098,0.09558330372519386,0.24353795460674732,53.571422489326835,18.207960412177066,0.6243331511373017,9,0.25999975204467596,0.5474996566772443,0.40249991416930975,0.13999986648559393,0.21500015258789062,1,0.05477177070250794,-1.8571467496815888,11.880000114440918,2.043462396444061,11.899999618530273,1.259249709484065,12.119999885559082,0.05477177070250794
4047,2015-09-09,12.265000343322756,12.44499969482422,12.21500015258789,12.300000190734865,635451.0,0.017842336031928197,-2.4073948487545107,-0.5833267106413242,41.20668311377203,36.584993713452185,-0.01842296452754333,0.43623210301485216,0.024985234384676147,0.17433795777047933,16.164871240869694,0.39499950408935547,-0.5990225507737126,-0.2839997291564931,-1.532803965848613,0.9648045075356269,-0.908401847502553,0.3404023891895669,-0.930000305175783,74.10080136121638,34.465584936852544,0.6244021183460597,9,-0.04000043869018732,0.3324995040893537,0.2874996662139875,-0.0750002861022967,0.08500003814697088,2,0.028128765079269646,-1.6818156202993666,12.050000190734865,-1.8571467496815888,11.880000114440918,2.043462396444061,11.899999618530273,0.028128765079269646
4048,2015-09-10,12.21500015258789,12.350000381469727,11.984999656677244,12.175000190734865,935711.0,-0.0040766562849781085,1.3548401982409461,-1.1428610354222926,47.13656893537478,37.39356292428961,-0.0575628075685497,0.4319843520783415,0.09942038735692194,0.2349185983420483,15.882010937807472,0.36500072479248225,-0.5578897833313263,-0.28549990653991664,-1.5053097779657527,0.9343099648859194,-0.8954048422528338,0.3244050291730005,-0.8578001213073723,66.90652615401487,21.33827790233179,0.6099049357129178,9,-0.0625,0.38249969482421875,0.41374993324279785,0.039999961853027344,0.36499977111816406,3,0.03847730341036737,-2.4073948487545107,12.265000343322756,-1.6818156202993666,12.050000190734865,-1.8571467496815888,11.880000114440918,0.03847730341036737
4049,2015-09-11,12.335000038146973,12.34000015258789,12.0600004196167,12.225000381469727,1780452.0,0.009823977409747275,3.6666666666666665,2.7499940395299602,60.73942639198617,39.454703015329514,-0.23084002606171872,0.22383053449465962,0.01268482713372343,0.1266237059727242,14.628203136590223,0.2799997329711914,-0.5356624830479841,-0.10225000381469762,-1.2078505394815036,1.0033505318521083,-0.6550502716481006,0.45055026401870535,-0.9560440135955801,82.40005493164034,31.65740560543395,0.5528002678334033,9,-0.23750019073486328,0.2624998092651367,0.3087499141693115,-0.06500005722045898,0.3900003433227539,4,0.0133765675997366,1.3548401982409461,12.21500015258789,-2.4073948487545107,12.265000343322756,-1.6818156202993666,12.050000190734865,0.0133765675997366
4050,2015-09-14,12.265000343322756,12.845000267028807,12.244999885559082,12.369999885559082,1055359.0,-0.005674884037919492,-7.275841203862015,-0.9545442723008604,46.38009557452163,40.097708218086154,-0.1946333430632805,0.18186613582454925,0.12033460307494614,0.2021323373788544,12.882082158005167,0.6000003814697248,-0.5580195507921015,-0.09524970054626358,-0.9951355141506539,0.8046361130581268,-0.5451926073484596,0.3546932062559325,-0.8647234453659074,37.96795043751728,-12.364733578882607,0.44994290680219545,9,0.032499790191648614,0.3324995040893537,0.3787496089935285,0.004999637603757989,0.5949993133544886,0,-0.002038367020364751,3.6666666666666665,12.335000038146973,1.3548401982409461,12.21500015258789,-2.4073948487545107,12.265000343322756,-0.002038367020364751
4051,2015-09-15,12.289999961853027,12.350000381469727,12.020000457763672,12.30500030517578,920053.0,0.0020382892646131356,5.2856831454755175,0.14286103542232884,47.4040685508801,41.128642554508204,-0.18412725328844637,0.05493388060136084,0.14195011350551212,0.17685527403399703,11.14059005151219,0.3299999237060547,-0.5421775725144453,-0.0037500858306884766,-0.6805916965931633,0.6730915249317864,-0.342170891211925,0.33467071955054806,-0.8319341291333,35.46512659463124,-12.701873025165838,0.3384208053812372,9,0.007500171661376953,0.30749988555908203,0.3612501621246338,-0.019999980926513672,0.39999961853027344,1,-0.02156227373029207,-7.275841203862015,12.265000343322756,3.6666666666666665,12.335000038146973,1.3548401982409461,12.21500015258789,-0.02156227373029207
4052,2015-09-16,12.28499984741211,12.510000228881836,12.1899995803833,12.380000114440918,1066830.0,-0.00040684413803404595,-1.2456122739212636,6.3332061796688786,37.76595717698216,41.66820130168223,-0.16251199221321144,0.0025719363904315173,0.198659291551035,0.1858571890284555,10.956931746233575,0.32000064849853516,-0.5319735553307936,0.027749824523926492,-0.5579164590462415,0.6134161080940945,-0.2650833172611584,0.3205829663090114,-0.7714566373200196,34.883718351342445,-8.053349631793957,0.29283314178508413,9,0.012500286102294922,0.3125,0.4725000858306885,-0.014999866485595703,0.5550003051757812,2,-0.0016279612810550237,5.2856831454755175,12.289999961853027,-7.275841203862015,12.265000343322756,3.6666666666666665,12.335000038146973,-0.0016279612810550237
4053,2015-09-17,12.074999809265135,12.270000457763672,11.880000114440918,12.260000228881836,955305.0,-0.017094020411503097,2.8048651138124012,1.947367364352777,38.0696923442737,42.77836165990227,0.04518520745542709,0.15142153308812212,0.44045747416001646,0.3983591645377871,11.297987217789293,0.4049997329711914,-0.4835715861018812,-0.13850021362304865,-0.629322371032023,0.35232194378592574,-0.38391129232753585,0.10691086508143854,-0.5081983168955766,20.207219066367667,-17.636059922333718,0.24541107870448742,9,0.25750017166137873,0.5225000381469744,0.7350001335144061,0.19500017166137873,0.7750005722045916,3,0.022774374869437564,-1.2456122739212636,12.28499984741211,5.2856831454755175,12.289999961853027,-7.275841203862015,12.265000343322756,0.022774374869437564
4054,2015-09-18,12.079999923706055,12.154999732971193,11.619999885559082,12.039999961853027,1855016.0,0.0004140881589980161,4.631589778596403,-0.21621551959667193,42.05881362968284,44.20860682673478,0.07644196537424008,0.12693928166552126,0.46087689429743683,0.3822635581945537,11.919968344892496,0.5349998474121112,-0.43001344896575944,-0.11700010299682617,-0.6021632229186924,0.36816301692504005,-0.3595816629577602,0.12558145696410783,-0.46207048035012654,37.55101182867193,1.1052978663964836,0.24258155996093314,9,0.15250015258789062,0.5174999237060547,0.7587499618530273,0.19000005722045898,0.755000114440918,4,0.04139072873823357,2.8048651138124012,12.074999809265135,-1.2456122739212636,12.28499984741211,5.2856831454755175,12.289999961853027,0.04139072873823357
4055,2015-09-21,12.295000076293945,12.31999969482422,12.010000228881836,12.079999923706055,822895.0,0.017798025988888355,1.3396239995393382,5.375008940705243,61.7940355121674,46.95059346996008,-0.08213733281460733,-0.045501284626848104,0.26368018107963564,0.15195649004672518,10.77802881374755,0.3099994659423846,-0.3494077863163323,0.06950006484985316,-0.36303123938826154,0.5020313690879679,-0.1467655872692042,0.2857657169689105,-0.6750001907348633,75.84268880333207,34.31036600402361,0.21626565211905746,9,-0.0625,0.30249977111816406,0.71875,-0.02500009536743164,0.21000003814697266,0,0.034973591094551226,4.631589778596403,12.079999923706055,2.8048651138124012,12.074999809265135,-1.2456122739212636,12.28499984741211,0.034973591094551226
4056,2015-09-22,11.890000343322756,12.300000190734865,11.835000038146973,12.260000228881836,773986.0,-0.0329401976785727,1.06666822080324,-1.720928478912715,44.94383768246391,47.365832866481405,0.3327744228756444,0.33451319715547356,0.6902037697668248,0.5432903020332862,10.6736130084375,0.4650001525878924,-0.2310268569314502,-0.30874967575073065,-0.7552788113308324,0.13777945982937112,-0.5320142435407806,-0.08548510796068065,-0.27000045776367365,30.33711838308352,-13.247869377474082,0.22326456779005055,9,0.34249973297118963,0.7074995040893537,1.1512496471405012,0.382499694824217,0.6399993896484375,1,0.08158110053371237,1.3396239995393382,12.295000076293945,4.631589778596403,12.079999923706055,2.8048651138124012,12.074999809265135,0.08158110053371237
4057,2015-09-23,11.970000267028807,12.05500030517578,11.850000381469727,11.94499969482422,1079620.0,0.006728336534571833,1.1025563277303316,-0.06756913496556823,45.85636290637861,47.2235877521485,0.23079908879607025,0.2321560212053253,0.6308444077749638,0.4503501017218223,10.752807097927759,0.2049999237060529,-0.1133818346690294,-0.20699977874756037,-0.6536058232509792,0.23960626575585842,-0.43030280099926976,0.016303243504149023,-0.3010003662109355,50.00006811961221,4.618152072173942,0.22330302225170978,9,0.2624998092651385,0.45999956130981623,1.0787494182586688,0.3099994659423846,0.7899999618530291,2,0.06015031723413755,1.06666822080324,11.890000343322756,1.3396239995393382,12.295000076293945,4.631589778596403,12.079999923706055,0.06015031723413755
4058,2015-09-24,11.585000038146973,12.050000190734865,11.505000114440918,11.994999885559082,1443031.0,-0.03216376109383323,1.0961522943182993,-16.399618539006717,42.025324768450204,45.14424312731117,0.5777973953182656,0.5542107930297462,1.026956576697362,0.8237921986731891,11.478224902911846,0.5450000762939471,-0.06177506585670045,-0.5340000152587887,-0.9712114572837738,-0.09678857323380363,-0.7526057362712812,-0.31539429424629617,1.2600002288818342,9.815946612933214,-37.3405036903341,0.21860572101249282,9,0.5900001525878906,0.5974998474121094,1.4737496376037598,0.6949996948242188,1.1999998092651367,3,0.10832974625019132,1.1025563277303316,11.970000267028807,1.06666822080324,11.890000343322756,1.3396239995393382,12.295000076293945,0.10832974625019132
4059,2015-09-25,11.989999771118164,12.119999885559082,11.69499969482422,11.770000457763672,1165652.0,0.03495897554057947,-1.2972931175800564,-0.5365838908065762,52.33050153982055,45.80539934567771,0.1326638862333418,0.11327662226551283,0.6376816643353216,0.40771566614545307,12.013182508465095,0.5349998474121094,-0.033034948894551164,-0.10250024795532298,-0.49980047278106987,0.2947999768704239,-0.30115036036819554,0.09614986445754958,0.8282004928588851,59.50919096782184,8.939044411605309,0.1986501124128733,9,0.01750040054321289,0.1575002670288086,1.0800001621246338,0.28999996185302734,0.5500001907348633,4,0.07172649097318207,1.0961522943182993,11.585000038146973,1.1025563277303316,11.970000267028807,1.06666822080324,11.890000343322756,0.07172649097318207
4060,2015-09-28,11.55500030517578,12.09000015258789,11.550000190734865,12.0,1127609.0,-0.03628018967858726,-1.3736266039547207,-2.022732198746356,40.5714273258126,45.04621698733688,0.5099893030377309,0.5119087051366975,1.082708271054834,0.8242062303388611,12.494313309750863,0.5399999618530256,-0.042460748095988876,-0.49774971008300994,-0.9427863675469865,-0.05271305261903336,-0.7202680388149982,-0.27523138135102165,1.2369359558105462,6.289331564337385,-42.08766156763802,0.22251832873198849,9,0.4524998664855975,0.5474996566772479,1.414999485015871,0.7249994277954119,1.2799997329711932,0,0.11077453043405372,-1.2972931175800564,11.989999771118164,1.0961522943182993,11.585000038146973,1.1025563277303316,11.970000267028807,0.11077453043405372
4061,2015-09-29,11.239999771118164,11.494999885559082,11.050000190734863,11.449999809265135,2011880.0,-0.027260971504822762,1.9666627460080808,0.4719105217137802,31.192646102060962,44.315849090123415,0.7379917332972568,0.8134859817500804,1.4054106724031818,1.1231490412613816,12.599304820821105,0.5050001144409162,-0.12288706227240986,-0.7777502536773682,-1.3515875748296562,-0.20391293252508014,-1.0646689142535113,-0.49083159310122504,1.526197766937253,17.756975193765285,-26.23566263160363,0.2869186605761437,9,0.44500017166137695,0.7200002670288086,1.3575000762939453,1.0399999618530273,1.5850000381469709,1,0.11254451682225519,-1.3736266039547207,11.55500030517578,-1.2972931175800564,11.989999771118164,1.0961522943182993,11.585000038146973,0.11254451682225519
4062,2015-09-30,12.045000076293945,12.140000343322756,11.494999885559082,11.510000228881836,1663038.0,0.07161924569111444,-1.283185302964327,-2.547617858229548,47.55746984689688,45.37004659041488,-0.11692905566206235,0.006868910602774392,0.6134343015279367,0.30828558781121806,12.216635587912563,0.9000005722045916,-0.1355860053945417,0.028500032424926047,-0.5449668621716395,0.6019669270214916,-0.2582334148733576,0.3152334797232097,0.6525495678686504,91.2843803917587,48.116890137875146,0.2867334472982828,9,-0.3600001335144043,-0.08500003814697266,0.5524997711181641,0.2349996566772461,1.1000003814697266,2,0.04026564164426927,1.9666627460080808,11.239999771118164,-1.3736266039547207,11.55500030517578,-1.2972931175800564,11.989999771118164,0.04026564164426927
4063,2015-10-01,11.920000076293945,12.164999961853027,11.859999656677244,12.140000343322756,912076.0,-0.010377750038044087,1.259265669427631,-0.4112155696735079,44.04591100808447,45.590835188015056,-0.01813505873563237,0.1223922930605994,0.7349612253994078,0.4198810215045299,12.073676765562698,0.305000305175783,-0.15860417919245506,-0.08649997711181712,-0.6593424476996201,0.4863424934759859,-0.3729212124057195,0.19992125818208528,0.7116475897315411,78.02691158282599,38.177067986325966,0.2864212352939018,10,-0.2350001335144043,0.039999961853027344,0.6774997711181641,0.3599996566772461,1.3549995422363281,3,0.0704698110076738,-1.283185302964327,12.045000076293945,1.9666627460080808,11.239999771118164,-1.3736266039547207,11.55500030517578,0.0704698110076738
4064,2015-10-02,12.125,12.164999961853027,11.880000114440918,11.994999885559082,831364.0,0.01719798006660689,1.7142837680119527,-0.5909088938691773,48.06629353938317,44.06553052437237,-0.24147400836912603,-0.06839345067565006,0.5300882508969913,0.20293168286983132,11.537330417568596,0.2849998474121094,-0.15750270228232743,0.10724992752075124,-0.46562353010538615,0.6801233851468886,-0.17918680129231745,0.39368665633381994,0.4433817670138609,96.41255873865214,53.99795436607458,0.2864367288130685,10,-0.4499998092651367,-0.17749977111816406,0.4724998474121094,0.1549997329711914,0.8350000381469727,4,0.05443297710615336,1.259265669427631,11.920000076293945,-1.283185302964327,12.045000076293945,1.9666627460080808,11.239999771118164,0.05443297710615336
4065,2015-10-05,12.600000381469727,12.69499969482422,12.274999618530273,12.274999618530273,1195615.0,0.039175289193379426,-1.5846097867295905,2.500003667974911,53.80835835654058,45.05047726593644,-0.7472406129063547,-0.5129887124926427,0.06444433552924522,-0.28185633250119935,10.672084321822606,0.5699996948242205,-0.13026321055404466,0.5462502956390374,-0.07833282340131831,1.170833414679393,0.23395873611885953,0.8585418551592152,-1.5500001907348633,94.22496401255246,48.827378078598514,0.3122915595201774,10,-0.7275004386901855,-0.6525001525878906,-0.0025005340576171875,-0.32000064849853516,0.23999977111816406,0,-0.004761937920647941,1.7142837680119527,12.125,1.259265669427631,11.920000076293945,-1.283185302964327,12.045000076293945,-0.004761937920647941
4066,2015-10-06,12.710000038146973,12.795000076293945,12.494999885559082,12.609999656677244,709886.0,0.008730131218013026,1.222219867474816,0.3076927591347168,55.089822411002785,46.07641721089469,-0.8143261265853248,-0.6018655699852111,-0.03537248179732089,-0.401662194203789,10.22945995333969,0.3000001907348633,-0.10990393333115733,0.623249959945678,-0.06680942622123531,1.3133093461125913,0.27822026686222046,0.9682796530291355,-1.6270998573303217,93.46153648647359,44.80348297760545,0.3450296930834567,10,-0.7874999046325684,-0.7624998092651367,-0.19625020027160645,-0.43000030517578125,0.10999965667724787,1,0.009834775737594947,-1.5846097867295905,12.600000381469727,1.7142837680119527,12.125,1.259265669427631,11.920000076293945,0.009834775737594947
4067,2015-10-07,12.609999656677244,12.81999969482422,12.574999809265135,12.725000381469727,799846.0,-0.007867850603429871,-1.6486414038053971,-1.1500028610120328,56.580563064257234,47.693665910428805,-0.686150777943519,-0.5003465007099965,0.07240796503308111,-0.31071202380801566,10.283220867244996,0.24499988555908558,-0.14706615191429862,0.5059996128082265,-0.219176232454533,1.231175458070986,0.14341169017684585,0.8685875354396071,-1.4586154800415017,78.12499689559125,24.799519473106997,0.36258792263137973,10,-0.6749997138977033,-0.6624994277954084,-0.21999979019164861,-0.3299999237060529,0.19500064849853516,2,0.017049972913682376,1.222219867474816,12.710000038146973,-1.5846097867295905,12.600000381469727,1.7142837680119527,12.125,0.017049972913682376
4068,2015-10-08,12.6850004196167,12.789999961853027,12.479999542236328,12.53499984741211,945592.0,0.005947721251502225,-1.3846077665415892,-1.3043445810908105,57.31560245330631,48.247566011927226,-0.6578916576080331,-0.5674226885955456,-0.016669734243679457,-0.3960953101082083,9.87856829385966,0.3100004196166992,-0.11848955899827018,0.5575003623962402,-0.21193216001131177,1.3269328848037922,0.17278410119246423,0.9422166236000162,-1.4334993118896477,85.63836856688035,29.065141555283617,0.3847162612037756,10,-0.7500004768371582,-0.7375001907348633,-0.3125004768371582,-0.4050006866455078,-0.03500080108642578,3,0.03626330492158325,-1.6486414038053971,12.609999656677244,1.222219867474816,12.710000038146973,-1.5846097867295905,12.600000381469727,0.03626330492158325
4069,2015-10-09,12.5,12.824999809265135,12.359999656677244,12.81999969482422,883769.0,-0.014584187110518787,1.8181833945033972,-2.1333231608461083,52.4969531219871,49.57262443372438,-0.4391177406005653,-0.3893913773955262,0.13859624933211734,-0.22289808518026888,9.452860395902638,0.4650001525878906,-0.09949787009606226,0.36424994468688965,-0.417982238770481,1.1464821281442603,-0.026866147041795685,0.755366036415575,-1.1543889770471178,40.90914608031335,-12.68024543170624,0.39111609172868494,10,-0.5625,-0.5524997711181641,-0.15000009536743164,-0.2200002670288086,0.4350004196166992,4,0.06199996948242181,-1.3846077665415892,12.6850004196167,-1.6486414038053971,12.609999656677244,1.222219867474816,12.710000038146973,0.06199996948242181
4070,2015-10-12,12.239999771118164,12.40999984741211,12.109999656677244,12.350000381469727,1214991.0,-0.020800018310546897,1.6087025027781157,0.3437522351763088,54.41918252330057,52.153350702751005,-0.08016178196203327,-0.13845902860682102,0.3655501129842911,0.027100156186307345,10.145509846159701,0.3900003433227557,-0.04370880536237465,0.1054997444152832,-0.6759422777917905,0.8869417666223569,-0.28522126668825365,0.49622075551882006,-0.7760376452603008,18.181830307363413,-36.76466728650884,0.39072101110353674,10,-0.07999992370605469,-0.2924995422363281,0.21375012397766113,0.039999961853027344,1.0900001525878906,0,0.058823552327814665,1.8181833945033972,12.5,-1.3846077665415892,12.6850004196167,-1.6486414038053971,12.609999656677244,0.058823552327814665
4071,2015-10-13,12.024999618530273,12.154999732971193,11.845000267028807,12.140000343322756,1497990.0,-0.017565372271918678,3.275869326440491,1.0454553336107806,50.671542396797726,52.49935876385109,0.288209028013533,0.058678506986856505,0.5417452040930222,0.23697375719114078,10.689629150851568,0.39499950408935725,-0.04659070197301318,-0.09625039100646937,-0.8755745398077313,0.6830737577947925,-0.4859124654071003,0.29341168339416157,-0.45215447799982833,18.36728934492293,-35.66800233915971,0.38966207440063055,10,0.31000041961669744,-0.0774993896484375,0.42875027656555176,0.25500011444091797,1.280000686645506,1,0.06777551433779005,1.6087025027781157,12.239999771118164,1.8181833945033972,12.5,-1.3846077665415892,12.6850004196167,0.06777551433779005
4072,2015-10-14,12.265000343322756,12.425000190734865,11.960000038146973,12.0,1496804.0,0.019958480865367,-1.6956509720559922,-2.3043362883229332,58.60759298076864,54.11732342748267,0.0924156722423568,-0.1927813539137606,0.26251033297313775,-0.00497375399366895,11.368979607722611,0.4650001525878924,0.030240079620737603,0.14475030899047958,-0.6337400333555987,0.9232406513365579,-0.24449486218255956,0.5339954801635187,-0.591982829293535,42.85717066107214,-16.078754492967597,0.3892451711730389,10,0.0699996948242152,-0.31750011444091975,0.1887495517730695,0.014999389648435724,0.6749992370605451,2,0.04525065927157623,3.275869326440491,12.024999618530273,1.6087025027781157,12.239999771118164,1.8181833945033972,12.5,0.04525065927157623
4073,2015-10-15,12.350000381469727,12.460000038146973,12.229999542236328,12.380000114440918,922791.0,0.006930292357737011,1.4210631986307214,-0.11320639284853076,54.95868202842945,54.883144370710035,0.0836191148645522,-0.26996388055422216,0.15135012014920335,-0.09663539190704107,11.500768944078912,0.23000049591064453,0.17574705648799416,0.21600031852722168,-0.5688135227256002,1.0008141597800435,-0.17640660209918835,0.6084072391536317,-0.5848242838216322,51.53064799280674,-7.029854020096707,0.39240692062641075,10,-0.015000343322755683,-0.4025001525878906,0.061249494552612305,-0.07000064849853516,0.6449995040893555,3,0.0368420979475228,-1.6956509720559922,12.265000343322756,3.275869326440491,12.024999618530273,1.6087025027781157,12.239999771118164,0.0368420979475228
4074,2015-10-16,12.579999923706055,12.899999618530273,12.4350004196167,12.4350004196167,1177454.0,0.01862344414024686,-5.41380398966082,-4.833359824522364,64.96348474790722,56.12260285863965,-0.08387121888181959,-0.4854745844980428,-0.10573895923313792,-0.3289131385404538,11.21579181862642,0.5499992370605469,0.22236263492613162,0.42099986076354945,-0.3880516302161272,1.230051351743226,0.01647411527371112,0.8255256062533878,-0.7300379291285974,69.66825672747592,4.3100862047945725,0.40452574548983833,10,-0.20749998092651367,-0.6050000190734863,-0.2049999237060547,-0.3000001907348633,0.41499996185302734,4,0.005564363692269092,1.4210631986307214,12.350000381469727,-1.6956509720559922,12.265000343322756,3.275869326440491,12.024999618530273,0.005564363692269092
4075,2015-10-19,12.725000381469727,12.75,12.56999969482422,12.56999969482422,795794.0,0.0115262685725801,-1.322574293976527,1.0689739086968695,72.81104843137562,58.09162797201443,-0.2338696405938645,-0.6288502363314183,-0.28186062618446783,-0.4762499417190931,11.256152227526933,0.18000030517577947,0.3029312895150227,0.5445003032684319,-0.30176652541745597,1.3907671319543198,0.12136688892548797,0.9676337176113758,-0.7700346244969882,83.41238439516675,11.535912693250651,0.42313341434294377,10,-0.35250043869018555,-0.7500004768371582,-0.3775005340576172,-0.44500064849853516,0.10499954223632812,0,0.016502949457885885,-5.41380398966082,12.579999923706055,1.4210631986307214,12.350000381469727,-1.6956509720559922,12.265000343322756,0.016502949457885885
4076,2015-10-20,12.859999656677244,12.94499969482422,12.600000381469727,12.645000457763672,926587.0,0.010608980051906691,-1.2622953895220792,1.3870854611456391,65.76400323031564,59.11201021268757,-0.3859395272812183,-0.7246044284510091,-0.4327081940726263,-0.6113872213607578,11.131601324875373,0.34499931335449396,0.36091694932383334,0.6309996128082265,-0.2553982410897415,1.5173974667061945,0.18780068585924248,1.0741985397572105,-0.8105305135487519,91.370551495042,21.04235711357002,0.44319892694898416,10,-0.46499967575073065,-0.8624997138977033,-0.4124996662139875,-0.5799999237060529,-0.05999946594237926,1,0.036547455643575644,-1.322574293976527,12.725000381469727,-5.41380398966082,12.579999923706055,1.4210631986307214,12.350000381469727,0.036547455643575644
4077,2015-10-21,12.6899995803833,12.9399995803833,12.635000228881836,12.875,1059826.0,-0.013219290888991209,-1.067798363554662,-0.8604702740825911,64.63876258858195,59.92569467216265,-0.22730122123237884,-0.5248051421051052,-0.2736050391169371,-0.4427546054123006,11.000319536678592,0.30499935150146484,0.3540022926724973,0.42499957084655726,-0.4754798600331007,1.3254790017262152,-0.025240144593272618,0.8752392862863871,-0.5330667710513204,64.33565594105612,-4.811385068376964,0.450239715439829,10,-0.2949995994567871,-0.6924996376037598,-0.24249958992004395,-0.4099998474121094,0.2050008773803711,2,0.04846341569176804,-1.2622953895220792,12.859999656677244,-1.322574293976527,12.725000381469727,-5.41380398966082,12.579999923706055,0.04846341569176804
4078,2015-10-22,12.84000015258789,12.949999809265135,12.640000343322756,12.640000343322756,924903.0,0.011820376451112447,-2.099997615811955,-1.0810775979833604,63.883483711259565,61.19086473763737,-0.39448745590028267,-0.6070892620132256,-0.4434615327704332,-0.5919070664296591,10.296771491221707,0.30999946594237926,0.3344169102223926,0.5122501373291009,-0.3632736655736082,1.3877739402318099,0.07448823587774633,0.9500120387804554,-0.5884993169968418,78.64081804983584,12.408032832846402,0.43776190145135485,10,-0.44250011444091975,-0.8400001525878906,-0.3925001621246338,-0.5600004196166992,0.05000019073486506,3,0.007788117336996692,-1.067798363554662,12.6899995803833,-1.2622953895220792,12.859999656677244,-1.322574293976527,12.725000381469727,0.007788117336996692
4079,2015-10-23,12.850000381469727,13.0,12.8100004196167,12.90999984741211,587358.0,0.0007788340158096929,-1.714291553133515,-0.2999976158119379,55.924163547266474,61.35808485141136,-0.3907059313986654,-0.579044852498896,-0.4869896016811701,-0.5994755396965736,9.75443994421353,0.18999958038330078,0.3147007755497029,0.47925033569335973,-0.41078388363506946,1.369284555021789,0.03423322602914425,0.9242674453575752,-0.5007096895643048,65.11639254094129,2.324278993637243,0.4450171096642146,10,-0.42750024795532227,-0.8250002861022949,-0.38500046730041504,-0.5700006484985352,0.2849998474121094,4,0.011284007765357762,-2.099997615811955,12.84000015258789,-1.067798363554662,12.6899995803833,-1.2622953895220792,12.859999656677244,0.011284007765357762
4080,2015-10-26,12.835000038146973,13.0,12.46500015258789,12.579999923706055,1491114.0,-0.0011673418581671369,-1.2061864995015328,-4.250039736783545,53.10173204018772,61.62810592289914,-0.31561971772939756,-0.48826704124546083,-0.5129914464840759,-0.5780343698362014,8.649778050451761,0.5349998474121094,0.283436681541124,0.4002500057220466,-0.4244891594612987,1.224989170905392,-0.012119576869626059,0.8126195883137193,-0.3815958569464186,69.15887683872026,9.822977464006783,0.41236958259167233,10,-0.35500001907348633,-0.809999942779541,-0.4200000762939453,-0.4975004196166992,0.06999969482422053,0,0.01246590159225347,-1.714291553133515,12.850000381469727,-2.099997615811955,12.84000015258789,-1.067798363554662,12.6899995803833,0.01246590159225347
4081,2015-10-27,12.505000114440918,12.795000076293945,12.5,12.765000343322756,888824.0,-0.025710940609681376,-1.1851820455219768,-1.019608283125215,47.66148298935968,60.411871479409264,0.10016171910340965,-0.06180610896801397,-0.22270968621540277,-0.24097224549126217,6.742612509338334,0.33500003814697266,0.2819170219646203,0.00700006484985316,-0.5962229233324567,0.6102230530321631,-0.2946114292413018,0.3086115589410081,0.49499988555908203,7.476630516160773,-47.438500280793626,0.30161149409115495,10,0.1099996566772461,-0.48000001907348633,-0.09000015258789062,0.0924997329711914,0.5900001525878888,1,0.0259895886678021,-1.2061864995015328,12.835000038146973,-1.714291553133515,12.850000381469727,-2.099997615811955,12.84000015258789,0.0259895886678021
4082,2015-10-28,12.529999732971193,12.670000076293945,12.5,12.550000190734865,818943.0,0.0019991697962005173,-3.250005960469973,0.0769247698345738,46.46923522761739,59.46859961265236,0.13042047709639526,-0.05123458695406846,-0.2684519454137746,-0.26420126553768064,6.145874417147662,0.1700000762939453,0.2926639127610393,0.00774970054626678,-0.5565335699688649,0.5720329710613985,-0.2743919347112982,0.28989133580383175,0.4700002670288068,12.149457742411935,-37.27332260249178,0.28214163525756547,10,0.18750047683715643,-0.5049996376037615,-0.11499977111816584,0.06750011444091619,0.3350000381469709,2,0.02154832111074967,-1.1851820455219768,12.505000114440918,-1.2061864995015328,12.835000038146973,-1.714291553133515,12.850000381469727,0.02154832111074967
4083,2015-10-29,12.760000228881836,12.925000190734865,12.59000015258789,12.600000381469727,1047006.0,0.018355985699299193,-2.7222163353537265,-7.999809269502194,55.80357218883419,58.45083155053314,-0.039454459306712764,-0.22670079224631046,-0.5148546423631579,-0.49251279165702044,5.775330251890671,0.3950004577636719,0.34772728230888106,0.19575018882751394,-0.30076700290507397,0.6922673805601018,-0.0525084070387809,0.4440087846938088,0.22999977111816428,55.14021690303535,4.448824024805205,0.24825859586629426,10,-0.027500152587890625,-0.7350001335144043,-0.42875027656555176,-0.16250038146972656,-0.07000064849853516,3,0.010579955051745804,-3.250005960469973,12.529999732971193,-1.1851820455219768,12.505000114440918,-1.2061864995015328,12.835000038146973,0.010579955051745804
4084,2015-10-30,12.78499984741211,12.800000190734865,12.529999732971193,12.800000190734865,811722.0,0.0019592177180127734,34.99923707800025,-0.09375223517632181,63.59101710619696,57.42638362551328,-0.03611460574906289,-0.21051274896095684,-0.538895665870772,-0.5158205972207348,5.329057125260137,0.2700004577636719,0.3515384285558323,0.1877498149871819,-0.27223283178850544,0.6477324617628692,-0.04224150840066088,0.4177411383750247,0.19520015258789059,59.81304412928618,4.802476656546673,0.22999132338784326,10,-0.05249977111816406,-0.7599997520446777,-0.6062498092651367,-0.1875,-0.019999504089353692,4,0.008212788202097698,-2.7222163353537265,12.760000228881836,-3.250005960469973,12.529999732971193,-1.1851820455219768,12.505000114440918,0.008212788202097698
4085,2015-11-02,12.539999961853027,12.744999885559082,12.510000228881836,12.744999885559082,1137393.0,-0.019163073013933163,1.2926804305957442,13.666348782502038,62.653566107880934,57.08077950079831,0.2010229527727425,0.03136993152958922,-0.27368138247592455,-0.26965818740561076,5.6988980235641815,0.27499961853027344,0.36573966312931816,-0.054250049591065164,-0.5149392750104198,0.4064391758282895,-0.2845946623007425,0.17609456311861216,0.4305960381469731,9.41175150624372,-48.15883179107803,0.2303446127096769,11,0.19250011444091797,-0.5149998664855957,-0.46249985694885254,0.05749988555908203,0.005000114440917969,0,0.04744818730772038,34.99923707800025,12.78499984741211,-2.7222163353537265,12.760000228881836,-3.250005960469973,12.529999732971193,0.04744818730772038
4086,2015-11-03,12.835000038146973,12.90999984741211,12.585000038146973,12.630000114440918,962693.0,0.023524727048751304,-1.2033879675427537,-1.0,63.63635533993695,56.96940091761553,-0.10940092520102596,-0.2675001746444394,-0.5671888958005731,-0.5596129574832194,6.049442952266359,0.36999988555908203,0.3299001756605584,0.2345000267028805,-0.2360864893449719,0.7050865427507329,-0.0007932313210456954,0.4697932847268067,0.126184041853028,78.82350301248718,18.590717873202138,0.23529325802392653,11,-0.10249996185302734,-0.809999942779541,-0.7799999713897705,-0.23750019073486328,-0.5500001907348633,1,0.0054538133709522985,1.2926804305957442,12.539999961853027,34.99923707800025,12.78499984741211,-2.7222163353537265,12.760000228881836,0.0054538133709522985
4087,2015-11-04,12.824999809265135,12.9350004196167,12.725000381469727,12.8149995803833,1383303.0,-0.0007791374251745475,-1.2105426948019355,0.048781622456471205,61.786584289413334,56.73641209296595,-0.0874314053443932,-0.2535673324803156,-0.5551367608882938,-0.5403430676170924,6.394158921191609,0.21000003814697266,0.25304328855680325,0.21374979019164897,-0.26745354593894355,0.6949531263222415,-0.0268518778736464,0.45435145825694434,0.12696058913486574,74.11751506243716,12.25587556422363,0.24060166806529598,11,-0.09249973297118963,-0.5774998664855939,-1.002499818801878,-0.36999988555908025,-0.6700000762939418,2,0.02105266758511881,-1.2033879675427537,12.835000038146973,1.2926804305957442,12.539999961853027,34.99923707800025,12.78499984741211,0.02105266758511881
4088,2015-11-05,13.145000457763672,13.350000381469727,12.734999656677244,12.875,1851612.0,0.02495131799279715,-1.236361618676711,26.999427808511378,63.420430997066944,57.56933069849934,-0.40187990938238016,-0.5663774199373357,-0.8802856600980835,-0.8517537384722402,7.266063796490119,0.6150007247924822,0.21312188497612183,0.5107504367828373,-0.026055810397684454,1.047556683963359,0.2423473131925764,0.7791535603730981,-0.6450004577636719,75.5952516110281,14.112983370567868,0.26840312359026064,11,-0.23750019073486328,-0.5475001335144043,-1.322500467300415,-0.6900005340576172,-1.3550004959106445,3,-0.021300926351823346,-1.2105426948019355,12.824999809265135,-1.2033879675427537,12.835000038146973,1.2926804305957442,12.539999961853027,-0.021300926351823346
4089,2015-11-06,13.274999618530273,13.774999618530273,13.274999618530273,13.649999618530273,2312219.0,0.009889627709356308,-1.6666666666666667,-1.3888865341414827,63.15787552406453,58.686679974485656,-0.5199291408178492,-0.6696730695933386,-1.006775101946479,-0.9708827298464691,8.44725899621528,0.6299991607666016,0.19156017554435323,0.6019996166229244,-0.0017204747574339763,1.2057197080032829,0.3001395709327461,0.9038596623131028,-0.7579996109008782,60.47428922958156,1.693080184349384,0.30186004569017877,11,-0.13749980926513672,-0.4649996757507324,-1.4524996280670166,-0.8199996948242188,-1.7799997329711914,4,-0.04406780075009453,-1.236361618676711,13.145000457763672,-1.2105426948019355,12.824999809265135,-1.2033879675427537,12.835000038146973,-0.04406780075009453
4090,2015-11-09,12.960000038146973,13.359999656677244,12.960000038146973,13.270000457763672,1572058.0,-0.023728782631646905,-1.5806392070362496,0.8266677856445312,52.202651130040856,59.19125421233912,-0.20711386918210906,-0.3140696877227249,-0.686373313442779,-0.6472931789260343,8.88831119022713,0.39999961853027166,0.1542647749803958,0.25100002288818324,-0.3294227011418158,0.8314227469181823,-0.03921133912681718,0.5412113849031837,-0.3926800460815425,31.512616153966366,-22.190112112759106,0.29021136201499975,11,0.17749977111816406,-0.15000009536743164,-1.148749828338623,-0.505000114440918,-1.1649999618530273,0,-0.015046272704494434,-1.6666666666666667,13.274999618530273,-1.236361618676711,13.145000457763672,-1.2105426948019355,12.824999809265135,-0.015046272704494434
4091,2015-11-10,12.84000015258789,13.0,12.710000038146973,13.0,1334535.0,-0.009259250401687513,2.625002980235081,0.5161278414072522,53.37839085950531,59.95893817143777,-0.03866268726539879,-0.1369003339431245,-0.5490366736130117,-0.5243435543802573,8.647724047148847,0.28999996185302734,0.14091826307697097,0.09025011062622035,-0.39453378217967305,0.5750340034321137,-0.15214183577672635,0.33264205702916705,-0.2243729754638668,12.206588325051735,-38.492543672874696,0.2423919464029468,11,0.30249977111816406,-0.03000020980834961,-0.9300000667572021,-0.38500022888183594,-0.7200002670288086,1,-0.02297508355048483,-1.5806392070362496,12.960000038146973,-1.6666666666666667,13.274999618530273,-1.236361618676711,13.145000457763672,-0.02297508355048483
4092,2015-11-11,12.81999969482422,13.06999969482422,12.779999732971193,12.869999885559082,1212455.0,-0.0015576680316190528,-3.461533947107924,0.31250149011752937,49.52152018412762,59.26093239313705,0.02994986384113929,-0.07714403855138308,-0.5157653557605375,-0.4981266111424958,9.026990667406256,0.28999996185302734,0.13523436753166074,0.04249968528747772,-0.3856849250034813,0.4706842955784367,-0.17159261985800178,0.2565919904329572,-0.1579976200439468,10.328610330311887,-35.314425573179335,0.2140923051454797,11,0.32250022888183416,-0.00999975204467951,-0.8849995136261004,-0.36499977111816584,-0.6099996566772479,2,-0.04173165835784731,2.625002980235081,12.84000015258789,-1.5806392070362496,12.960000038146973,-1.6666666666666667,13.274999618530273,-0.04173165835784731
4093,2015-11-12,12.80500030517578,13.045000076293945,12.78499984741211,12.890000343322756,1338683.0,-0.0011699992203975107,-3.1599719240423276,1.6999942779760608,48.92601214694688,57.63148739766481,0.0581152373131566,-0.027731219835018805,-0.4890076860585726,-0.4762163228400027,9.500947335918378,0.26000022888183594,0.16957093063064477,0.004750299453734286,-0.3732009296644545,0.3827015285719231,-0.1842253151053601,0.19372591401282868,-0.09847832864550554,8.920216381175997,-32.84434334047601,0.1889756145590945,11,0.3374996185302752,0.004999637603761542,-0.863750219345091,-0.3500003814697248,-1.1500005722045863,3,-0.050761464796049705,-3.461533947107924,12.81999969482422,2.625002980235081,12.84000015258789,-1.5806392070362496,12.960000038146973,-0.050761464796049705
4094,2015-11-13,12.649999618530273,12.81999969482422,12.59000015258789,12.8149995803833,1442305.0,-0.012104699957160903,1.6285633320799011,1.9411751506242947,45.86128751599592,55.765678665233146,0.21451034063782615,0.1399582892142437,-0.31671505936730426,-0.318968025429875,9.790039740876422,0.2299995422363299,0.20461628749586147,-0.1537503719329827,-0.5243385125735234,0.216837768707558,-0.3390444422532539,0.031543698387288543,1.125,7.792143452526204,-29.246997627342864,0.18529407032027034,11,0.5300002098083496,0.16000032424926758,-0.708749532699585,-0.19499969482421875,-0.9949998855590803,4,-0.06798416463329227,-3.1599719240423276,12.80500030517578,-3.461533947107924,12.81999969482422,2.625002980235081,12.84000015258789,-0.06798416463329227
4095,2015-11-16,12.9350004196167,12.994999885559082,12.510000228881836,12.56999969482422,1013250.0,0.022529708275164317,1.0,-2.2121261162326857,59.81735617157771,55.34134542430434,-0.009574074886266715,-0.13544764345318683,-0.580110921419486,-0.587985932695771,10.227238818174381,0.4849996566772461,0.2055790886415103,0.12075042724609375,-0.2523346148037824,0.4938354692959699,-0.06579209377884432,0.3072929482710318,0.8162992095947263,75.89296357982408,33.66382558874881,0.18654252102493812,11,0.20749950408935547,-0.1250004768371582,-0.9925003051757812,-0.48000049591064453,-1.1350002288818342,0,-0.11132589774591506,1.6285633320799011,12.649999618530273,-3.1599719240423276,12.80500030517578,-3.461533947107924,12.81999969482422,-0.11132589774591506
4096,2015-11-17,13.329999923706055,13.350000381469727,13.015000343322756,13.015000343322756,945025.0,0.030537262564778622,-1.1269872025819,0.8630108352864015,65.62500116415298,55.7678361881643,-0.3653993727479037,-0.5200961144217047,-0.953950559731954,-0.9637450181416263,10.562429915498871,0.41499996185302734,0.1976757095788262,0.4922499179840081,0.05358589880173703,0.9309139371662791,0.27291790839287344,0.7115819275751427,0.37164772949218694,97.61899355588758,49.45405606821167,0.21933200959113552,11,-0.1875,-0.5199999809265137,-1.276249885559082,-0.875,-1.3450002670288104,1,-0.11515377765923818,1.0,12.9350004196167,1.6285633320799011,12.649999618530273,-3.1599719240423276,12.80500030517578,-0.11515377765923818
4097,2015-11-18,13.30500030517578,13.369999885559082,13.164999961853027,13.164999961853027,712758.0,-0.001875440260567185,-1.9285631569267239,0.44444612641196657,61.571129134411756,55.562358203424836,-0.2963116516211901,-0.47079786158363923,-0.9145764605373845,-0.9211315633065116,10.928696738973512,0.2049999237060547,0.21215331676272164,0.43650026321410884,-0.04288650246657255,0.9158870288947902,0.19680688037376726,0.6761936460544504,0.3489814510498057,92.44190624046998,43.293810806540364,0.23969338284034108,11,-0.1625003814697248,-0.4375004768371564,-1.1637501716613752,-0.8500003814697248,-1.3400001525878888,2,-0.08906429105121627,-1.1269872025819,13.329999923706055,1.0,12.9350004196167,1.6285633320799011,12.649999618530273,-0.08906429105121627
4098,2015-11-19,12.9399995803833,13.3149995803833,12.835000038146973,13.175000190734865,1844032.0,-0.02743334959943511,-1.1573027928746549,-1.6785716718551302,52.875690086708246,54.419893154829694,0.040847126716426985,-0.1032130964454403,-0.5375343225363629,-0.5388639387368386,10.980914162409652,0.4799995422363281,0.1944928136111912,0.06649956703186,-0.4137208612571097,0.5467199953208297,-0.17361064711262486,0.30660978117634485,0.6682229147485348,49.999944553796674,2.1099767675417738,0.24011021414448472,11,4.76837158203125e-07,0.0625,-0.7987494468688965,-0.4849996566772461,-1.0799999237060565,3,-0.056414185928026495,-1.9285631569267239,13.30500030517578,-1.1269872025819,13.329999923706055,1.0,12.9350004196167,-0.056414185928026495
4099,2015-11-20,12.994999885559082,13.109999656677244,12.845000267028807,12.920000076293945,987974.0,0.004250410120504089,-1.3555561206972913,-0.3191472956301515,59.08183093208013,55.184246466167394,-0.06486976210006112,-0.15472632156345156,-0.5834743851392687,-0.5726692836553973,10.93286020243307,0.2649993896484375,0.18526660828841912,0.11424989700317312,-0.3688462854725181,0.5973460794788643,-0.12729819423467248,0.3557979882410187,0.5692937189227543,56.395331429680354,3.4878407478263185,0.24154809123784526,11,-0.05499982833862305,0.1100001335144043,-0.8537497520446777,-0.5399999618530273,-0.880000114440918,4,-0.10311659595141565,-1.1573027928746549,12.9399995803833,-1.9285631569267239,13.30500030517578,-1.1269872025819,13.329999923706055,-0.10311659595141565
4100,2015-11-23,12.994999885559082,13.020000457763672,12.880000114440918,12.94499969482422,637193.0,0.0,1.7999694828293231,0.6666709052299395,53.61990442547836,55.21108130683106,-0.06636155260485843,-0.1498055423781004,-0.5719706953527748,-0.5490237416724799,11.725397207598762,0.1400003433227539,0.1455699594012092,0.106249904632568,-0.37895089171261453,0.5914507009777505,-0.13635049354002327,0.3488503028051593,0.5271219838987538,29.90652206464309,-18.908040178043187,0.24260039817259155,11,-0.05499982833862305,0.125,-0.8212499618530273,-0.5399999618530273,-0.9049997329711914,0,-0.10311659595141565,-1.3555561206972913,12.994999885559082,-1.1573027928746549,12.9399995803833,-1.9285631569267239,13.30500030517578,-0.10311659595141565
4101,2015-11-24,12.829999923706055,12.954999923706055,12.69499969482422,12.920000076293945,946244.0,-0.01269718840370182,2.2500059604701397,-1.7999961853173503,50.10571063231616,55.275991356629795,0.1084783573590613,0.042995392841831404,-0.39795311225227614,-0.35718570074327793,12.384157324973145,0.3000001907348615,0.0893870580819911,-0.07500004768371582,-0.5266987073815912,0.37669861201415955,-0.3008493775326535,0.15084928216522187,0.6516370801287419,20.000028257008587,-24.555797639046382,0.2258493298489373,11,0.1100001335144043,0.28999996185302734,-0.65625,-0.375,-0.7399997711181641,1,-0.08028057202619732,1.7999694828293231,12.994999885559082,-1.3555561206972913,12.994999885559082,-1.1573027928746549,12.9399995803833,-0.08028057202619732
4102,2015-11-25,12.800000190734865,12.984999656677244,12.75,12.829999923706055,990368.0,-0.002338248881495253,-2.615376150827101,0.33332980121220424,41.68673978936439,54.471627761342845,0.15124818184950328,0.09935395188803575,-0.35893724044144015,-0.2981741390389434,13.104392338864027,0.23499965667724432,0.0811208812220876,-0.11849980354308975,-0.5379995654989909,0.30099995841281135,-0.3282496845210403,0.0912500774348608,0.6427713421018133,16.935566982558573,-22.715206427220732,0.20974988097795016,11,0.13999986648559393,0.319999694824217,-0.6037502288818377,-0.34500026702881037,-1.1649999618530291,2,-0.06367191577446618,2.2500059604701397,12.829999923706055,1.7999694828293231,12.994999885559082,-1.3555561206972913,12.994999885559082,-0.06367191577446618
4103,2015-11-26,12.895000457763672,12.949999809265135,12.800000190734865,12.800000190734865,739896.0,0.007421895751030583,-2.1578778296441734,-3.166703754331438,40.68629925912627,53.896629066135105,0.07862529621477954,0.01579600278534521,-0.43686159931557356,-0.3724967442983633,13.265724978838406,0.14999961853026988,0.0808788726355516,-0.030249547958373313,-0.44330594485476027,0.38280684893801364,-0.2367777464065668,0.17627865048982017,0.5104602229148121,48.19295935508629,10.714542503495963,0.20652819844819356,11,0.04499959945678711,0.22499942779541016,-0.6987504959106445,-0.4400005340576172,-1.050000190734865,3,-0.07212099822888007,-2.615376150827101,12.800000190734865,2.2500059604701397,12.829999923706055,1.7999694828293231,12.994999885559082,-0.07212099822888007
4104,2015-11-27,12.890000343322756,12.979999542236328,12.829999923706055,12.850000381469727,704309.0,-0.0003877560498964927,-2.749949336607579,0.42105104652916375,47.97688912801169,52.581021616849995,0.1354988569325144,0.030636577821477218,-0.41465280354635503,-0.35015088155850727,13.62349076334497,0.14999961853027344,0.09340401745258475,-0.04049968719482244,-0.44869087431882804,0.36769149992918315,-0.24459528075682435,0.16359590636717947,0.47964191928386235,60.000058687512805,20.867835515698857,0.2040955935620026,11,0.1424994468688947,0.22999954223632635,-0.6912503242492694,-0.435000419616701,-1.175000190734865,4,-0.07990695571851325,-2.1578778296441734,12.895000457763672,-2.615376150827101,12.800000190734865,2.2500059604701397,12.829999923706055,-0.07990695571851325
4105,2015-11-30,13.135000228881836,13.234999656677244,12.899999618530273,12.899999618530273,1352242.0,0.019006972772191988,-1.8510567495617016,5.8750208616453055,57.951478322562764,51.72840796778441,-0.0873314051881593,-0.17655384042287814,-0.6461734399265797,-0.5814734168337949,14.283319818872725,0.34499931335448863,0.11631786211059669,0.17475018501281703,-0.19887331715927736,0.5483736871849114,-0.012061566073230168,0.3615619360988642,0.20025635237579031,81.4815861371068,37.33473744300515,0.1868117510860469,11,-0.10250043869018555,-0.015000343322753906,-0.911250114440918,-0.6800003051757812,-1.4000005722045916,0,-0.07765515340615281,-2.749949336607579,12.890000343322756,-2.1578778296441734,12.895000457763672,-2.615376150827101,12.800000190734865,-0.07765515340615281
4106,2015-12-01,12.904999732971193,13.289999961853027,12.899999618530273,13.149999618530273,1381976.0,-0.017510505664469433,-2.058824849375624,-1.04254999675345,52.05811082103219,50.67140593296446,0.08497939998935244,0.06214600143601956,-0.39203205833947585,-0.3350023699606588,14.626915993128092,0.3900003433227539,0.15709232048157595,-0.058750295639036665,-0.4287272541221654,0.31122666284409206,-0.24373877488060103,0.1262381836025277,0.39724659419140096,28.703656281623907,-18.90631910846549,0.18498847924156414,12,0.09999990463256658,0.23250007629394354,-0.6524996757507342,-0.4499998092651385,-0.8249998092651385,1,-0.06315378514119974,-1.8510567495617016,13.135000228881836,-2.749949336607579,12.890000343322756,-2.1578778296441734,12.895000457763672,-0.06315378514119974
4107,2015-12-02,13.095000267028807,13.125,12.899999618530273,12.899999618530273,848925.0,0.01472301727927805,-1.3076885456759573,-0.7959213860592198,56.473205827794764,51.071129904196304,-0.1541531481771834,-0.11234987166252175,-0.5577651823760927,-0.5083780076980737,14.929257365298518,0.22500038146972656,0.14512305927067715,0.11775021553039444,-0.25061002032204627,0.48611045138283515,-0.06642990239582502,0.3019303334566139,0.19499969482422053,60.20412532454086,7.382070137981252,0.18418011792622016,12,-0.10250043869018377,0.0424995422363299,-0.775000333786009,-0.6400003433227521,-1.0100002288818342,2,-0.07674685711701368,-2.058824849375624,12.904999732971193,-1.8510567495617016,13.135000228881836,-2.749949336607579,12.890000343322756,-0.07674685711701368
4108,2015-12-03,12.864999771118164,13.274999618530273,12.795000076293945,13.024999618530273,2127956.0,-0.01756399322035518,-2.2000050862759557,-0.8205093092975675,54.64362690817055,50.577996123761906,0.07162159740915364,0.1007643627424244,-0.29325795387520337,-0.2656356944006113,14.469757971239277,0.4799995422363281,0.07255537077330843,-0.09825024604797328,-0.4610069162290813,0.26450642413313474,-0.2796285811385282,0.08312808904258162,-0.3549995422363281,14.141355759134564,-42.54352552505541,0.18137833509055423,12,0.12750005722045898,0.2775001525878906,-0.49374961853027344,-0.4099998474121094,-0.30499935150146484,3,-0.09560820552812355,-1.3076885456759573,13.095000267028807,-2.058824849375624,12.904999732971193,-1.8510567495617016,13.135000228881836,-0.09560820552812355
4109,2015-12-04,12.6899995803833,12.869999885559082,12.55500030517578,12.869999885559082,1596783.0,-0.013602813357815768,2.4999894036366914,1.125002980235081,44.44443002761108,49.55849896844332,0.22217137101439732,0.2421034544378493,-0.09812944341760144,-0.07894160631847313,12.939909024887264,0.31499958038330256,0.007868866597007695,-0.24400043487548828,-0.5950681726439733,0.10706730289299671,-0.4195343037597308,-0.06846656599124579,-0.1646993637084968,18.36725690700588,-34.405437732235434,0.17553386888424252,12,0.23250055313110352,0.4525003433227539,-0.3112494945526123,-0.4024996757507324,-0.26999950408935547,4,-0.06658781255286461,-2.2000050862759557,12.864999771118164,-1.3076885456759573,13.095000267028807,-2.058824849375624,12.904999732971193,-0.06658781255286461
4110,2015-12-07,12.765000343322756,12.895000457763672,12.725000381469727,12.739999771118164,641388.0,0.0059102258013779,-5.18189384612717,-0.13889183232315658,35.01329829618895,47.88156426442918,0.1241722079495684,0.15994523558644147,-0.13769189040572627,-0.142172652802957,12.266800463960195,0.2050008773803711,-0.006896419153992639,-0.1592496871948228,-0.5180237070425804,0.1995243326529348,-0.3386366971187016,0.020137322729055995,-0.2247061386108431,28.571447107381598,-17.7630994226627,0.17938700992387913,12,0.15749979019164861,0.377499580383299,-0.3862502574920672,-0.7250003814697283,-0.9450006484985352,0,-0.08225618194237727,2.4999894036366914,12.6899995803833,-2.2000050862759557,12.864999771118164,-1.3076885456759573,13.095000267028807,-0.08225618194237727
4111,2015-12-08,12.545000076293945,12.845000267028807,12.524999618530273,12.760000228881836,1302629.0,-0.017234646385567154,-1.5097984950708194,-8.599809269501582,31.730796564210976,46.775348350523245,0.334690015492928,0.37598880844297966,0.12607589391936536,0.0889963761155137,11.986247183921877,0.3200006484985334,-0.05182564840562165,-0.3644999504089359,-0.7602126374768634,0.031212736658991602,-0.5623562939428997,-0.16664360687497215,0.7299995422363281,2.666727701822917,-36.2726004590884,0.19785634353396342,12,0.3624997138977051,0.5974998474121094,-0.16624999046325684,-0.5199999809265137,-1.4250001907348633,1,-0.06456758985178035,-5.18189384612717,12.765000343322756,2.4999894036366914,12.6899995803833,-2.2000050862759557,12.864999771118164,-0.06456758985178035
4112,2015-12-09,12.28499984741211,12.56999969482422,12.229999542236328,12.545000076293945,1224955.0,-0.020725406719857564,1.1935531505146637,1.2093025318926207,33.41775550341599,45.96773237766654,0.5743544798447964,0.6259456811293909,0.4017732697932974,0.35669114978280625,11.658879823609961,0.3400001525878924,-0.08827028773333367,-0.597750186920166,-1.0814800905793849,-0.11402028326094715,-0.8396151387497746,-0.3558852350905575,0.9749997711181635,5.263186713903202,-30.943716307731975,0.2418649518296094,12,0.47499990463256836,0.7174997329711914,0.0937502384185791,-0.25999975204467773,-1.3649997711181658,2,-0.01668701068394718,-1.5097984950708194,12.545000076293945,-5.18189384612717,12.765000343322756,2.4999894036366914,12.6899995803833,-0.01668701068394718
4113,2015-12-10,12.154999732971193,12.279999732971193,12.09000015258789,12.199999809265135,756795.0,-0.01058202002894626,-1.1714332425068323,0.17307706415286753,29.51222189967912,43.916102685629596,0.6574885349672499,0.7428382704097043,0.5503132998426086,0.48612357948991125,11.440183239239314,0.19499969482421875,-0.10896396271607678,-0.6952502727508527,-1.2781513453543916,-0.11234920014731387,-0.9867008090526213,-0.4037997364490842,1.0637998825073218,8.074478974155063,-24.522092941001844,0.2914505363017691,12,0.5350003242492658,0.7775001525878888,0.33500027656555,-0.12999963760376154,-1.170000076293947,3,-0.005758921954917229,1.1935531505146637,12.28499984741211,-1.5097984950708194,12.545000076293945,-5.18189384612717,12.765000343322756,-0.005758921954917229
4114,2015-12-11,11.789999961853027,12.0649995803833,11.664999961853027,12.050000190734865,1727016.0,-0.03002877656410652,1.7586274935380122,5.7777730682834605,25.051790575734174,40.26058182487087,0.9499404760850787,1.0963141437772705,0.9233851388706906,0.849066132103669,12.06819312237823,0.48999977111816584,-0.11713507659491107,-1.0172500610351562,-1.7657186525894843,-0.26878146948082815,-1.3914843568123203,-0.6430157652579922,1.3610716858520497,10.162597528666431,-21.83346692464938,0.3742342957771637,12,0.6875,0.929999828338623,0.9625003337860107,0.4100003242492676,-0.8400001525878906,4,0.06530962343130087,-1.1714332425068323,12.154999732971193,1.1935531505146637,12.28499984741211,-1.5097984950708194,12.545000076293945,0.06530962343130087
4115,2015-12-14,11.494999885559082,11.81999969482422,11.475000381469727,11.789999961853027,1166320.0,-0.025021210962546947,-1.0597030221594768,1.1346146792355862,23.77213168259796,37.11769525393373,1.103932197323303,1.3469609742423234,1.2078827601482978,1.1421089120008006,12.479659678178933,0.34499931335449396,-0.14125482562676517,-1.2402501106262207,-2.187598213904936,-0.2929020073475055,-1.7139241622655774,-0.766576058986864,1.5371860272778317,1.4598179386850032,-30.729560602365975,0.47367405163935733,12,0.880000114440918,0.9275002479553223,1.4787499904632568,0.9175000190734863,-0.36499977111816406,0,0.08046978685897344,1.7586274935380122,11.789999961853027,-1.1714332425068323,12.154999732971193,1.1935531505146637,12.28499984741211,0.08046978685897344
4116,2015-12-15,11.795000076293945,11.869999885559082,11.539999961853027,11.609999656677244,1514792.0,0.026098320462947244,-1.030769953079196,-0.6271199043093197,32.14922020703,34.41503018495987,0.703947864992168,0.9761118853247517,0.8971034447000328,0.841556705427223,12.158775123615257,0.375,-0.1821224777382131,-0.8634999275207527,-1.8556274920824123,0.12862763704090696,-1.3595637098015825,-0.36743614523992285,1.0814672834062495,29.223734747733342,-4.692934837871906,0.49606378228083015,12,0.5799999237060547,0.627500057220459,1.1787497997283936,0.617499828338623,-0.46000003814697266,1,0.002119509823532706,-1.0597030221594768,11.494999885559082,1.7586274935380122,11.789999961853027,-1.1714332425068323,12.154999732971193,0.002119509823532706
4117,2015-12-16,12.119999885559082,12.289999961853027,11.8100004196167,11.864999771118164,1738451.0,0.02755403197650952,-1.6301429993546348,1.3783758705480131,37.27422291277846,32.48509640769408,0.25267079715905894,0.5879262123839126,0.5681025991067088,0.5171706112748904,11.339903415276595,0.49499988555908203,-0.2628838342717188,-0.47925009727478063,-1.4501221614468545,0.4916219668972932,-0.9646861293608175,0.006185934811256288,0.6163207763180658,79.14108419368843,45.087497340168774,0.485436032086037,12,0.06500053405761719,0.30250024795532227,0.8562500476837158,0.29250001907348633,-0.4200000762939471,2,-0.08250825160415187,-1.030769953079196,11.795000076293945,-1.0597030221594768,11.494999885559082,1.7586274935380122,11.789999961853027,-0.08250825160415187
4118,2015-12-17,12.210000038146973,12.399999618530273,12.149999618530273,12.350000381469727,1196475.0,0.007425755234133691,1.0833435986282918,-0.54902070781302,39.13738564297998,31.89542480940173,0.06703776488721225,0.4642337157380574,0.47264685844716325,0.41697707465155887,11.272405001611482,0.2799997329711914,-0.3182856658507287,-0.3527499675750736,-1.3245713664065004,0.6190714312563532,-0.838660666990787,0.1331607318406398,0.40018859568943377,79.4594878816247,46.67670600745203,0.4859106994157132,12,-0.024999618530273438,0.21250009536743164,0.7662498950958252,0.2024998664855957,0.039999961853027344,3,-0.1056511021967862,-1.6301429993546348,12.119999885559082,-1.030769953079196,11.795000076293945,-1.0597030221594768,11.494999885559082,-0.1056511021967862
4119,2015-12-18,11.654999732971193,11.975000381469727,11.595000267028807,11.84000015258789,1925298.0,-0.04545457030645583,-1.491809327267309,1.3214283281448909,28.48838611573545,31.17043456712912,0.5138171824329429,0.9630746270284831,1.0215939700383814,0.9519066823047329,11.601440090801088,0.6149997711181658,-0.42230984790538173,-0.8407502651214589,-1.8701563817926257,0.18865585154970788,-1.3554533234570432,-0.3260472067858746,0.8416700756285458,19.459405401615975,-6.867396501368184,0.5147030583355836,12,0.5050005912780744,0.7675004005432111,1.3212502002716047,0.7575001716613752,0.6700000762939418,4,-0.05748606534915335,1.0833435986282918,12.210000038146973,-1.6301429993546348,12.119999885559082,-1.030769953079196,11.795000076293945,-0.05748606534915335
4120,2015-12-21,11.654999732971193,11.864999771118164,11.609999656677244,11.654999732971193,859707.0,0.0,-4.66665960242404,-0.0,30.529612600611046,31.03696968228468,0.37973884979895445,0.9038803097143617,1.0237978395793856,0.9317918830111385,11.948256645066802,0.25500011444091975,-0.5145523621613677,-0.7737502574920629,-1.8401061835228738,0.2926056685387479,-1.3069282205074675,-0.2405722944766584,0.7449998855590803,13.372071747387304,-12.13134731544285,0.5331779630154053,12,0.3675003051757795,0.7675004005432111,1.3400001525878888,0.7575001716613752,0.6599998474121076,0,-0.06048905532890403,-1.491809327267309,11.654999732971193,1.0833435986282918,12.210000038146973,-1.6301429993546348,12.119999885559082,-0.06048905532890403
4121,2015-12-22,11.800000190734865,11.859999656677244,11.595000267028807,11.710000038146973,863170.0,0.012441052002212905,1.5238147138965004,100.0,29.54188118042181,30.60631697972978,0.13180766809395372,0.7143852694996244,0.8896627663156647,0.7660382164472193,12.829996101515363,0.2649993896484375,-0.5697845721976709,-0.5772498130798329,-1.6613527304990452,0.5068531043393794,-1.119301271789439,-0.03519835437022678,0.5074995040893544,25.465849546797397,4.172066575208056,0.542051458709606,12,0.13749980926513494,0.6224999427795392,1.1762497425079328,0.6124997138977033,1.0399999618530256,1,-0.05677966656475297,-4.66665960242404,11.654999732971193,-1.491809327267309,11.654999732971193,1.0833435986282918,12.210000038146973,-0.05677966656475297
4122,2015-12-23,11.984999656677244,12.005000114440918,11.8149995803833,11.850000381469727,655901.0,0.01567792058915707,1.1714323082707996,1.4999894036366226,35.89744216748035,31.315785898374358,-0.11200005545697067,0.49033722871295105,0.7101652910921903,0.5599530807906863,13.535609348518246,0.2049999237060529,-0.6131789222268385,-0.3515003204345728,-1.4299502035790166,0.726949562709871,-0.8907252620067947,0.1877246211376491,0.23925010681152514,48.44716817734318,25.164346558547166,0.5392249415722217,12,-0.04749965667724432,0.43750047683716,0.9912502765655535,0.42750024795532404,1.0950002670288104,2,-0.054234429466014644,1.5238147138965004,11.800000190734865,-4.66665960242404,11.654999732971193,-1.491809327267309,11.654999732971193,-0.054234429466014644
4123,2015-12-24,11.96500015258789,12.074999809265135,11.899999618530273,12.020000457763672,59184.0,-0.0016687112776186952,1.1212271839273364,-0.40741185529504553,37.774044565039425,32.729369674963834,-0.1360985069508196,0.46071202043538406,0.7328076045222183,0.5649234217672028,14.20812159174959,0.1750001907348615,-0.6343456027248724,-0.3249998092651367,-1.3820415122725027,0.7320418937422293,-0.8535206607688188,0.2035210422385454,0.184324672698974,77.08338300391839,50.98201514702145,0.5285208515036828,12,-0.027500152587890625,0.42999982833862305,1.0399997234344482,0.44749975204467773,0.7950000762939453,3,-0.02214795987824869,1.1714323082707996,11.984999656677244,1.5238147138965004,11.800000190734865,-4.66665960242404,11.654999732971193,-0.02214795987824869
4124,2015-12-28,11.859999656677244,11.979999542236328,11.80500030517578,11.96500015258789,302198.0,-0.008775636821695798,1.5925952089971087,1.9090893327785037,34.89147858006683,33.964852663571484,-0.022489333283919777,0.5107788518815006,0.8318705767453913,0.6526147193790539,14.910958430688396,0.17499923706054865,-0.6491576360363887,-0.37850027084350835,-1.412573082386837,0.6555725406998203,-0.8955366766151727,0.13853613492815597,0.2218927242279065,55.20825882745631,28.20405682022202,0.5170364057716644,12,0.11000013351440607,0.5225005149841326,1.1112501621246356,0.552500247955324,1.0450000762939489,0,0.03288367239565493,1.1212271839273364,11.96500015258789,1.1714323082707996,11.984999656677244,1.5238147138965004,11.800000190734865,0.03288367239565493
4125,2015-12-29,12.114999771118164,12.204999923706055,11.904999732971193,11.904999732971193,697808.0,0.021500853442044887,-1.8571441546587295,-1.9999909174303085,42.904287001138734,35.159860085139115,-0.20148161038827084,0.18492603510165395,0.5690991300330737,0.37905775210585624,14.76879084140133,0.34500026702881037,-0.6388342257313866,-0.07250013351440465,-1.0171499661114165,0.8721496990826072,-0.5448250498129106,0.3998247827841013,-0.6399993896484375,85.24586832095385,52.884407102825755,0.4723249162985057,12,-0.11749982833862305,0.2675004005432129,0.9075002670288086,0.2975001335144043,0.6050004959106428,1,0.01733388709157091,1.5925952089971087,11.859999656677244,1.1212271839273364,11.96500015258789,1.1714323082707996,11.984999656677244,0.01733388709157091
4126,2015-12-30,12.09000015258789,12.1850004196167,12.015000343322756,12.079999923706055,379791.0,-0.0020635261248516112,-1.4285831062670662,0.0476201288822489,46.51163346151352,36.186239034998565,-0.145540757073233,0.15361313449634828,0.581524594521234,0.39227212971530534,14.485572497040083,0.17000007629394354,-0.5779763758775225,-0.056749773025511985,-0.9393553279775606,0.8258557819265366,-0.4980525505015354,0.38455300445051144,-0.6003997802734382,71.25002980235094,33.995969247492994,0.44130277747602403,12,-0.09250020980834961,0.29250001907348633,0.9399998188018799,0.32249975204467773,0.5900001525878888,2,0.018610374272596486,-1.8571441546587295,12.114999771118164,1.5925952089971087,11.859999656677244,1.1212271839273364,11.96500015258789,0.018610374272596486
4127,2015-12-31,12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,0.0,0.0,1.0,0.0,48.78049566015552,37.257695703573624,-0.16790024189210584,0.0784845290124192,0.5741716377081811,0.3839598572545171,14.187048681424757,0.0,-0.4816920211457525,-0.006499767303466797,-0.7679050127467715,0.7549054781398379,-0.38720239002511825,0.37420285541818465,-0.5860917892456055,71.25002980235094,29.05308226278798,0.3807026227216521,12,-0.19000005722045898,0.29250001907348633,0.9399998188018799,0.32249975204467773,0.33500003814697443,3,0.062034738671153944,-1.4285831062670662,12.09000015258789,-1.8571441546587295,12.114999771118164,1.5925952089971087,11.859999656677244,0.062034738671153944
4128,2016-01-04,11.635000228881836,11.920000076293945,11.520000457763672,11.90999984741211,1063739.0,-0.037634401816666774,1.7118611191930948,-100.0,47.186937812475435,39.33531255876696,0.22010481965075712,0.4602062454880471,1.011544157082227,0.8227279827917151,13.94934063155533,0.5699996948242188,-0.4346332875573591,-0.3999997138977047,-1.0959277579347706,0.29592833013936115,-0.7479637359162368,-0.052035691879172674,-0.1170700343322757,16.78830084341073,-28.24378223973303,0.3479640220185329,1,0.22749996185302734,0.747499942779541,1.3949997425079346,0.7774996757507324,0.7299995422363281,0,0.12419421284043142,1.0,12.09000015258789,-1.4285831062670662,12.09000015258789,-1.8571441546587295,12.114999771118164,0.12419421284043142
4129,2016-01-05,11.845000267028807,11.845000267028807,11.345000267028807,11.6899995803833,1337094.0,0.018048993039611938,5.451584322894383,-0.5636396423889684,56.55431407244636,42.22694605563755,0.044578589553450954,0.1935800725729777,0.7856711079127674,0.5909261319214476,14.638040020759208,0.5,-0.4205219536021172,-0.1477497100830103,-0.7755066880882584,0.4800072679222378,-0.46162819908563435,0.16612877891961375,0.35999965667724787,58.13955809375941,7.282098687405018,0.31387848900262433,1,-0.07000017166137518,0.47249984741211115,1.1849997043609637,0.5674996376037615,0.6449995040893572,1,0.07724777891309809,1.7118611191930948,11.635000228881836,1.0,12.09000015258789,-1.4285831062670662,12.09000015258789,0.07724777891309809
4130,2016-01-06,11.71500015258789,11.824999809265135,11.470000267028807,11.789999961853027,1275342.0,-0.010975104390903101,3.8965621567584057,-0.4838675936750194,48.4000015258789,44.322292760688335,0.20560653895198477,0.25390113245219226,0.8984439114258365,0.694873888736872,15.297067262112096,0.375,-0.4240739681388561,-0.22524981498718333,-0.7478996883694453,0.29740005839507866,-0.4865747516783152,0.036075121703948554,0.47279977798461914,44.04759742235515,-9.152031437564219,0.261324936691131,1,0.059999942779541016,0.6024999618530273,1.3612496852874756,0.6974997520446777,0.3299999237060547,2,0.10157913485988534,5.451584322894383,11.845000267028807,1.7118611191930948,11.635000228881836,1.0,12.09000015258789,0.10157913485988534
4131,2016-01-07,11.734999656677244,11.774999618530273,11.359999656677244,11.454999923706055,1240341.0,0.0017071706213283022,1.3055575423789527,-3.733339267321925,41.23006190411632,44.914806064759006,0.19603191956652033,0.17929980585423877,0.8717328140642966,0.6516277636962524,16.71303553660776,0.4149999618530291,-0.3351217814017531,-0.16475028991699325,-0.6098697157213913,0.28036913588740475,-0.38731000281919314,0.05780942298520664,0.4359442806243923,52.348919403626915,2.3303000466922796,0.22255971290219914,1,0.04000043869018732,0.5825004577636737,1.341250181198122,0.677500247955324,0.42000007629394887,3,0.08393699524235565,3.8965621567584057,11.71500015258789,5.451584322894383,11.845000267028807,1.7118611191930948,11.635000228881836,0.08393699524235565
4132,2016-01-08,12.079999923706055,12.149999618530273,11.774999618530273,11.774999618530273,1520620.0,0.02939925667850396,-1.4590139330114815,1.0892878430250648,47.34693623343768,45.97846069458103,-0.14983181715932403,-0.19167318165427005,0.5230855727647157,0.2948111488190186,17.485541361832173,0.4149999618530291,-0.24691192639418702,0.19049997329711843,-0.2257729660278649,0.6067729126221018,-0.017636496365373233,0.3986364429596101,0.07442514019012592,91.30437873103165,43.15052154089765,0.2081364696624915,1,-0.30499982833862305,0.23000001907348633,0.9912497997283936,0.33249998092651367,0.4400005340576172,4,0.04966890606450014,1.3055575423789527,11.734999656677244,3.8965621567584057,11.71500015258789,5.451584322894383,11.845000267028807,0.04966890606450014
4133,2016-01-11,12.085000038146973,12.095000267028807,11.755000114440918,12.0,1336869.0,0.00041391676096824703,5.476162795978423,0.2786883708132176,61.31579977653899,48.914496383077925,-0.15200478660407946,-0.21311278767411856,0.5070066552706471,0.27894167324839536,17.95291718276173,0.34000015258788885,-0.16150479975084586,0.19900007247924734,-0.2089679763132608,0.6069681212717555,-0.004983951917006735,0.4029840968755014,0.06499958038330078,91.92551146009434,38.48377452487499,0.2039840243962543,1,-0.309999942779541,0.22499990463256836,0.9799997806549072,0.3274998664855957,0.38500022888183416,0,0.02813406301321164,-1.4590139330114815,12.079999923706055,1.3055575423789527,11.734999656677244,3.8965621567584057,11.71500015258789,0.02813406301321164
4134,2016-01-12,12.5600004196167,12.609999656677244,11.994999885559082,12.140000343322756,1802891.0,0.03930495490031949,1.3653903289818858,4.941175150624355,69.05264603464227,51.819869609022774,-0.5780566926889854,-0.6613780981646649,0.025412660031863155,-0.19565405350523335,17.051872041855194,0.6149997711181623,-0.10002054752384915,0.635500431060791,0.13162163654722647,1.1393792255743556,0.38356103380400874,0.8874398283175733,-1.2150001525878924,96.00006103515639,35.94111675915866,0.2519393972567827,1,-0.5825004577636737,-0.440000057220459,0.5074994564056396,-0.14750051498413086,0.2599992752075213,1,-0.015525528820363399,5.476162795978423,12.085000038146973,-1.4590139330114815,12.079999923706055,1.3055575423789527,11.734999656677244,-0.015525528820363399
4135,2016-01-13,12.420000076293945,13.06999969482422,12.295000076293945,12.899999618530273,3179014.0,-0.011146523777506911,-1.1232879575680033,-1.1428558453413067,63.08016699361198,53.66081777925593,-0.4361031435964531,-0.47276479735490895,0.16495491431200016,-0.04512155415094199,16.0738951701321,0.7749996185302752,-0.04653959509010441,0.4492500782012936,-0.05843081385243387,0.956930970255021,0.19540963217442986,0.7030905242281573,-1.049699821472169,61.98832724970927,-2.3453521481490327,0.25384044602686356,1,-0.21250009536743164,-0.21250009536743164,0.6124999523162842,-0.007500171661376953,0.6300001144409197,2,0.0056360462475220086,1.3653903289818858,12.5600004196167,5.476162795978423,12.085000038146973,-1.4590139330114815,12.079999923706055,0.0056360462475220086
4136,2016-01-14,11.81999969482422,12.414999961853027,11.609999656677244,12.414999961853027,1994874.0,-0.048309209161354616,1.705882164374917,1.2395850718037935,47.03770351181483,53.46717420721808,0.13585675216045345,0.13618689566010644,0.7480055158974164,0.5508519338705877,14.991540736921912,0.810000419616701,0.014603751870593484,-0.15200028419494416,-0.657979447198441,0.3539788788085527,-0.4049898656966917,0.1009892973068034,-0.38171146240234677,14.383563880827502,-49.813252702476255,0.252989581501748,1,0.38750028610229315,0.38750028610229315,1.212500333786009,0.5925002098083478,1.1150007247924787,3,0.019035565759637718,-1.1232879575680033,12.420000076293945,1.3653903289818858,12.5600004196167,5.476162795978423,12.085000038146973,0.019035565759637718
4137,2016-01-15,11.119999885559082,11.829999923706055,11.0649995803833,11.829999923706055,2468982.0,-0.0592216435988282,1.1549304287907545,1.1932768395087092,37.806637846353624,52.42491865542677,0.7641507378906169,0.7983603076770311,1.4228944051824577,1.2430328534115418,15.441162187380591,0.7650003433227539,0.010289128118717628,-0.8020000934600837,-1.4294546043783285,-0.17454558254183894,-1.115727348919206,-0.48827283800096133,1.9499998092651385,2.7431572088023395,-57.352344373383254,0.3137272554591225,1,0.9474997520446777,0.9474997520446777,1.9049999713897705,1.2925000190734863,1.9499998092651385,4,0.09307552680429487,1.705882164374917,11.81999969482422,-1.1232879575680033,12.420000076293945,1.3653903289818858,12.5600004196167,0.09307552680429487
4138,2016-01-18,10.920000076293944,11.30500030517578,10.90999984741211,11.260000228881836,2004506.0,-0.017985594543473593,-1.1944432670707315,0.4788734286201702,36.797760258627875,50.22974600944694,0.9521953309968225,0.9452234354733484,1.5846253907791326,1.4285425719036713,16.294326269812434,0.3950004577636701,-0.015404481406097403,-0.9374999046325705,-1.6925427129644568,-0.18245709630068419,-1.3150213087985136,-0.5599785004666273,2.1098996162414583,0.46297359204980515,-57.761835768626305,0.37752140416594293,1,1.0699996948242205,1.0699996948242205,1.9612495899200457,1.4924998283386248,2.0199995040893572,0,0.14652018042959036,1.1549304287907545,11.119999885559082,1.705882164374917,11.81999969482422,-1.1232879575680033,12.420000076293945,0.14652018042959036
4139,2016-01-19,10.984999656677246,11.175000190734863,10.899999618530273,11.175000190734863,1347940.0,0.00595234248435661,1.8947347287055163,0.5588248493756212,33.23441909771087,48.54468129520604,0.8407941643050663,0.8721722125443687,1.477132364599207,1.352876363198991,16.05235740773129,0.27500057220458984,-0.05251590281214824,-0.83900032043457,-1.6857565162220762,0.0077558753529363145,-1.262378418328323,-0.4156222225408168,1.9601040420532243,3.9170523114515596,-48.78757071433395,0.423378097893753,1,1.0,1.0,1.8262503147125244,1.6500000953674316,1.640000343322754,1,0.13518440207222948,-1.1944432670707315,10.920000076293944,1.1549304287907545,11.119999885559082,1.705882164374917,11.81999969482422,0.13518440207222948
4140,2016-01-20,10.949999809265137,11.029999732971193,10.654999732971193,10.800000190734863,1592125.0,-0.0031861491584876944,1.419359006700315,-0.7894694574110325,33.13609016679989,47.645351102170885,0.8446956554403311,0.8976712207507429,1.4785108737484371,1.3796121866680124,15.927390849284778,0.375,-0.05391773668534938,-0.8387501716613777,-1.7696462004537494,0.0921458571309941,-1.3041981860575635,-0.3733021572651918,1.8723976446533221,16.76136579148989,-32.20951456038814,0.4654480143961858,1,0.9124999046325701,0.9124999046325701,1.6487500667572021,1.7699999809265137,1.9949998855590838,2,0.17077624823123916,1.8947347287055163,10.984999656677246,-1.1944432670707315,10.920000076293944,1.1549304287907545,11.119999885559082,0.17077624823123916
4141,2016-01-21,11.130000114440918,11.210000038146973,10.9399995803833,10.9399995803833,1400927.0,0.016438384320653254,-1.8421020930582743,1.2666734483679412,36.51685498606859,46.44200874135209,0.6368195088349982,0.7008347101909393,1.2701561972628639,1.1988571963065588,15.619095530555269,0.2700004577636719,-0.10041247069277759,-0.6252498626708984,-1.6015560098953365,0.35105628455353965,-1.1134029362831175,-0.1370967890586794,1.519005521801759,40.42555781822069,-5.490576893925201,0.4881530736122187,1,0.7324995994567889,0.7324995994567889,1.2687499523162842,1.494999885559082,1.869999885559082,3,0.1725067436255272,1.419359006700315,10.949999809265137,1.8947347287055163,10.984999656677246,-1.1944432670707315,10.920000076293944,0.1725067436255272
4142,2016-01-22,11.335000038146973,11.404999732971193,11.125,11.25,1517396.0,0.01841868118582246,1.4888928448812755,0.44736736435275815,45.4682756389257,44.68117272606173,0.35204965946651434,0.468670618350739,1.0392441867372977,0.9922112590961767,15.568909919250364,0.2799997329711932,-0.10816980651286912,-0.3877499580383308,-1.3750669138117608,0.5995669977350992,-0.8814084359250458,0.10590851984838423,1.154485125833986,90.66670735677059,39.36969942706209,0.4936584778867154,1,0.5274996757507342,0.5274996757507342,1.0637500286102295,1.2899999618530273,1.6899995803833008,4,0.14115574557433286,-1.8421020930582743,11.130000114440918,1.419359006700315,10.949999809265137,1.8947347287055163,10.984999656677246,0.14115574557433286
4143,2016-01-25,11.699999809265135,11.725000381469727,11.204999923706056,11.395000457763672,2240547.0,0.032201126589306295,1.9295759513223718,3.5882260543706104,47.90764139425252,42.33172776601843,-0.0819204096563606,0.0872743541940455,0.6525229560721133,0.6268728592007289,15.484315119642483,0.5200004577636701,-0.09005723515507036,-0.009500169754030452,-0.9902191687949244,0.9712188292868635,-0.49985966927447656,0.48085932976641566,0.6427265202350423,97.66349934089541,45.280921632714424,0.4903594995204467,1,0.1624999046325719,0.1624999046325719,0.6037504673004168,0.9250001907348651,1.675000190734865,0,0.1170940092216235,1.4888928448812755,11.335000038146973,-1.8421020930582743,11.130000114440918,1.419359006700315,10.949999809265137,0.1170940092216235
4144,2016-01-26,12.25,12.5649995803833,11.494999885559082,11.5600004196167,4236422.0,0.047008564077011705,-1.6097532893015272,2.2622985163297664,56.88545451599742,41.64342637961681,-0.7604924738148249,-0.45535625055565276,0.09174140652467244,0.08324160312280782,15.392051707961462,1.0699996948242188,-0.1009348124544811,0.5210000038146969,-0.48743614273723423,1.529436150366628,0.016781930538732226,1.0252180770906616,-1.5950002670288068,83.50787405506345,28.828776339397578,0.5042180732759655,1,-0.6400003433227539,-0.38750028610229315,0.05375027656555176,0.375,1.0550003051757795,1,0.0563264963578205,1.9295759513223718,11.699999809265135,1.4888928448812755,11.335000038146973,-1.8421020930582743,11.130000114440918,0.0563264963578205
4145,2016-01-27,12.324999809265135,12.329999923706055,12.050000190734865,12.25,1289432.0,0.006122433409398775,5.5882260543705895,0.10869544184863401,57.48731056617748,42.80449383010155,-0.9503217098972794,-0.5415840143203905,-0.0025783788186739542,0.015430842485404384,15.952488096112404,0.27999973297118963,-0.1475074836980781,0.5854998111724843,-0.4440117125570229,1.6150113349019914,0.0707440493077307,1.1002555730372379,-1.6318000793457,85.23078331580518,29.00705099395428,0.5147557618647536,1,-0.7150001525878888,-0.4625000953674281,-0.033749580383299005,0.30000019073486506,1.5399999618530291,2,0.024340786643205048,-1.6097532893015272,12.25,1.9295759513223718,11.699999809265135,1.4888928448812755,11.335000038146973,0.024340786643205048
4146,2016-01-28,12.3149995803833,12.579999923706055,12.199999809265135,12.199999809265135,1562688.0,-0.000811377609459818,-5.6087107956145745,1.5333341810460526,53.259356787104736,44.521462601296115,-0.9641078693158516,-0.5416329139371037,-0.025146628449812525,0.029920537292422722,16.674817677485926,0.38000011444091975,-0.2657296652104755,0.5642496109008786,-0.4860951512331546,1.6145943730349117,0.03907722983386108,1.089421991967896,-1.5843638534545885,81.78691702967468,28.761354619413325,0.525172381067017,1,-0.6974997520446777,-0.4524998664855939,-0.0924994945526123,0.3100004196166992,1.7550001144409197,3,0.05115713649267639,5.5882260543705895,12.324999809265135,-1.6097532893015272,12.25,1.9295759513223718,11.699999809265135,0.05115713649267639
4147,2016-01-29,12.84000015258789,12.84000015258789,12.425000190734865,12.449999809265135,1766712.0,0.042630985797260434,1.1282030590910668,3.3913140828951582,59.15151442290464,47.00521306399353,-1.362779236473738,-1.062014460756977,-0.5764806823946405,-0.49092507773825034,17.56545907825521,0.5250005722045898,-0.3512814645400866,1.0517501831054688,-0.09840448306449723,2.2019048492754347,0.47667285002048665,1.6268275161904509,-2.0353898577880845,100.0,49.75128980099511,0.5750773330849829,1,-1.0925002098083496,-0.9775004386901838,-0.6600000858306885,-0.21500015258789062,0.9749994277954102,4,0.012461047158154548,-5.6087107956145745,12.3149995803833,5.5882260543705895,12.324999809265135,-1.6097532893015272,12.25,0.012461047158154548
4148,2016-02-01,13.079999923706055,13.140000343322756,12.770000457763672,12.994999885559082,1494103.0,0.018691570737231933,2.609739531724609,0.2179486238980782,56.683797663179426,49.61069957126782,-1.4127244804457515,-1.252420098560524,-0.8288011917251694,-0.7245337622941559,17.35070045870568,0.3699998855590838,-0.3397822107900659,1.2194999694824222,-0.06394080862970597,2.5029407475945504,0.5777795804263572,1.8612203585384872,-2.153266237438963,96.35255909300659,49.74751979818782,0.6417203890560643,2,-1.1824998855590803,-1.1824998855590803,-0.8999998569488525,-0.4549999237060547,0.5550003051757812,0,-0.004204916322369301,1.1282030590910668,12.84000015258789,-5.6087107956145745,12.3149995803833,5.5882260543705895,12.324999809265135,-0.004204916322369301
4149,2016-02-02,12.760000228881836,13.100000381469727,12.664999961853027,12.994999885559082,1503622.0,-0.02446480861549971,-1.0470598795004993,-2.764700602497504,54.176906364640104,51.948568037694514,-0.9101774071701207,-0.9068508704126117,-0.5268677819558434,-0.40185493596850286,16.71422079330457,0.4350004196166992,-0.23535785364860828,0.8537502765655525,-0.4911265797945994,2.1986271329257043,0.18131184838547654,1.5261887047456284,-1.6562052100502918,65.13760906007955,19.63250849501474,0.6724384281800763,2,-0.7200002670288086,-0.8625001907348615,-0.5937502384185791,-0.13500022888183594,0.9200000762939435,1,0.04819747336102176,2.609739531724609,13.079999923706055,1.1282030590910668,12.84000015258789,-5.6087107956145745,12.3149995803833,0.04819747336102176
4150,2016-02-03,12.904999732971193,13.03499984741211,12.664999961853027,12.75,1970772.0,0.011363597295332095,-1.2769237089442966,-0.6595742953959859,65.00692106607896,55.11413093547344,-0.83668275100319,-1.0099059012680431,-0.6886211518554735,-0.5421872489038932,16.043344975900766,0.36999988555908203,-0.09445104621556943,0.9392498016357447,-0.4735797625307683,2.3520793658022576,0.2328350195524873,1.645664583719002,-1.6383082881803528,74.99994927267166,24.502401420230484,0.7064147820832568,2,-0.7724995613098162,-1.0074996948242188,-0.7287497520446795,-0.2799997329711932,0.5349998474121076,2,0.030995783067133242,-1.0470598795004993,12.760000228881836,2.609739531724609,13.079999923706055,1.1282030590910668,12.84000015258789,0.030995783067133242
4151,2016-02-04,12.720000267028807,12.984999656677244,12.630000114440918,12.984999656677244,1391257.0,-0.014335487777634603,1.679247999078699,-1.7096764269760893,75.80647046807582,58.48504147204568,-0.4497154507814134,-0.787715612110512,-0.5175514343488992,-0.3539481450576343,15.097249265829005,0.35499954223632635,0.06320138288197441,0.7050003051757798,-0.7422149235771229,2.1522155339286826,-0.01860730920067155,1.4286079195522312,-1.3034441103554126,41.25874312420922,-14.648237146913651,0.7236076143764516,2,-0.5475001335144007,-0.8225002288818324,-0.5300002098083478,-0.09500026702880682,0.9899997711181658,3,0.09001568239407054,-1.2769237089442966,12.904999732971193,-1.0470598795004993,12.760000228881836,2.609739531724609,13.079999923706055,0.09001568239407054
4152,2016-02-05,12.68000030517578,12.93000030517578,12.614999771118164,12.6899995803833,1390761.0,-0.003144651023059386,-3.4999965940286257,0.037733200898262015,79.93199066306991,62.04330250191427,-0.22223349634370493,-0.7383141219423681,-0.49126609619581174,-0.3108284161127912,15.27968905366154,0.3150005340576154,0.2385500753307781,0.6350003242492654,-0.8424478350178362,2.112448483516367,-0.10372375538428535,1.3737244038828162,-1.1255686135704366,12.381040611949055,-48.451510012372815,0.7387240796335506,2,-0.3625001907348615,-0.782500267028805,-0.4900002479553205,-0.055000305175779474,1.1349992752075213,4,0.10962140033080803,1.679247999078699,12.720000267028807,-1.2769237089442966,12.904999732971193,-1.0470598795004993,12.760000228881836,0.10962140033080803
4153,2016-02-08,12.425000190734865,12.795000076293945,12.21500015258789,12.69499969482422,1761719.0,-0.020110418635938654,1.4680833794952208,27.00190748688123,73.00320958720215,63.83416417649258,0.1636305570155816,-0.48120779598259844,-0.2562891060077561,-0.05080657347307849,15.101699397714102,0.5799999237060547,0.3985418155491587,0.36300020217895757,-1.1241781363617296,1.8501785407196447,-0.380588967091386,1.1065893714493011,-0.7437230069921288,23.72881173288525,-42.47304853393558,0.7435891692703439,2,0.1700000762939453,-0.5275001525878906,-0.28375005722046076,0.19999980926513494,1.1649999618530256,0,0.11187117652400014,-3.4999965940286257,12.68000030517578,1.679247999078699,12.720000267028807,-1.2769237089442966,12.904999732971193,0.11187117652400014
4154,2016-02-09,12.364999771118164,12.68000030517578,12.154999732971193,12.44499969482422,1768884.0,-0.004829007540896657,-1.10000228881836,0.2962965579358277,72.42472395584744,65.49387677534479,0.27005875721420125,-0.46015791854374655,-0.21726066091381213,0.013837818835007454,16.11296583130007,0.5250005722045863,0.514153263519372,0.3127498149871819,-1.1631959390236482,1.788695568998012,-0.4252230620182331,1.050722691992597,-0.567024734609026,23.863637595136975,-46.584822663229275,0.7379728770054154,2,0.28250026702881037,-0.46749973297118963,-0.24249958992004395,0.26000022888183594,1.6649999618530291,1,0.10270929893020342,1.4680833794952208,12.425000190734865,-3.4999965940286257,12.68000030517578,1.679247999078699,12.720000267028807,0.10270929893020342
4155,2016-02-10,12.489999771118164,12.670000076293945,12.210000038146973,12.28499984741211,1057857.0,0.010109179321779793,-1.5915528524301266,-2.5625014901174836,71.93548238240194,67.56900184148893,0.19101236609703065,-0.6109695573009599,-0.37011080817905473,-0.10917713245535765,16.1999064671756,0.46000003814697266,0.6064754901420653,0.43424983024597097,-1.0456943456923256,1.9141940061842675,-0.3057222577231773,1.1742219182151192,-0.5846627100639363,40.36145408919494,-32.484959349293725,0.7399720879691487,2,0.15750026702881037,-0.5924997329711896,-0.44374966621398926,0.07000017166137695,1.489999771118164,2,0.0952762654815551,-1.10000228881836,12.364999771118164,1.4680833794952208,12.425000190734865,-3.4999965940286257,12.68000030517578,0.0952762654815551
4156,2016-02-11,12.045000076293945,12.404999732971193,11.875,12.404999732971193,1349216.0,-0.035628479021531656,1.94444576899335,-1.7560965397891768,60.62874563529715,67.73313864286588,0.66345423662702,-0.15626068110032776,0.04870833218106441,0.3417068031374644,16.65735391527478,0.6149997711181641,0.6100901642870689,-0.02199988365173411,-1.497813397116067,1.4538136298125988,-0.7599066403838997,0.7159068730804314,1.0950002670288104,16.113746646321648,-52.22806801697227,0.7379067567321661,2,0.46250009536743164,-0.14750003814697088,0.0012500286102294922,0.5149998664855957,1.75,3,0.11581564925307775,-1.5915528524301266,12.489999771118164,-1.10000228881836,12.364999771118164,1.4680833794952208,12.425000190734865,0.11581564925307775
4157,2016-02-12,12.154999732971193,12.15999984741211,11.93000030517578,12.0649995803833,1161325.0,0.009132391530137118,3.599973297221039,-0.25000066227446616,57.374393172370006,67.80987147722038,0.49849042677239197,-0.1947289003262096,-0.09285868188374202,0.23701339716102332,16.223425407898944,0.2299995422363299,0.6083775837099594,0.03624978065490936,-1.3707249384495679,1.4432244997593866,-0.6672375788973302,0.7397371402071489,0.959700603485107,30.434751059926178,-32.785380791405,0.703487359552239,2,0.3325004577636701,-0.25749969482421875,-0.10874962806701838,0.40500020980834783,1.9300003051757795,4,0.12793092055425914,1.94444576899335,12.045000076293945,-1.5915528524301266,12.489999771118164,-1.10000228881836,12.364999771118164,0.12793092055425914
4158,2016-02-15,12.520000457763672,12.574999809265135,12.270000457763672,12.31999969482422,779954.0,0.030028855023533252,-1.0333341810459808,2.222226931716971,54.65518091861869,67.86301309432912,0.051070656866370356,-0.45715413259405935,-0.47842153643788876,-0.11435738950438079,15.823832328797078,0.42000007629394176,0.6402171803373999,0.3212504863739021,-0.9764394026024039,1.618940375350208,-0.3275944581142518,0.970095430862056,0.5699058719635026,80.12425009240584,18.666079823958896,0.648844944488153,2,-0.06500053405761719,-0.6225004196166974,-0.47750043869018555,0.03999948501586914,1.669999122619629,0,0.10343443093219684,3.599973297221039,12.154999732971193,1.94444576899335,12.045000076293945,-1.5915528524301266,12.489999771118164,0.10343443093219684
4159,2016-02-16,12.470000267028807,12.65999984741211,12.324999809265135,12.609999656677244,1142012.0,-0.003993625312039062,1.791669646901721,-0.6999942779759356,52.52174709154212,66.4757715416028,0.062143338313726204,-0.30587977189074067,-0.44434678628083724,-0.057346326457361485,15.442704568009836,0.33500003814697443,0.5992549347397045,0.19700026512145818,-0.9718156929769481,1.3658162232198645,-0.387407713927745,0.7814082441706613,0.5956079361038249,74.84279370167128,15.71457492181063,0.5844079790492034,2,-0.04000043869018377,-0.5725002288818324,-0.4275002479553205,0.0899996757507342,1.719999313354494,1,0.08981554623702848,-1.0333341810459808,12.520000457763672,3.599973297221039,12.154999732971193,1.94444576899335,12.045000076293945,0.08981554623702848
4160,2016-02-17,12.81999969482422,12.90999984741211,12.505000114440918,12.574999809265135,1215238.0,0.028067315180483776,-1.1038986774865556,-1.750006811989126,57.853814001128995,64.48103193416426,-0.3365758749318637,-0.5360857500421279,-0.8089508474878517,-0.3912827754151369,14.82575186381973,0.43999958038330256,0.5593413809211079,0.45349969863891815,-0.5583412717315639,1.4653406690094002,-0.05242078654632287,0.9594201838241592,0.22179634424575845,91.30433180131155,33.59472527505211,0.5059204851852414,2,-0.4174995422363299,-0.9224996566772461,-0.7712495326995867,-0.2599997520446795,1.1850004196166974,2,0.09438378057337093,1.791669646901721,12.470000267028807,-1.0333341810459808,12.520000457763672,3.599973297221039,12.154999732971193,0.09438378057337093
4161,2016-02-18,13.050000190734865,13.164999961853027,12.800000190734865,12.8149995803833,1325571.0,0.01794075673835649,-1.7547215984338347,0.9591866127418667,53.59589214462804,61.5547987654485,-0.5753470206707334,-0.6480977579064593,-1.044092115605789,-0.598690115916165,14.746623110828,0.3649997711181623,0.5577175118472262,0.5875001907348647,-0.2851335424054309,1.4601339238751603,0.15118332416471603,1.0238170573050134,-1.175000190734865,90.68827505364918,36.74482382726437,0.4363168665701481,2,-0.5300002098083514,-1.1400003433227557,-0.8425002098083514,-0.49000024795532404,1.1049995422363281,3,0.07126431708113978,-1.1038986774865556,12.81999969482422,1.791669646901721,12.470000267028807,-1.0333341810459808,12.520000457763672,0.07126431708113978
4162,2016-02-19,12.9350004196167,13.114999771118164,12.84000015258789,13.104999542236328,1031110.0,-0.008812242868763476,1.8947392196919124,-0.7233986429452578,47.40609034693625,58.71067440541896,-0.4697732119700131,-0.4290832874360362,-0.9272935488049292,-0.474390096865573,15.10439241024758,0.27499961853027344,0.49416618539706114,0.3925004005432129,-0.3243753024819913,1.109376103568417,0.03406254903061168,0.7509382520558141,-1.0342004203796389,74.30171288526599,24.66014920145986,0.3584378515126019,2,-0.41500043869018555,-1.0250005722045898,-0.7275004386901855,-0.3750004768371582,1.5099992752075213,4,0.06648624884255949,-1.7547215984338347,13.050000190734865,-1.1038986774865556,12.81999969482422,1.791669646901721,12.470000267028807,0.06648624884255949
4163,2016-02-22,13.06999969482422,13.1899995803833,12.954999923706055,12.954999923706055,768376.0,0.010436743009516025,-3.0869586850878212,-0.6764727331886089,55.93869003815431,56.87889285900861,-0.5628469502118758,-0.48083579157855993,-1.054697304254562,-0.5972137983969894,16.201635859252253,0.25499916076660156,0.41214345044082634,0.4589996814727808,-0.17606028164894738,1.094059644594509,0.14146969991191582,0.7765296630336458,-1.1439156963348402,86.12717718942756,36.85760438076779,0.31752998156086437,2,-0.5374999046325701,-1.1475000381469744,-1.0025000572204608,-0.6500000953674334,1.3100004196166974,0,0.07765878860155584,1.8947392196919124,12.9350004196167,-1.7547215984338347,13.050000190734865,-1.1038986774865556,12.81999969482422,0.07765878860155584
4164,2016-02-23,12.9399995803833,13.074999809265135,12.899999618530273,13.06999969482422,946424.0,-0.009946451222366925,1.499996594028689,-1.1304380276317296,50.6743710341654,54.516547153649,-0.3829800434125712,-0.3125149814935888,-0.9066888457576177,-0.45894371004467693,16.70080939880188,0.1750001907348615,0.31646542661115085,0.2944995880126946,-0.33290865296664585,0.921907828992035,-0.019204532476974734,0.6082037085023639,-0.9633589586181639,63.50362118077503,16.76632498385578,0.31370412048966995,2,-0.4074997901916504,-1.0174999237060547,-0.9499998092651367,-0.5974998474121094,1.4700002670288086,1,0.09659969401351187,-3.0869586850878212,13.06999969482422,1.8947392196919124,12.9350004196167,-1.7547215984338347,13.050000190734865,0.09659969401351187
4165,2016-02-24,12.625,13.029999732971193,12.545000076293945,12.954999923706055,1422582.0,-0.024343090463529227,1.0208338300391726,2.5384587169423414,48.25687546830672,53.141894912872274,-0.05231869549858992,0.027523375281237605,-0.5674597617363162,-0.1450063062685274,16.896645489527984,0.48499965667724787,0.24930088552336294,-0.03550000190734792,-0.6447264494146498,0.573726445599954,-0.3401132256609998,0.26911322184630393,-0.5998250198901367,12.40309848284346,-33.58026042116461,0.3046132237536513,2,-0.06500005722045898,-0.7025003433227539,-0.6400003433227539,-0.28750038146972656,1.8549995422363281,2,0.12396036280263778,1.499996594028689,12.9399995803833,-3.0869586850878212,13.06999969482422,1.8947392196919124,12.9350004196167,0.12396036280263778
4166,2016-02-25,12.94499969482422,12.994999885559082,12.739999771118164,12.899999618530273,1200821.0,0.02534651048112635,2.517231853937018,-0.13636389908389984,54.40930887948795,52.81244110255206,-0.2584014467217006,-0.255982665312148,-0.8686833511118177,-0.4659745593896858,16.725988300813416,0.36999988555908203,0.19511066844221503,0.25299968719482635,-0.34607321627009036,0.8520725906597431,-0.046536764537631115,0.5525361389272838,-0.8732317307034201,62.015492414217576,11.294977756157508,0.2995364517324579,2,-0.2149996757507342,-0.8800001144409197,-1.0824999809265137,-0.7300000190734881,1.5250005722045863,3,0.08188493198964819,1.0208338300391726,12.625,1.499996594028689,12.9399995803833,-3.0869586850878212,13.06999969482422,0.08188493198964819
4167,2016-02-26,13.0,13.149999618530273,12.890000343322756,12.989999771118164,966059.0,0.004248768364032429,-1.4761943687557015,0.22222693171702596,60.24955333692583,53.43403803791952,-0.20219634803944686,-0.31450649477368486,-0.914358638075468,-0.5200367108028559,16.286982766063478,0.25999927520751775,0.13604452551411939,0.3000000000000007,-0.31153811040116963,0.911538110401171,-0.005769055200584461,0.6057690552005859,-0.8835027712286987,70.542678067396,15.730101321803332,0.3057690552005849,2,-0.24250030517578125,-0.8425002098083496,-1.1375002861022931,-0.9875001907348633,1.7200002670288068,4,0.08884613330547642,2.517231853937018,12.94499969482422,1.0208338300391726,12.625,1.499996594028689,12.9399995803833,0.08884613330547642
4168,2016-02-29,13.024999618530273,13.100000381469727,12.795000076293945,12.90999984741211,1311471.0,0.0019230475792517687,1.3018778295198543,11.49971390425329,61.91336088087874,54.47755068117914,-0.1654247297050251,-0.36241929398873474,-0.9324518967850999,-0.5451408280222054,15.334530746287584,0.30500030517578125,0.15379719543799375,0.32774963378906286,-0.2770510111557094,0.9325502787338351,0.025349311316677614,0.6301499562614481,-0.8655622956944917,79.33882734225742,19.75998152422344,0.30240032247238574,2,-0.17749977111816406,-0.8274998664855957,-1.1624999046325666,-1.0124998092651367,1.3650007247924822,0,0.10902112229421923,-1.4761943687557015,13.0,2.517231853937018,12.94499969482422,1.0208338300391726,12.625,0.10902112229421923
4169,2016-03-01,13.375,13.375,13.024999618530273,13.024999618530273,1487274.0,0.02687143122613156,1.0,3.043487635380558,64.77463346414115,55.24653062151382,-0.41744996319579997,-0.6998655349877154,-1.2534444331956074,-0.8902576047148347,14.756553002085832,0.35000038146972656,0.19417144899851735,0.6470000267028801,-0.029518833611714257,1.3235188870174746,0.30874059654558295,0.9852594568601774,-1.1743401868623167,100.0,36.42094395457075,0.33825943015729715,3,-0.41499996185302734,-0.940000057220459,-1.5125002861022931,-1.3625001907348633,1.1949996948242205,1,0.07514019547221817,1.3018778295198543,13.024999618530273,-1.4761943687557015,13.0,2.517231853937018,12.94499969482422,0.07514019547221817
4170,2016-03-02,13.30500030517578,13.625,13.175000190734865,13.5,1321822.0,-0.005233622042932429,1.0224724398648917,-0.5571413779761469,74.0458156976311,57.518744349625265,-0.30331476268959356,-0.6306985390020667,-1.1546522169555473,-0.8115803082813908,14.3079985872057,0.44999980926513494,0.22296648744042713,0.5570003032684312,-0.16375512570747297,1.2777557322443354,0.19662258878047822,0.9173780177563842,-1.033880080826357,63.84185174409187,-5.504081737465455,0.36037771448795236,3,-0.22000026702880682,-0.5550003051757795,-1.5687506198883039,-1.2925004959106428,1.1849994659423846,2,0.08305144809402787,1.0,13.375,1.3018778295198543,13.024999618530273,-1.4761943687557015,13.0,0.08305144809402787
4171,2016-03-03,13.864999771118164,13.925000190734865,13.454999923706055,13.729999542236328,1933427.0,0.04208939895510855,2.686261163552553,-0.6923099495285355,77.85017490766893,60.901420411928896,-0.8219898645877173,-1.1599927099860547,-1.683432792658662,-1.3561247669020577,14.092137548930644,0.6199998855590856,0.28303282012512554,1.059749794006347,0.18328282511036598,1.936216762902328,0.6215163095583556,1.4979832784543383,-1.4855691647166953,94.6902288902522,19.578668687424567,0.4382334844479908,3,-0.6299996376037598,-0.9649996757507324,-2.1287500858306885,-1.8524999618530273,0.685000419616701,3,0.04435627704799927,1.0224724398648917,13.30500030517578,1.0,13.375,1.3018778295198543,13.024999618530273,0.04435627704799927
4172,2016-03-04,14.06999969482422,14.225000381469727,13.8100004196167,13.850000381469727,1462528.0,0.014785425682666498,-1.7666734483679412,1.629621780471622,76.63230814910352,63.20071131314548,-0.9488394918385588,-1.3233677799224477,-1.8601520413995463,-1.5481528437102394,14.057388801661794,0.41499996185302734,0.3059991933897699,1.1952497482299815,0.1553891701351695,2.2351103263247936,0.6753194591825764,1.7151800372773867,-1.5360121299894125,89.16079345686204,14.076752637051229,0.5199302890474057,3,-0.6849994659423846,-1.0199995040893572,-2.3299999237060565,-2.057499885559084,0.4099998474121076,4,0.02842932344566651,2.686261163552553,13.864999771118164,1.0224724398648917,13.30500030517578,1.0,13.375,0.02842932344566651
4173,2016-03-07,13.8149995803833,14.050000190734865,13.765000343322756,14.020000457763672,951948.0,-0.018123675904180958,1.1509394579537846,-0.9318250782448795,71.58908885617777,65.52456884892463,-0.6448617737145668,-1.010712829846014,-1.5786065469133455,-1.282889211095732,14.91013734837095,0.30499935150146484,0.3278127965770583,0.8707496643066399,-0.22675105811903506,1.968250386732315,0.3219993030938024,1.4195000255194774,-1.078090477552303,65.83328829874146,-8.897869024553486,0.5487503612128375,3,-0.42999935150146484,-0.7649993896484375,-2.0099997520446777,-1.802499771118164,0.7200002670288086,0,0.06550855694057112,-1.7666734483679412,14.06999969482422,2.686261163552553,13.864999771118164,1.0224724398648917,13.30500030517578,0.06550855694057112
4174,2016-03-08,13.635000228881836,13.829999923706055,13.539999961853027,13.795000076293945,1020314.0,-0.013029269415039013,1.521743817690279,0.7804837201512846,63.83703134724966,67.25569727991828,-0.3977350552745431,-0.7701772223579901,-1.3702211176228367,-1.0972412685019037,15.711270199618513,0.28999996185302734,0.37976748928630855,0.6272502899169918,-0.4760817377693982,1.7305823176033819,0.0755842760737977,1.178916303760186,-0.7195201726141907,43.80951948447091,-27.634501685320643,0.5516660138431947,3,-0.15250015258789062,-0.5850000381469727,-1.7375001907348615,-1.6225004196166992,1.119999885559082,1,0.05537221135073178,1.1509394579537846,13.8149995803833,-1.7666734483679412,14.06999969482422,2.686261163552553,13.864999771118164,0.05537221135073178
4175,2016-03-09,13.68000030517578,13.9350004196167,13.649999618530273,13.649999618530273,791970.0,0.0033003355730514272,-17.999618539004388,-0.1875044703526103,61.41305643580459,68.03389145284237,-0.3099388378116199,-0.7604426391418055,-1.3939476254470797,-1.138588978716653,16.61659301287792,0.3000001907348633,0.398370802983127,0.6127503395080556,-0.501315016297168,1.7268156953132792,0.05571766160544378,1.1697830174106674,-0.607377809883884,29.220811390579946,-38.145300975000374,0.5570326779026114,3,-0.17000007629394354,-0.6300001144409162,-1.7112503051757795,-1.6950006484985334,0.9499998092651385,2,0.06505843346448703,1.521743817690279,13.635000228881836,1.1509394579537846,13.8149995803833,-1.7666734483679412,14.06999969482422,0.06505843346448703
4176,2016-03-10,13.4399995803833,13.869999885559082,13.4399995803833,13.69499969482422,1292976.0,-0.017543912239656567,-2.3725498995837495,-8.499809269502755,58.75215692496874,67.86751407373602,0.008562141535785273,-0.43276140594516477,-1.1342176109484097,-0.8984499543142697,18.102690306017895,0.43000030517578125,0.4415716794586011,0.30299963951110875,-0.7118448068426044,1.317844085864822,-0.20442258366574784,0.8104218626879653,-0.22909173875006594,0.0,-63.742221572110694,0.5074222231768567,3,0.07000064849853516,-0.3899993896484375,-1.424999475479126,-1.4674997329711914,1.5,3,0.07812501663076077,-17.999618539004388,13.68000030517578,1.521743817690279,13.635000228881836,1.1509394579537846,13.8149995803833,0.07812501663076077
4177,2016-03-11,13.710000038146973,13.8149995803833,13.59000015258789,13.670000076293945,910397.0,0.02008932040130107,-1.2499964237179029,-0.15686252510406157,60.59603391417998,67.72114441076948,-0.1677769860398559,-0.6116516908837966,-1.3809445748821965,-1.164026252431924,19.669098143491464,0.375,0.529827662164557,0.49525008201599086,-0.43778935919982764,1.4282895232318094,0.028730361408081606,0.9617698026239001,-0.37740109173335945,44.26232583735635,-15.96062325648618,0.46651972060790947,3,-0.08500003814697266,-0.6599998474121094,-1.6749999523162824,-1.7375001907348633,1.2100000381469727,4,0.06126915756751705,-2.3725498995837495,13.4399995803833,-17.999618539004388,13.68000030517578,1.521743817690279,13.635000228881836,0.06126915756751705
4178,2016-03-14,13.8149995803833,13.875,13.699999809265135,13.8149995803833,707051.0,0.007658609915694781,1.9166494476675175,0.0,64.60768467535576,67.70259454534889,-0.1664324212697199,-0.6478756483602375,-1.4463024187675284,-1.266341234308749,20.52373793247724,0.17500019073486506,0.5822996859816083,0.5354996681213375,-0.3739760575649296,1.4449753938076046,0.08076180527820398,0.9902375309644711,-0.3753124617629542,75.75744731680814,15.290624562893328,0.4547378628431335,3,-0.11499929428100586,-0.7649993896484375,-1.7074995040893555,-1.8424997329711914,0.9300003051757812,0,0.0481360826675159,-1.2499964237179029,13.710000038146973,-2.3725498995837495,13.4399995803833,-17.999618539004388,13.68000030517578,0.0481360826675159
4179,2016-03-15,13.59000015258789,13.850000381469727,13.56999969482422,13.850000381469727,800341.0,-0.016286604026749307,1.153849539669135,-100.0,66.60930392579128,66.87631545958891,0.10311574776966026,-0.3527522247673307,-1.190228444345319,-1.0400980278048912,21.13004533981946,0.28000068664550604,0.6117897369511667,0.2545002460479733,-0.5799355470212912,1.0889360391172378,-0.16271765048665898,0.6717181425826055,-0.056075442425617794,30.30309452341411,-34.74628590421445,0.41721789653463237,3,0.24249982833862305,-0.5399999618530273,-1.3437499999999982,-1.6175003051757812,0.7899999618530273,1,0.0695364006044008,1.9166494476675175,13.8149995803833,-1.2499964237179029,13.710000038146973,-2.3725498995837495,13.4399995803833,0.0695364006044008
4180,2016-03-16,14.029999732971193,14.029999732971193,13.595000267028807,13.635000228881836,1132224.0,0.03237671636813899,1.2025317066928687,-1.5192275244837394,67.93389284353017,65.77450634135127,-0.24946103749756965,-0.735144985957545,-1.5892090212675836,-1.4760431135849927,21.444739758984017,0.43999958038330256,0.6505705018285841,0.6339998245239276,-0.21833186611314837,1.4863315151610035,0.2078339792053896,1.0601656698424655,0.19500064849853338,100.0,33.138932095906455,0.42616584531853796,3,-0.1974997520446795,-0.9799995422363299,-1.7574996948242188,-2.057499885559084,0.22000026702880682,2,0.05167501035412991,1.153849539669135,13.59000015258789,1.9166494476675175,13.8149995803833,-1.2499964237179029,13.710000038146973,0.05167501035412991
4181,2016-03-17,13.979999542236328,14.149999618530273,13.770000457763672,14.149999618530273,1628104.0,-0.0035638055371706168,3.470576355619383,-0.4303804803144454,66.2251657720439,64.61815718834464,-0.2027544232584635,-0.6449670069332623,-1.498569853098223,-1.416968857026637,21.431527556952794,0.37999916076660156,0.6528135793332215,0.5374996662139893,-0.3365500799945469,1.4115494124225254,0.1004747931097203,0.9745245393182582,0.23240083694457958,70.68963816276253,4.116877353664179,0.43702487310426835,3,-0.18499994277954102,-0.9299993515014648,-1.7074995040893537,-2.0074996948242188,0.20000076293945135,3,0.04649503529959431,1.2025317066928687,14.029999732971193,1.153849539669135,13.59000015258789,1.9166494476675175,13.8149995803833,0.04649503529959431
4182,2016-03-18,13.795000076293945,14.270000457763672,13.795000076293945,13.94499969482422,2640615.0,-0.01323315250357937,-5.333354526149816,0.8823503012487622,62.106931536346075,63.5645841528078,-0.06801884571077466,-0.41343191635268717,-1.2853653233867632,-1.2242781390488275,21.497061960913026,0.47500038146972656,0.6354116534113405,0.30950021743774414,-0.5437961495371297,1.162796584412618,-0.1171479660496928,0.7361484009251811,-0.1999998092651385,32.14287660557691,-31.45950625559822,0.4266481834874373,3,0.059999942779541016,-0.6949996948242188,-1.5924999713897705,-1.822500228881836,0.5599994659423828,4,0.08300105094286891,3.470576355619383,13.979999542236328,1.2025317066928687,14.029999732971193,1.153849539669135,13.59000015258789,0.08300105094286891
4183,2016-03-21,14.085000038146973,14.154999732971193,13.789999961853027,13.800000190734865,1066545.0,0.021022106578410193,-1.393438727268191,-1.9000038147069327,61.378213112724666,63.29138212674946,-0.3527913079437255,-0.6571859921732752,-1.5433700625566367,-1.5084948822503463,21.43262018616865,0.36499977111816584,0.5549357585354393,0.5487501621246338,-0.32107057812515016,1.4185709023744177,0.11383979199974092,0.9836605322495267,-0.4764997673034692,73.5713974310766,13.97106992834469,0.4349103701248922,3,-0.23000001907348633,-0.8149995803833008,-1.8924999237060547,-2.1125001907348633,0.17500019073486328,0,0.05928292764540344,-5.333354526149816,13.795000076293945,3.470576355619383,13.979999542236328,1.2025317066928687,14.029999732971193,0.05928292764540344
4184,2016-03-22,14.1899995803833,14.210000038146973,13.880000114440918,13.994999885559082,933309.0,0.007454706563859048,1.8085026946302187,0.6842098218468541,64.02535475651061,63.581637495716805,-0.41435934693797805,-0.6996062804981982,-1.6298076308937084,-1.6074410988684775,21.558890667027434,0.3299999237060547,0.4677291849227547,0.5912497043609619,-0.2778142605435203,1.4603136692654441,0.15671772190872169,1.0257816868132021,-0.5682693058013939,88.14802151488654,27.882779245647406,0.43453198245224106,3,-0.33499956130981445,-0.8924994468688965,-2.013749599456787,-2.2249999046325684,0.10000038146972656,1,0.039112073402949976,-1.393438727268191,14.085000038146973,-5.333354526149816,13.795000076293945,3.470576355619383,13.979999542236328,0.039112073402949976
4185,2016-03-23,14.1899995803833,14.335000038146973,14.109999656677244,14.135000228881836,795147.0,0.0,-3.285701310614688,0.28204839782464103,56.2620426724507,63.3049581343259,-0.3737074032936718,-0.6074954865457638,-1.60634962928102,-1.5974143690833387,22.724462897670282,0.22500038146972834,0.4092266784101444,0.5129997253417962,-0.2638317661369225,1.2898312168205148,0.12458397960243595,0.9014154710811564,-0.5553039021377586,74.33618310560473,17.66433295764009,0.38841574573935955,3,-0.23749971389770508,-0.7699995040893555,-2.026249647140503,-2.2249999046325684,0.2400007247924787,2,0.013389749096277548,1.8085026946302187,14.1899995803833,-1.393438727268191,14.085000038146973,-5.333354526149816,13.795000076293945,0.013389749096277548
4186,2016-03-24,14.005000114440918,14.239999771118164,13.975000381469727,14.170000076293945,727320.0,-0.013037312995987094,-1.3555561206973283,-3.0000346794749526,48.737871197197386,61.987384499105616,-0.11190194781834073,-0.3573323319420272,-1.38021545354934,-1.4080724529754143,23.78142308334137,0.2649993896484375,0.3922011587118668,0.27500023841857946,-0.4331551014172561,0.983155578254415,-0.07907743149933921,0.6290779083364981,-0.3422922617993187,39.449563759681105,-12.570983368232739,0.35407766991791784,3,-0.052500247955322266,-0.565000057220459,-1.8550000190734863,-2.1075000762939435,0.23999977111816406,3,0.01749374391696401,-3.285701310614688,14.1899995803833,1.8085026946302187,14.1899995803833,-1.393438727268191,14.085000038146973,0.01749374391696401
4187,2016-03-29,14.154999732971193,14.19499969482422,13.979999542236328,14.119999885559082,690597.0,0.010710433224174531,2.7391405304097476,-0.21212033638702923,56.88260141004953,61.129041914071585,-0.21472024041734805,-0.4388665361263424,-1.4639227063902585,-1.55265362032244,24.576682536420716,0.2150001525878924,0.3881689782661084,0.3672498703002951,-0.27561751728708295,1.0101172578876731,0.045816176506606965,0.6886835640939832,-0.46540019290937984,66.9724256921578,16.009274936946454,0.32143369379368875,3,-0.20249986648559748,-0.7149996757507342,-1.9399998188018817,-2.244999885559084,0.04500007629394176,1,0.0017662008248826577,-1.3555561206973283,14.005000114440918,-3.285701310614688,14.1899995803833,1.8085026946302187,14.1899995803833,0.0017662008248826577
4188,2016-03-30,14.44499969482422,14.595000267028807,14.19499969482422,14.199999809265135,992715.0,0.020487457952933052,-2.137257981876472,7.000027247956149,65.69767613786743,61.027749937635605,-0.4536643657113757,-0.6503740914141822,-1.6764460946158923,-1.8406032841206876,25.951179364583798,0.44000053405761363,0.4205505029906629,0.5862498283386248,-0.014178469095174506,1.1866781257724242,0.28603567962172427,0.8864639770555254,-0.7295841348390013,79.02090346950689,26.03120956448393,0.3002141487169,3,-0.3499994277954137,-0.8749995231628436,-2.229999780654909,-2.534999847412111,-0.2150001525878924,2,-0.006230540290017461,2.7391405304097476,14.154999732971193,-1.3555561206973283,14.005000114440918,-3.285701310614688,14.1899995803833,-0.006230540290017461
4189,2016-03-31,14.380000114440918,14.579999923706055,14.31999969482422,14.460000038146973,1071915.0,-0.004499797975530129,-1.5999923706346009,-0.3265304533652994,63.461547631492564,60.53082269185364,-0.2959397583684602,-0.5335788268380242,-1.53522329363906,-1.7759862759745317,26.84127176351595,0.26000022888183416,0.4271699847154906,0.4710002422332771,-0.12717748049920807,1.0691779649657622,0.17191138086703361,0.7700891035995205,-0.6118094720330838,65.32254963337387,8.940994097876406,0.2990888613662429,3,-0.19749975204467773,-0.809999942779541,-2.1525003910064697,-2.457500457763672,-0.3299999237060529,3,-0.008344915480116954,-2.137257981876472,14.44499969482422,2.7391405304097476,14.154999732971193,-1.3555561206973283,14.005000114440918,-0.008344915480116954
4190,2016-04-01,14.40999984741211,14.520000457763672,14.125,14.300000190734865,1354462.0,0.002086212290155931,1.3939358034395761,-1.3749970197648969,70.29292209028151,60.98279561610227,-0.29767115682784606,-0.502303546248303,-1.4859513264906408,-1.8011683730005945,27.064371090960325,0.3950004577636719,0.41452890691719446,0.44574999809265137,-0.12082105317458769,1.0123210493598904,0.16246447245903184,0.7290355237262709,-0.5922006275270171,70.1612171347621,6.373161325402833,0.2832855256336193,4,-0.2174997329711914,-0.8399996757507324,-2.182500123977661,-2.4875001907348633,-0.4799995422363299,4,-0.008327542458692827,-1.5999923706346009,14.380000114440918,-2.137257981876472,14.44499969482422,2.7391405304097476,14.154999732971193,-0.008327542458692827
4191,2016-04-04,14.479999542236328,14.6899995803833,14.289999961853027,14.3149995803833,921894.0,0.004857716555548119,-2.720940548165168,1.5000043348968104,67.57993134402577,61.59090670584446,-0.32328389833217663,-0.5521770343800263,-1.4800343435290877,-1.8639784214581336,26.92080569383153,0.39999961853027344,0.4180296003140338,0.4849997043609626,-0.12405461409363028,1.0940540228155555,0.18047254513366617,0.7895268635882591,-0.6155682595226128,70.42253142759665,3.9925666784506575,0.30452715922729673,4,-0.23999977111816406,-0.7649998664855957,-2.2387497425079346,-2.557499885559082,-0.5149993896484375,0,-0.0034529860940055723,1.3939358034395761,14.40999984741211,-1.5999923706346009,14.380000114440918,-2.137257981876472,14.44499969482422,-0.0034529860940055723
4192,2016-04-05,14.470000267028807,14.529999732971193,14.329999923706055,14.375,1224724.0,-0.0006905577019084008,-1.1621551959667593,0.5757593272259524,65.63250820981051,62.063606161076216,-0.2318478661675467,-0.5382716851538323,-1.3992781169131643,-1.8464553041879128,26.322846918598287,0.1999998092651385,0.3832194761746024,0.4550004005432111,-0.18965363636737465,1.0996544374537969,0.13267338208791912,0.7773274189985031,-0.5395235205015254,61.062039514216195,-4.0150569239385305,0.3223270184552926,4,-0.18500041961669744,-0.7275004386901838,-2.0725004673004133,-2.5475006103515607,-0.7049999237060511,1,-0.015549438653598924,-2.720940548165168,14.479999542236328,1.3939358034395761,14.40999984741211,-1.5999923706346009,14.380000114440918,-0.015549438653598924
4193,2016-04-06,14.720000267028807,14.949999809265135,14.4399995803833,14.55500030517578,1716151.0,0.017277124767554275,-1.5822704127825844,1.736836821763823,76.65099548938187,63.46645513139525,-0.42722812102672414,-0.7557422654495145,-1.585924122425583,-2.087161843305358,26.096610387313056,0.5100002288818342,0.3657341267071512,0.6597503662109361,-0.049596786255465375,1.3690975186773375,0.30507678997773446,1.0144239424441377,-0.728761693793043,72.12126116232692,2.5362049974368546,0.3546735762332009,4,-0.2575001716613752,-0.8475003242492658,-2.2625005245208722,-2.7975006103515607,-1.0600004196166974,2,-0.03532611741376224,-1.1621551959667593,14.470000267028807,-2.720940548165168,14.479999542236328,1.3939358034395761,14.40999984741211,-0.03532611741376224
4194,2016-04-07,14.390000343322756,14.760000228881836,14.369999885559082,14.704999923706055,1631137.0,-0.022418472671173473,-1.1971819634917864,-1.9090888073288335,58.955255039537214,63.76570094996042,-0.07361611510162014,-0.3860736782199705,-1.2128294728061242,-1.7472181241081994,26.42418874141882,0.3900003433227539,0.3699538427452147,0.29200043678283905,-0.4022572705781364,0.9862581441438145,-0.05512841689764869,0.6391292904633268,-0.30288564648405547,32.12126116232725,-32.22784584283176,0.347128853680488,4,0.07249975204467596,-0.4025006294250506,-1.8675005435943621,-2.4675006866455096,-0.7650003433227557,3,-0.011118887926967358,-1.5822704127825844,14.720000267028807,-1.1621551959667593,14.470000267028807,-2.720940548165168,14.479999542236328,-0.011118887926967358
4195,2016-04-08,14.56999969482422,14.585000038146973,14.425000190734865,14.43000030517578,796891.0,0.01250864122355555,-1.1333367241839973,-0.44444309887043804,63.78507879861746,65.43761290567376,-0.2168476800565724,-0.5227810507328083,-1.3491718082433604,-1.920676691471849,26.594992489316173,0.19499969482421697,0.3632290168039951,0.42749981880188237,-0.26803868031254474,1.1230383179163095,0.07973056924466881,0.7752690683590959,-0.39659648674287773,42.42421177354603,-20.25029709666199,0.3477692495572132,4,-0.1050000190734881,-0.5074996948242205,-1.8724997043609637,-2.554999828338625,-0.8400001525878924,4,-0.03568974021832527,-1.1971819634917864,14.390000343322756,-1.5822704127825844,14.720000267028807,-1.1621551959667593,14.470000267028807,-0.03568974021832527
4196,2016-04-11,14.489999771118164,14.664999961853027,14.404999732971193,14.56999969482422,493605.0,-0.005490729264357896,-1.0800018310547028,-0.5714305177111698,67.07619286847046,66.57023417883164,-0.06796260665587539,-0.3795438393814514,-1.22522197488804,-1.8408417917762527,27.424386002373623,0.26000022888183416,0.33696292777868386,0.29499988555908274,-0.3324511080409014,0.9224508791590669,-0.01872561124091021,0.6087253823590757,-0.23893690291844294,25.806431765359232,-39.04760387146722,0.31372549679999245,4,0.0475001335144043,-0.2950000762939453,-1.5724997520446777,-2.3499999046325684,-0.8499994277954084,0,-0.038647306748657795,-1.1333367241839973,14.56999969482422,-1.1971819634917864,14.390000343322756,-1.5822704127825844,14.720000267028807,-0.038647306748657795
4197,2016-04-12,14.550000190734865,14.55500030517578,14.345000267028807,14.5,618328.0,0.0041408157739446505,5.9999523166180735,-0.6250029802350893,62.880915698196645,66.257260796646,-0.07380076312408335,-0.39356519297168724,-1.2565940498314436,-1.9002608386196833,28.211313587197388,0.21000003814697266,0.3479760009903803,0.31300029754638814,-0.2897251634570104,0.9157257585497867,0.011637567044688879,0.6143630280480874,-0.22904362842860237,33.88431054811941,-28.633260940930562,0.3013627305016995,4,-0.012500286102296698,-0.3550004959106463,-1.482500076293947,-2.260000228881836,-0.805000305175783,1,-0.04020618766173556,-1.0800018310547028,14.489999771118164,-1.1333367241839973,14.56999969482422,-1.1971819634917864,14.390000343322756,-0.04020618766173556
4198,2016-04-13,14.479999542236328,14.69499969482422,14.420000076293945,14.649999618530273,806366.0,-0.004811041070852506,1.115379818802024,-3.399988555951738,58.192100440899836,65.67176666435792,0.0018849429692551212,-0.2858454254108551,-1.1659253095457167,-1.824251944636213,29.02067975792596,0.2749996185302752,0.39883117922975053,0.20974965095519948,-0.3677993862592466,0.7872986881696455,-0.07902486765202354,0.4985241695624225,-0.1349992752075213,32.529948823303954,-25.64071231513003,0.2887745186072227,4,0.057500362396240234,-0.2849998474121094,-1.2624993324279785,-2.039999485015869,-0.7599992752075213,2,-0.049378399276050366,5.9999523166180735,14.550000190734865,-1.0800018310547028,14.489999771118164,-1.1333367241839973,14.56999969482422,-0.049378399276050366
4199,2016-04-14,14.53499984741211,14.585000038146973,14.460000038146973,14.479999542236328,713042.0,0.003798363737191668,-1.6315979681570862,-0.3235310617195301,59.45207297681024,64.46722787397222,-0.032202937172890245,-0.2808163400328496,-1.188876158389391,-1.873741381393291,30.262871685606797,0.125,0.4187634969137104,0.2174999713897705,-0.27392659654828755,0.7089265393278286,-0.02821331257925941,0.4632132553588004,-0.18999958038330256,54.28568314527749,-1.7641335605862238,0.24571328396902906,4,0.08500003814697266,-0.3400001525878906,-1.3174996376037598,-2.0949997901916504,-0.3599996566772443,3,-0.0601995190358251,1.115379818802024,14.479999542236328,5.9999523166180735,14.550000190734865,-1.0800018310547028,14.489999771118164,-0.0601995190358251
4200,2016-04-15,14.755000114440918,14.800000190734865,14.56999969482422,14.585000038146973,731015.0,0.015135897443299795,-1.2999961853173272,3.0908933277847135,70.16130438126483,64.75404710033212,-0.22140109341966152,-0.46769547692987246,-1.3782842389724266,-2.086895541758526,31.350331390928112,0.2650003433227557,0.39472099246658665,0.4012502193450924,-0.10753454316328437,0.9100349818534692,0.14685783809090402,0.6556426005992808,-0.34949989318847763,90.1098716836229,30.63999029878235,0.2543923812541887,4,-0.11500024795532227,-0.5600004196166992,-1.4887499809265137,-2.315000057220459,-0.7600002288818359,4,-0.07658421590488307,-1.6315979681570862,14.53499984741211,1.115379818802024,14.479999542236328,5.9999523166180735,14.550000190734865,-0.07658421590488307
4201,2016-04-18,14.630000114440918,14.75,14.55500030517578,14.600000381469727,766562.0,-0.00847170444123957,-2.2499980131765462,0.1764689382804699,62.942796143307866,64.45519020405405,-0.081451373076316,-0.3072553910484821,-1.2175498206478093,-1.953072222039843,32.239628081685886,0.1999998092651385,0.3796246723875427,0.24375019073486293,-0.2472410750027887,0.7347414564725145,-0.0017454421339628823,0.48924582360368873,-0.17004993438720817,62.637339604528904,3.9464320902128804,0.24549563286882545,4,0.01749992370605291,-0.4350004196166992,-1.3499999046325684,-2.190000057220459,-0.43500041961669744,0,-0.06151746856900031,-1.2999961853173272,14.755000114440918,-1.6315979681570862,14.53499984741211,1.115379818802024,14.479999542236328,-0.06151746856900031
4202,2016-04-19,14.9399995803833,14.949999809265135,14.630000114440918,14.630000114440918,660080.0,0.021189300308780634,-1.0645177168382143,10.333407508662619,63.34232512658678,62.97644905263236,-0.3551143253272322,-0.5555599817613022,-1.4861863654773018,-2.2518771502097117,33.07450313749116,0.319999694824217,0.35374560004869693,0.4964996814727787,0.02934589942604582,0.9636534635195115,0.26292279044941225,0.7300765724961451,-0.431044437408449,98.11316341127709,40.259140467797764,0.23357689102336676,4,-0.2924995422363299,-0.679999828338623,-1.6599993705749512,-2.499999523162842,-0.6099996566772461,1,-0.08701467694600784,-2.2499980131765462,14.630000114440918,-1.2999961853173272,14.755000114440918,-1.6315979681570862,14.53499984741211,-0.08701467694600784
4203,2016-04-20,14.920000076293945,15.05500030517578,14.854999542236328,14.94499969482422,974967.0,-0.0013386549297910166,-1.5806435734941013,-0.08064406967372549,64.91713827920125,63.63888052370615,-0.33945912060247174,-0.4951853317409931,-1.415982848860228,-2.222202638722319,34.03274140364012,0.20000076293945135,0.3352788487066931,0.43475017547607386,-0.04653628743816007,0.9160366383903078,0.1941069440189569,0.6753934069331908,-0.36694046669006575,77.31089608480829,19.558822836983033,0.2406432314571173,4,-0.21999979019165217,-0.6075000762939453,-1.5824999809265137,-2.4800000190734863,-0.39000034332275213,2,-0.07875336358756424,-1.0645177168382143,14.9399995803833,-2.2499980131765462,14.630000114440918,-1.2999961853173272,14.755000114440918,-0.07875336358756424
4204,2016-04-21,14.744999885559082,14.835000038146973,14.625,14.699999809265135,1119831.0,-0.011729235243967406,-1.153849915880903,-1.8000305180437366,58.567780425519445,63.059180704473036,-0.12159341486702857,-0.2914150125206554,-1.1898427763272252,-2.0383669980044203,34.56863603343764,0.2950000762939453,0.32116316723041294,0.23199996948242152,-0.24154659755922658,0.7055465365240696,-0.004773314038402532,0.46877325300324557,-0.13170739248657526,37.99991607666051,-17.431384270565637,0.23677328352082433,4,-0.044999599456788886,-0.43249988555908203,-1.369999647140503,-2.304999828338623,-0.3450002670288086,3,-0.06951506452937561,-1.5806435734941013,14.920000076293945,-1.0645177168382143,14.9399995803833,-2.2499980131765462,14.630000114440918,-0.06951506452937561
4205,2016-04-22,14.380000114440918,14.739999771118164,14.354999542236328,14.699999809265135,953006.0,-0.024754138619942356,-1.08107759798337,-7.111092273131541,47.77778955153976,60.91491366925852,0.23872510810087988,0.09333425822872599,-0.780919799198525,-1.670476483142476,34.51333229661921,0.3900003433227539,0.24834756064489305,-0.1424998283386234,-0.595960181906591,0.31096052522934414,-0.3692300051226063,0.08423034844535948,0.6750001907348615,3.571506422308334,-47.899563202830436,0.22673017678398344,4,0.3200001716613752,-0.05499982833862482,-0.9387500286102295,-1.940000057220459,0.14499950408935547,4,-0.014255905568469673,-1.153849915880903,14.744999885559082,-1.5806435734941013,14.920000076293945,-1.0645177168382143,14.9399995803833,-0.014255905568469673
4206,2016-04-25,14.25,14.524999618530273,14.149999618530273,14.399999618530273,1055402.0,-0.009040341683333342,-1.1428548073307503,0.4687492549412324,45.35864393139182,58.967994584057976,0.37001176849789985,0.2557422968080374,-0.5932556250256251,-1.5346397697554526,34.695327753612276,0.375,0.24282466670992697,-0.2847499370574944,-0.6900240580678947,0.12052418395290587,-0.48738699756269455,-0.08211287655229427,0.7910002899169903,11.049757524537359,-37.588471964471424,0.20263706050520036,4,0.35249996185302734,0.16250038146972656,-0.8087499141693115,-1.809999942779541,0.3100004196166992,0,-0.017894744873046875,-1.08107759798337,14.380000114440918,-1.153849915880903,14.744999885559082,-1.5806435734941013,14.920000076293945,-0.017894744873046875
4207,2016-04-26,14.18000030517578,14.425000190734865,14.114999771118164,14.270000457763672,990176.0,-0.004912259285910214,-1.8181699958385513,0.6000025431379898,37.67123138538424,56.68789802233402,0.4269007066133703,0.34542091527146646,-0.4687625252962295,-1.46218503327502,34.84567509437076,0.310000419616701,0.20696714314447107,-0.3559996604919444,-0.7564677076829582,0.044468386699069384,-0.5562336840874504,-0.1557656368964384,0.8253599578857429,6.914946502959256,-37.15199767304241,0.20023402359550668,4,0.4049997329711932,0.24249982833862482,-0.7575004100799543,-1.7400002479553205,0.25500011444091975,1,0.0010577848607637996,-1.1428548073307503,14.25,-1.08107759798337,14.380000114440918,-1.153849915880903,14.744999885559082,0.0010577848607637996
4208,2016-04-27,14.354999542236328,14.40999984741211,14.125,14.324999809265135,979256.0,0.01234127174148747,3.071416407245182,-0.3333298012122371,49.140028989840395,55.54211535711515,0.2596058733169837,0.17216011787503582,-0.5978781796326693,-1.6300142404608255,34.20691343226197,0.2849998474121094,0.1730801354313627,-0.1765004158020016,-0.5832473881040343,0.23024655650003112,-0.37987390195301884,0.02687307034901565,0.5969390913085935,33.33328918176098,-11.738887482750322,0.20337348615101658,4,0.23000049591064453,0.06750059127807617,-0.8774993419647217,-1.8924994468688965,0.14500045776367188,2,-0.0017415269472296213,-1.8181699958385513,14.18000030517578,-1.1428548073307503,14.25,-1.08107759798337,14.380000114440918,-0.0017415269472296213
4209,2016-04-28,14.260000228881836,14.324999809265135,14.015000343322756,14.130000114440918,1009208.0,-0.006617855547468188,1.3846179239919503,4.333375719235526,42.0512910801566,52.4187805458809,0.34810071563478395,0.27163527246506547,-0.45554126159187014,-1.5255302679729574,33.39690107727615,0.33999919891357244,0.14518785292837855,-0.2654997348785404,-0.6849968333467551,0.1539973635896743,-0.47524828411264686,-0.05575118564443393,0.6417220729174797,33.79311433445961,-11.134249221207462,0.20974854923410707,4,0.27500009536743164,0.20749998092651367,-0.6974999904632568,-1.7975001335144043,0.05999946594238459,3,0.018934046266178006,3.071416407245182,14.354999542236328,-1.8181699958385513,14.18000030517578,-1.1428548073307503,14.25,0.018934046266178006
4210,2016-04-29,14.289999961853027,14.69499969482422,14.140000343322756,14.399999618530273,1729940.0,0.002103768056779698,-1.707321214658735,-0.8461504603308513,44.73684342614266,50.395896910640325,0.2740202680292345,0.2447320379042388,-0.4481620454339641,-1.5469721530304028,33.612168380257465,0.5549993515014648,0.13301209397479852,-0.22950000762939382,-0.6592599405186466,0.20025992525985892,-0.4443799740740211,-0.014620041184766563,0.540784583268163,40.44115893979338,-6.61964067350263,0.21487996644462642,4,0.24500036239624023,0.22500038146972656,-0.713749885559082,-1.8274998664855957,0.11999988555908203,4,0.007697666687955795,1.3846179239919503,14.260000228881836,3.071416407245182,14.354999542236328,-1.8181699958385513,14.18000030517578,0.007697666687955795
4211,2016-05-02,14.43000030517578,14.475000381469727,14.289999961853027,14.350000381469727,397174.0,0.009797084933273803,1.1764745481268724,-0.7272743035988152,46.969697699475724,48.576716085405764,0.11473173910196621,0.10624084053975125,-0.5558006882882669,-1.6740008953279162,33.49422159691745,0.18500041961669922,0.1160626858733238,-0.08699970245361577,-0.5183060435979367,0.3443066386907052,-0.30265287302577626,0.12865346811854472,0.33552150380153556,61.02946435708914,11.793747559124228,0.21565317057216019,5,0.1050000190734881,0.08500003814697443,-0.743750333786009,-1.9350004196166974,0.1849994659423846,0,0.006583458859693803,-1.707321214658735,14.289999961853027,1.3846179239919503,14.260000228881836,3.071416407245182,14.354999542236328,0.006583458859693803
4212,2016-05-03,14.244999885559082,14.449999809265135,14.074999809265135,14.449999809265135,648608.0,-0.012820541628841164,2.658537946947839,-2.562501490117575,44.39141191706896,46.296079822946616,0.21319900406789927,0.28830190077185947,-0.33621370753520097,-1.4728214905229642,33.10348459302029,0.375,0.05036420507999928,-0.2607501029968269,-0.7086371521475208,0.187136946153867,-0.4846936275721738,-0.03680657842147994,0.4604802061658688,33.82349435017526,-16.801433971118122,0.22394352457534694,5,0.18000030517578125,0.27250003814697266,-0.5487499237060547,-1.75,0.27000045776367365,1,0.02211305978155531,1.1764745481268724,14.43000030517578,-1.707321214658735,14.289999961853027,1.3846179239919503,14.260000228881836,0.02211305978155531
4213,2016-05-04,14.199999809265135,14.364999771118164,14.170000076293945,14.28499984741211,945067.0,-0.00315900854022233,-1.6896601619278757,0.41463448673695624,41.96641874161528,44.4514840802906,0.16240513230526865,0.3081462098365275,-0.26078897093880826,-1.4096641188748311,31.91989885302291,0.19499969482421875,0.005925154296457791,-0.2797501564025904,-0.7355717531501895,0.17607144034500877,-0.5076609547763891,-0.05183935802879169,0.4502419025876403,27.20582976055687,-22.007747457984845,0.22791079837379952,5,0.17750024795532404,0.33500051498413264,-0.5037498474121076,-1.704999923706053,0.11000061035156428,2,0.016549338979443773,2.658537946947839,14.244999885559082,1.1764745481268724,14.43000030517578,-1.707321214658735,14.289999961853027,0.016549338979443773
4214,2016-05-05,14.229999542236328,14.399999618530273,14.164999961853027,14.274999618530273,522579.0,0.0021126572798697563,-1.6857220708446867,0.529412424687801,36.14772459058637,43.15925464018467,0.05774235032144759,0.2798953970641289,-0.2551972200697623,-1.4153197674304145,30.973083944159285,0.2349996566772461,-0.06731261803734157,-0.24175038337707555,-0.7096603105544634,0.22615954380031233,-0.4757053469657695,-0.007795419788381608,0.3694228601340459,24.999961545383513,-18.25396566186612,0.23395496358869433,5,0.12500047683715998,0.30500078201293945,-0.39749932289123535,-1.6049995422363281,-0.45999908447265625,3,0.018974031373808486,-1.6896601619278757,14.199999809265135,2.658537946947839,14.244999885559082,1.1764745481268724,14.43000030517578,0.018974031373808486
4215,2016-05-06,14.050000190734865,14.345000267028807,14.045000076293945,14.1899995803833,625466.0,-0.012649287230628747,-3.000012715689866,3.111092273131822,35.12818381000828,42.02253684891983,0.20786800757791468,0.44158029118054465,-0.030809242004247395,-1.2070655629168012,29.822830269850627,0.3000001907348615,-0.15355723478564087,-0.3957497596740698,-0.8972555810760703,0.10575606172793073,-0.6465026703750691,-0.1449968489730704,0.5026684469116987,1.162816486578011,-38.0017833221661,0.2507529107010002,5,0.30499982833862305,0.4850001335144025,-0.17374992370605646,-1.425000190734865,-0.48000049591064453,4,0.019217046293522833,-1.6857220708446867,14.229999542236328,-1.6896601619278757,14.199999809265135,2.658537946947839,14.244999885559082,0.019217046293522833
4216,2016-05-09,13.93000030517578,14.199999809265135,13.93000030517578,14.050000190734865,659042.0,-0.00854091700569648,-3.499996026353092,0.8571457765667937,21.306795860830576,40.20426623508054,0.31033769085061635,0.5454403307805116,0.12278393337293991,-1.0640119166399185,28.322041769392882,0.26999950408935547,-0.2242889428979531,-0.4877496719360366,-1.0389250861971373,0.06342574232506415,-0.7633373790665878,-0.21216196480548533,0.5796548689248802,0.0,-30.398178070666546,0.2755877071305504,5,0.3824996948242205,0.5625,-0.04875016212463201,-1.3050003051757795,-0.6599998474121076,0,0.03445797069063827,-3.000012715689866,14.050000190734865,-1.6857220708446867,14.229999542236328,-1.6896601619278757,14.199999809265135,0.03445797069063827
4217,2016-05-10,13.96500015258789,13.984999656677244,13.78499984741211,13.920000076293945,1229511.0,0.0025125518051214435,3.7059285521947514,-0.3750009934116825,23.09855900968192,37.31076957061848,0.27002928921071856,0.4894615631866639,0.12070360242899625,-1.080709754886179,27.01696064008917,0.19999980926513494,-0.24452933795027576,-0.42349982261657715,-1.0063068475497712,0.15930720231661688,-0.714903335083175,-0.13209631014997925,0.48668953462028064,29.268353197678927,4.605857009635077,0.291403512466597,5,0.27499961853027344,0.4549999237060547,0.012499570846557617,-1.2925004959106445,-0.5900001525878906,1,0.04654490593828031,-3.499996026353092,13.93000030517578,-3.000012715689866,14.050000190734865,-1.6857220708446867,14.229999542236328,0.04654490593828031
4218,2016-05-11,13.765000343322756,13.94499969482422,13.635000228881836,13.859999656677244,1013409.0,-0.014321504266369245,1.3396239995393382,-2.1110922731317823,22.777750109407933,35.16926501831308,0.4219041792498217,0.667365087678208,0.3511717062921491,-0.8648221657988415,25.53069198488087,0.3299999237060547,-0.25448421209608796,-0.5877496719360327,-1.231459734480019,0.05596039060795377,-0.9096047032080268,-0.26589464066403856,0.6066865631098874,16.99349257006107,-5.734803182253582,0.3218550312719932,5,0.39999961853027166,0.5799999237060529,0.24874949455261053,-0.9500007629394549,-0.3550004959106463,2,0.0544860138971095,3.7059285521947514,13.96500015258789,-3.499996026353092,13.93000030517578,-3.000012715689866,14.050000190734865,0.0544860138971095
4219,2016-05-12,13.65999984741211,13.925000190734865,13.585000038146973,13.774999618530273,789782.0,-0.007628077972521186,-1.5660447976046659,1.2105326560524075,26.62333842166713,33.15665335114913,0.48371160777968214,0.7414670843676596,0.4747652874141277,-0.7355213945349419,24.016571710670238,0.3400001525878924,-0.24314170054638673,-0.6490001678466797,-1.3563494236012428,0.0583490879078834,-1.0026747957239603,-0.29532553996939903,0.6085509241634206,9.868392983970772,-14.651778363916652,0.35367462787728116,5,0.37000036239624023,0.6600003242492676,0.507500171661377,-0.622499942779541,-0.05999946594238281,3,0.04758422982908983,1.3396239995393382,13.765000343322756,3.7059285521947514,13.96500015258789,-3.499996026353092,13.93000030517578,0.04758422982908983
4220,2016-05-13,13.625,13.720000267028807,13.520000457763672,13.604999542236328,909914.0,-0.002562214334046242,-1.1052763667757357,-0.1739173701756423,28.373669308799663,31.090427974407344,0.4631682141199356,0.7246212487264181,0.5305915125308491,-0.6761780929799937,22.08384976663996,0.19999980926513494,-0.27940769362165874,-0.6275000095367425,-1.3647386733356939,0.10973865426220897,-0.9961193414362182,-0.25888067763726674,0.5341826542269601,15.441123878204493,-10.33753109516315,0.36861933189947577,5,0.3600001335144043,0.6625003814697266,0.5999999046325684,-0.5475001335144043,0.4700002670288068,4,0.010642235432196001,-1.5660447976046659,13.65999984741211,1.3396239995393382,13.765000343322756,3.7059285521947514,13.96500015258789,0.010642235432196001
4221,2016-05-16,13.729999542236328,13.760000228881836,13.5,13.574999809265135,444044.0,0.007706388421014898,1.4185943356472754,7.749809269502283,34.79724722757423,30.024409675574596,0.2776267818226863,0.5783933167051174,0.43001462804778967,-0.7582917181771691,20.060553401222563,0.26000022888183594,-0.292298965751268,-0.47750043869018555,-1.2274792991330905,0.2724784217527194,-0.852489868911638,-0.10251100846873307,0.31413031662724045,47.422619597726296,18.462311178547438,0.37498943022145287,5,0.2200002670288086,0.5475006103515625,0.5337502956390381,-0.5074996948242188,0.4550008773803711,0,-0.011653303186202946,-1.1052763667757357,13.625,-1.5660447976046659,13.65999984741211,1.3396239995393382,13.765000343322756,-0.011653303186202946
4222,2016-05-17,13.640000343322756,13.845000267028807,13.529999732971193,13.78499984741211,811341.0,-0.0065549309478646345,1.3773594411835672,-0.935482283161752,24.37274441962846,28.069556973131615,0.3048388236480033,0.5965938854697228,0.5168731004165572,-0.6486515148119611,17.452059333607185,0.31500053405761363,-0.31947777153356327,-0.5024996757507303,-1.2092676578445456,0.20426830634308502,-0.8558836667976379,-0.14911568470382264,0.29530354376809953,31.460772883913386,2.9274753477527184,0.3533839910469076,5,0.30999946594238104,0.6374998092651349,0.7262494564056379,-0.22750043869018732,0.439999580383299,1,-0.02712609063387683,1.4185943356472754,13.729999542236328,-1.1052763667757357,13.625,-1.5660447976046659,13.65999984741211,-0.02712609063387683
4223,2016-05-18,13.744999885559082,13.899999618530273,13.600000381469727,13.880000114440918,1081257.0,0.007697913459930872,2.428577656675749,0.93103924547662,31.67255728333403,27.572316161214687,0.14361250766450162,0.4206181117191683,0.41810885408183474,-0.7328807509682704,14.451596315676332,0.2999992370605469,-0.36408562268808,-0.33875012397766113,-0.9640405242493095,0.28654027629398726,-0.6513953241134853,-0.026104923841836936,-0.24499988555908203,57.6470060249748,28.54889851724673,0.31264520013582414,5,0.17750024795532227,0.5325002670288086,0.6212499141693115,-0.33249998092651367,0.5399999618530273,2,-0.026918871490702267,1.3773594411835672,13.640000343322756,1.4185943356472754,13.729999542236328,-1.1052763667757357,13.625,-0.026918871490702267
4224,2016-05-19,13.720000267028807,13.835000038146973,13.654999732971193,13.755000114440918,747932.0,-0.0018188154775133913,-1.1818097748185394,0.25925768942766825,29.642834760668194,26.96283293351023,0.09908019802283086,0.3846091578141131,0.45498463394793554,-0.6853687751364195,12.33362402730667,0.18000030517577947,-0.39290014100381043,-0.3124997615814227,-0.8743996717409548,0.24940014857810944,-0.5934497166611887,-0.03154980650165662,-0.2120002746582017,55.0001192094028,26.207575113786937,0.28094995507976567,5,0.12999963760376154,0.5574998855590838,0.6462495326995867,-0.30750036239623846,-0.22000026702880682,3,-0.022594782331139873,2.428577656675749,13.744999885559082,1.3773594411835672,13.640000343322756,1.4185943356472754,13.729999542236328,-0.022594782331139873
4225,2016-05-20,14.175000190734865,14.175000190734865,13.789999961853027,13.800000190734865,826079.0,0.033163259099891595,1.0533345540364678,-10.714332425067576,42.56558259027264,29.324920347892686,-0.37584825803999244,-0.0912128320075265,0.015942162254875214,-1.1190536140351757,11.337055271493334,0.45499992370605824,-0.40404133928801755,0.15275015830993866,-0.38959822575103686,0.6950985423709142,-0.1184240337205491,0.4239243503404264,-0.6591602058410668,100.0,72.1752551646714,0.27117419203048776,5,-0.3375000953674334,0.10249996185302557,0.23249959945678533,-0.7625002861022967,-0.8299999237060582,4,-0.04056435989616236,-1.1818097748185394,13.720000267028807,2.428577656675749,13.744999885559082,1.3773594411835672,13.640000343322756,-0.04056435989616236
4226,2016-05-23,13.994999885559082,14.18000030517578,13.984999656677244,14.18000030517578,773324.0,-0.012698434056701902,1.1081103372906838,-0.49333445231119316,42.69004641222673,31.501752281508775,-0.20747650778945825,0.07241683276016175,0.21787443269297668,-0.9181693494676217,11.012583437917018,0.19500064849853516,-0.41224951678950994,-0.014500141143798828,-0.5461895391751366,0.5171892568875389,-0.2803448401594668,0.25134455787186916,-0.4527934924316419,71.53842203719338,42.63536645189729,0.2658446990156686,5,-0.1549997329711914,0.2825002670288086,0.4224998950958252,-0.5824999809265137,-0.4549999237060547,0,0.007145436390672,1.0533345540364678,14.175000190734865,-1.1818097748185394,13.720000267028807,2.428577656675749,13.744999885559082,0.007145436390672
4227,2016-05-24,14.19499969482422,14.324999809265135,13.925000190734865,14.03499984741211,792374.0,0.014290804637412835,-1.1052657996576813,-0.8648620783867139,49.86594845241167,34.51155209739808,-0.4150688014366999,-0.1332325452698644,0.03387854010668079,-1.0959101921264622,10.952239949964437,0.3999996185302699,-0.4001247711361131,0.18474969863891744,-0.34799359072664693,0.7174929880044818,-0.08162194604386386,0.45112134332169873,-0.6145256669738792,82.06893558023609,50.76383320724804,0.2663716446827821,5,-0.28249979019165217,0.0825004577636701,0.22625017166137518,-0.7824997901916522,-0.39499950408935547,1,-0.0007044223615705336,1.1081103372906838,13.994999885559082,1.0533345540364678,14.175000190734865,-1.1818097748185394,13.720000267028807,-0.0007044223615705336
4228,2016-05-25,14.329999923706055,14.44499969482422,14.229999542236328,14.255000114440918,816132.0,0.009510407311319469,-2.4399761964706976,0.46874925494122455,52.538084089980494,37.39096828276623,-0.515730026985393,-0.2848037490485318,-0.08660405850678643,-1.2003754057811484,11.014668859044354,0.25,-0.3479599559067825,0.32099990844726634,-0.20844463192748464,0.8504444488220173,0.05627763825989085,0.5857221786346418,-0.6899638333425298,85.44306624415249,51.13696881258642,0.2647222701873758,5,-0.3575000762939453,-0.05249977111816406,0.12374997138977051,-0.9175000190734863,-0.1700000762939453,2,-0.017445917748151962,-1.1052657996576813,14.19499969482422,1.1081103372906838,13.994999885559082,1.0533345540364678,14.175000190734865,-0.017445917748151962
4229,2016-05-26,14.529999732971193,14.529999732971193,14.324999809265135,14.350000381469727,770454.0,0.013956720888342655,1.2777851364024042,2.399997456862046,62.06030295246377,41.13392757650669,-0.6474259565537857,-0.48858894541417364,-0.26220938635846025,-1.371720315020431,11.558015327188825,0.20499992370605824,-0.29426401098833743,0.5074997425079371,-0.0612059603754016,1.0762054453912757,0.22314689106626773,0.7918525939496064,-0.8094672821615987,100.0,58.960936888037836,0.2843528514416697,5,-0.5149998664855975,-0.36249971389770685,-0.02374958992004572,-1.0649995803833026,-0.3049993515014666,3,-0.016861657953312625,-2.4399761964706976,14.329999923706055,-1.1052657996576813,14.19499969482422,1.1081103372906838,13.994999885559082,-0.016861657953312625
4230,2016-05-27,14.399999618530273,14.524999618530273,14.300000190734865,14.524999618530273,994097.0,-0.00894701423468891,2.599990844726534,-0.6944469463768124,61.74999403952983,44.128677222279535,-0.4424606134660216,-0.36883579923919285,-0.12300711358617811,-1.2114546035113882,11.118521641653,0.22999954223632812,-0.22330454958393275,0.37199964523315465,-0.2095806115465777,0.953579902012887,0.08120951684328759,0.6627897736230217,-0.5823310938612867,78.5123615200789,30.948591317002226,0.2907901283898665,5,-0.36999988555908025,-0.2799997329711914,0.10625052452087402,-0.9349994659423828,-0.1700000762939453,4,-0.062499975164730714,1.2777851364024042,14.529999732971193,-2.4399761964706976,14.329999923706055,-1.1052657996576813,14.19499969482422,-0.062499975164730714
4231,2016-05-30,14.524999618530273,14.529999732971193,14.385000228881836,14.470000267028807,220051.0,0.008680555785511856,3.4615520049296054,-0.43999481201173296,63.39712765831231,48.46471980435552,-0.49487153278104756,-0.5126369347152426,-0.23555081355939222,-1.305474210278362,10.660683861551687,0.14499950408935725,-0.15210268078245903,0.492249679565429,-0.10450861826947211,1.08900797740033,0.19387053064797932,0.7906288284828786,-0.6218513488650217,99.17353417782148,47.25916981927364,0.2983791489174505,5,-0.45999956130981445,-0.42749977111816406,-0.012499332427980292,-1.0599994659423828,-0.25499916076660156,0,-0.08123920017154984,2.599990844726534,14.399999618530273,1.2777851364024042,14.529999732971193,-2.4399761964706976,14.329999923706055,-0.08123920017154984
4232,2016-05-31,14.5600004196167,14.609999656677244,14.46500015258789,14.520000457763672,1105222.0,0.002409693769752197,1.0714446283694303,0.7272806089715567,70.64936081501769,52.795475752320364,-0.4309670912160808,-0.5510830009661234,-0.25146778214316257,-1.3144852416829114,11.02875617618456,0.1449995040893537,-0.0768253876048437,0.5115004539489743,-0.12420122656027566,1.1472021344582242,0.1936496136943493,0.8293512942035992,-0.5816299743547351,86.8423099992726,29.25032507590798,0.3178508402546253,5,-0.42750072479248047,-0.46250057220458984,-0.052500247955322266,-1.0950002670288086,-0.6600008010864258,1,-0.07005497447578535,3.4615520049296054,14.524999618530273,2.599990844726534,14.399999618530273,1.2777851364024042,14.529999732971193,-0.07005497447578535
4233,2016-06-01,14.4350004196167,14.595000267028807,14.380000114440918,14.5,963649.0,-0.008585164587741834,-1.4571419229322797,-1.6249910592947572,69.92290678158483,57.271039310199995,-0.22104246589438503,-0.4296004881492994,-0.11779198916512357,-1.164038325198966,11.266092815531826,0.21500015258788885,-0.017021554163125785,0.3747504234313972,-0.2811094958726681,1.0306103427354625,0.04682046377936544,0.702680383083429,-0.368201884756596,43.548535953583595,-19.250671594659835,0.3279299596520326,6,-0.2350006103515625,-0.33750057220458984,0.06874966621398926,-0.9700002670288086,-0.40000057220458984,2,-0.043990315928144286,1.0714446283694303,14.5600004196167,3.4615520049296054,14.524999618530273,2.599990844726534,14.399999618530273,-0.043990315928144286
4234,2016-06-02,14.5,14.579999923706055,14.359999656677244,14.375,1099634.0,0.004502915032476684,-1.8387005475911717,-1.9230893378523115,72.15191584867897,60.55840967224513,-0.1830088364792708,-0.49891479204915434,-0.1765665666683276,-1.2105390793213857,11.380887512965945,0.22000026702881037,0.07424406590642185,0.42624998092651367,-0.2549476108455302,1.1074475726985575,0.08565118504049174,0.7668487768125356,-0.35715330808549695,64.51617865119472,-4.096973772843398,0.3405987958860217,6,-0.2325000762939453,-0.4025001525878906,0.0037500858306884766,-1.0074996948242205,-0.30000019073486506,3,-0.023448286385371775,-1.4571419229322797,14.4350004196167,1.0714446283694303,14.5600004196167,3.4615520049296054,14.524999618530273,-0.023448286385371775
4235,2016-06-03,14.31999969482422,14.579999923706055,14.239999771118164,14.550000190734865,822295.0,-0.012413814150053715,1.3448289469790182,-1.8400039672851562,64.39025297965185,62.969543735292376,0.022040455949344562,-0.3137350224208415,0.007695468189284682,-1.0106634308373028,11.73027332690303,0.3400001525878906,0.14813455574197576,0.23274970054626642,-0.4571126987421632,0.922612099834696,-0.11218149909794839,0.5776809001904812,-0.11175158784293338,21.62160768919545,-47.62010534933973,0.3449311996442146,6,-0.05249977111816584,-0.22249984741211115,0.18125057220458807,-0.657499313354494,-0.03499984741211115,4,-0.0066340304035642506,-1.8387005475911717,14.5,-1.4571419229322797,14.4350004196167,1.0714446283694303,14.5600004196167,-0.0066340304035642506
4236,2016-06-06,14.40999984741211,14.479999542236328,14.255000114440918,14.3100004196167,501410.0,0.00628492699063532,-1.142851304035858,-0.4347791834077612,68.78047396213486,65.07115768081718,-0.0032421733725378488,-0.3857063799513192,-0.07094527926006577,-1.070482819884969,12.49921359788928,0.22499942779541016,0.23658268696791218,0.29874987602233816,-0.40139945274447797,0.9988992047891543,-0.051324788361069906,0.6488245404057462,0.19999980926513494,45.94598077701305,-26.915027430003633,0.35007466438340823,6,0.009999752044677734,-0.35500001907348633,0.11500048637390137,-0.7199997901916522,-0.21000003814697443,0,-0.012491346778751522,1.3448289469790182,14.31999969482422,-1.8387005475911717,14.5,-1.4571419229322797,14.4350004196167,-0.012491346778751522
4237,2016-06-07,14.614999771118164,14.645000457763672,14.420000076293945,14.494999885559082,945709.0,0.014226226639611594,1.4999867546160164,1.2000057220786404,70.23255009339346,67.03720945897417,-0.15913445793010794,-0.5686691101977992,-0.26680515034410135,-1.23262651336265,13.448991634268085,0.2350006103515625,0.28209461302938443,0.4712498188018799,-0.2599702169483624,1.2024698545521222,0.10563980092675962,0.8368598366770001,-0.3599996566772461,92.59243560943217,17.071371361466376,0.36561001787512093,6,-0.1724996566772461,-0.5424995422363281,-0.08999943733215332,-0.8349995613098145,-0.4650001525878906,1,-0.023605837752818326,-1.142851304035858,14.40999984741211,1.3448289469790182,14.31999969482422,-1.8387005475911717,14.5,-0.023605837752818326
4238,2016-06-08,14.515000343322756,14.614999771118164,14.4399995803833,14.520000457763672,866751.0,-0.006842246278581876,-1.2580430810122376,-0.04166766007834551,67.86516719086603,67.6821943743522,-0.03367419321171816,-0.43173595003868215,-0.16798821981821987,-1.086723835520461,13.986135454769466,0.17500019073486328,0.342949622814654,0.33375039100647186,-0.39259498207744414,1.0600957640903879,-0.029422295535486143,0.6969230775484299,-0.2600002288818377,67.90126073176175,-9.793570597293169,0.36317268654195795,6,-0.07250022888183771,-0.44250011444091975,-0.0437502861022967,-0.7150001525878924,-0.32000064849853516,2,-0.04237001104002025,1.4999867546160164,14.614999771118164,-1.142851304035858,14.40999984741211,1.3448289469790182,14.31999969482422,-0.04237001104002025
4239,2016-06-09,14.3100004196167,14.475000381469727,14.270000457763672,14.475000381469727,751079.0,-0.014123315112449242,1.4848481345548075,32.9992370780205,53.417726653332885,66.75638688699699,0.1529179637471696,-0.1850293476506959,0.035518160405953125,-0.837584565429438,14.099219941052855,0.2449998855590838,0.3727679028380262,0.0962504386901859,-0.588891663900462,0.7813925412808338,-0.24632061260513893,0.43882148998551074,-0.04720029830932582,17.284081436584298,-55.210341650852,0.342571051295324,6,0.13249969482421875,-0.23750019073486328,0.14624977111816406,-0.5100002288818359,-0.3400001525878924,3,-0.019217369960912722,-1.2580430810122376,14.515000343322756,1.4999867546160164,14.614999771118164,-1.142851304035858,14.40999984741211,-0.019217369960912722
4240,2016-06-10,13.770000457763672,14.329999923706055,13.770000457763672,14.270000457763672,948636.0,-0.03773584528430718,-1.2399978637695312,3.030303730890385,45.1820251794521,64.73248661156806,0.6639790773010059,0.3861908753226988,0.566751809385341,-0.2555783714949875,14.19561878481862,0.5599994659423828,0.3738967894176888,-0.4509995460510261,-1.1125733349346607,0.2105742428326085,-0.7817864404928425,-0.12021265160920969,0.875,0.0,-69.61568555392424,0.33078689444181725,6,0.4375,0.30249977111816406,0.6749997138977051,0.029999732971191406,0.2799997329711932,4,0.03122725760397671,1.4848481345548075,14.3100004196167,-1.2580430810122376,14.515000343322756,1.4999867546160164,14.614999771118164,0.03122725760397671
4241,2016-06-13,13.56999969482422,13.710000038146973,13.510000228881836,13.68000030517578,878711.0,-0.014524383172891508,1.3529378765609397,0.2200012207031179,36.6167080401858,60.95108074769786,0.798206957070974,0.6045877809264599,0.7532248460919444,-0.01718200723196439,14.714738622293078,0.26000022888183594,0.3290541331666006,-0.6430003166198706,-1.3328392562712263,0.04683862303148523,-0.9879197864455485,-0.29808084679419267,1.0575007629394513,5.2862954927766,-60.161828990339686,0.3449194698256783,6,0.5075006484985334,0.5025005340576154,0.8750004768371564,0.23000049591064275,0.6450004577636701,0,0.05268976924594915,-1.2399978637695312,13.770000457763672,1.4848481345548075,14.3100004196167,-1.2580430810122376,14.515000343322756,0.05268976924594915
4242,2016-06-14,13.270000457763672,13.625,13.270000457763672,13.545000076293945,1140476.0,-0.02210753454732739,-1.581818434029921,2.4999826605632656,28.800010681152344,56.38187006987202,1.001270523358718,0.9227564966179358,1.036253783009304,0.31658488568197996,15.802196760338894,0.3549995422363281,0.2826997550053054,-0.9244995594024665,-1.6942560370170092,-0.15474308178792384,-1.3093777982097379,-0.5396213205951952,1.3127999908447272,0.0,-60.319784016086054,0.38487823880727107,6,0.6875,0.6875,1.1324996948242188,0.5299997329711914,0.7549991607666016,1,0.07008284245818275,1.3529378765609397,13.56999969482422,-1.2399978637695312,13.770000457763672,1.4848481345548075,14.3100004196167,0.07008284245818275
4243,2016-06-15,13.375,13.524999618530273,13.31999969482422,13.524999618530273,1144142.0,0.007912550008609687,1.7333392673219248,0.5454539149251971,25.98752887293918,51.252493739234275,0.8158978251030788,0.8312340284809707,0.9070946733828293,0.24047837679730932,17.163434298539933,0.25499916076660156,0.21841579672194733,-0.801000022888184,-1.6316217088300373,0.029621663053669423,-1.2163108658591106,-0.38568917991725726,1.129032449157716,8.713655509072174,-44.66239341274526,0.4153108429709268,6,0.5825004577636719,0.5825004577636719,0.9549999237060547,0.5225000381469727,0.5749998092651349,2,0.05794389671254385,-1.581818434029921,13.270000457763672,1.3529378765609397,13.56999969482422,-1.2399978637695312,13.770000457763672,0.05794389671254385
4244,2016-06-16,13.40999984741211,13.43000030517578,13.199999809265135,13.345000267028807,1134499.0,0.002616811021466159,3.3809411358663075,-0.43333163790802653,28.57142857142854,47.27262436054279,0.6817106231668077,0.8135289913688784,0.8584823534251012,0.22608647808045745,18.696100699750822,0.23000049591064453,0.13073787795923053,-0.7505001544952385,-1.6272398455603696,0.1262395365698925,-1.188870000027805,-0.31213030896267213,1.0199906822619642,18.58407229019391,-30.306526416179878,0.43836984553256564,6,0.5125002861022949,0.5125002861022949,0.8450002670288086,0.5150003433227539,0.6599998474121112,3,0.0585383934634125,1.7333392673219248,13.375,-1.581818434029921,13.270000457763672,1.3529378765609397,13.56999969482422,0.0585383934634125
4245,2016-06-17,13.600000381469727,13.619999885559082,13.359999656677244,13.524999618530273,1772610.0,0.014168570933599467,3.5217521105269576,1.1538653403171772,30.526331851356886,43.022164126011916,0.42335830441632716,0.6094911204224154,0.6509937050406158,0.05681041941130438,19.54595543413766,0.2600002288818377,0.05107557724388556,-0.5317496299743656,-1.443498976644026,0.37999971669529486,-0.9876243033091949,-0.07587495663953625,0.7315908905716313,78.43144954691148,34.41825816934502,0.45587467333483,6,0.32249975204467773,0.32249975204467773,0.5749998092651367,0.3249998092651367,0.7599992752075178,4,0.02720587317506351,3.3809411358663075,13.40999984741211,1.7333392673219248,13.375,-1.581818434029921,13.270000457763672,0.02720587317506351
4246,2016-06-20,14.095000267028807,14.095000267028807,13.84000015258789,13.93000030517578,1047702.0,0.03639704938784627,2.0909111926711343,2.1999771120492344,41.798936459367695,39.862873722231264,-0.13524579185697228,0.1289800117110289,0.14647611126750348,-0.41421651646375146,19.833335183890117,0.49499988555908025,-0.03414311827886074,-0.04174976348877202,-0.9514359535617327,0.8679364265841887,-0.49659285852525237,0.41309333154770833,0.14606368799045377,100.0,58.86785149232531,0.45484309503648074,6,-0.18750047683715643,-0.17250013351440252,0.04124999046325861,-0.055000305175779474,0.4650001525878924,0,-0.003192626849337965,3.5217521105269576,13.600000381469727,3.3809411358663075,13.40999984741211,1.7333392673219248,13.375,-0.003192626849337965
4247,2016-06-21,14.1850004196167,14.220000267028807,13.914999961853027,14.085000038146973,605548.0,0.006385253698676596,2.58823727406349,0.6060630581163483,45.535713069292626,37.38182326427867,-0.3270484733553012,0.04025628965661454,0.045873536782927715,-0.4878597569666283,19.59847281183002,0.3050003051757795,-0.09120841365372279,0.04875035285949636,-0.8608120240791788,0.9583127297981715,-0.4060308356098421,0.5035315413288348,-0.9850006103515643,96.56864395052881,53.439501395283116,0.45478118846933774,6,-0.3475003242492676,-0.2625002861022949,-0.07125043869018555,-0.07000017166137695,0.375,1,0.0021148912290269717,2.0909111926711343,14.095000267028807,3.5217521105269576,13.600000381469727,3.3809411358663075,13.40999984741211,0.0021148912290269717
4248,2016-06-22,14.079999923706055,14.204999923706055,14.010000228881836,14.204999923706055,679518.0,-0.007402220148364447,2.1199951171875,-1.2499952316466079,42.605632856899156,36.18047950911936,-0.32435082426917994,0.13235290129892618,0.14108957227198005,-0.37077897516903136,18.989809564902476,0.19499969482421875,-0.17366862991389453,-0.043750143051147106,-0.948962270542955,0.8614619844406608,-0.49635620679705106,0.40885592069475685,-0.8596001052856455,86.27448230467468,43.9566126766266,0.452606063745904,6,-0.315000057220459,-0.1574997901916504,0.033750057220458984,0.16750001907348633,0.7950000762939453,2,-0.003906271695582775,2.58823727406349,14.1850004196167,2.0909111926711343,14.095000267028807,3.5217521105269576,13.600000381469727,-0.003906271695582775
4249,2016-06-23,14.28499984741211,14.479999542236328,14.085000038146973,14.125,696379.0,0.014559653751198054,-2.291665673254973,-1.279998779296875,49.389182369839226,36.64794141916238,-0.595939419630426,-0.09691161489446998,-0.07328752470832356,-0.5572744242658914,18.37842078529043,0.39999961853027344,-0.27987004675365945,0.17349977493286062,-0.7150418075573821,1.0620413574231033,-0.27077101631225986,0.6177705661779811,-1.044608020019533,82.58931118310977,36.098076216685854,0.44427079124512103,6,-0.44500017166137695,-0.3624997138977051,-0.18499970436096191,-0.03749990463256836,0.6900005340576172,3,-0.02345117547954778,2.1199951171875,14.079999923706055,2.58823727406349,14.1850004196167,2.0909111926711343,14.095000267028807,-0.02345117547954778
4250,2016-06-24,13.5,13.604999542236328,12.850000381469727,13.0,1923779.0,-0.05495273754268337,1.1267609417478859,3.125002980235081,37.21910134934221,36.71487400906865,0.16397709671347904,0.6505599380443794,0.6859276943681767,0.2395377943727759,18.240674414755404,1.4349994659423828,-0.40218680544103513,-0.5665000915527347,-1.4842036978750333,0.3512035147695638,-1.025351894713884,-0.10764828839158547,0.9799995422363281,39.877297741955495,-6.406844167686053,0.4588518031611496,6,0.16499996185302734,0.24750041961669922,0.5637500286102295,0.747499942779541,1.6599998474121094,4,0.042222199616609,-2.291665673254973,14.28499984741211,2.1199951171875,14.079999923706055,2.58823727406349,14.1850004196167,0.042222199616609
4251,2016-06-27,13.345000267028807,13.649999618530273,13.289999961853027,13.5,1472234.0,-0.011481461701569828,-1.7169750209628138,-0.30999946594238637,31.908835237376636,37.06029895976024,0.31704490966999366,0.7511355107852626,0.8168398055220099,0.4085224181968048,18.037411590658,0.3599996566772461,-0.4813395800927083,-0.6624998569488536,-1.6074114178445154,0.28241170394680815,-1.1349556373966845,-0.19004407650102273,1.1349992752075213,30.368106774133423,-9.642847467588112,0.47245578044783054,6,0.3199996948242205,0.4025001525878924,0.7124998569488543,0.9024996757507342,1.7100000381469727,0,0.07605840159899979,1.1267609417478859,13.5,-2.291665673254973,14.28499984741211,2.1199951171875,14.079999923706055,0.07605840159899979
4252,2016-06-28,13.539999961853027,13.68000030517578,13.4399995803833,13.510000228881836,1096027.0,0.01461219115191792,-1.8235208320477299,-0.1935469977665502,36.47710810990984,38.22580776386809,0.1836892242411441,0.5015147833666056,0.5895280294658711,0.22942219065177127,17.54368780931888,0.33500003814697266,-0.4979745508354583,-0.4165001392364509,-1.3458297904883931,0.5128295120154913,-0.8811649648624211,0.04816468638951932,0.9073995971679683,42.3312843951888,5.606680500641858,0.4646648256259711,6,0.125,0.20750045776367188,0.5187501907348633,0.7074999809265137,1.4200000762939453,1,0.07533238261723585,-1.7169750209628138,13.345000267028807,1.1267609417478859,13.5,-2.291665673254973,14.28499984741211,0.07533238261723585
4253,2016-06-29,13.800000190734865,13.895000457763672,13.675000190734865,13.725000381469727,1147279.0,0.01920238032602284,-1.514286025689264,2.5000158947134774,43.03278346797689,39.832624974595674,-0.010822973427746518,0.20185177881610095,0.30021548204426196,-0.008933643020242243,17.248596948552848,0.35500049591064453,-0.4683888049844942,-0.12474989891052068,-1.0282778387555247,0.7787780409344833,-0.5765138688330218,0.32701407101198043,0.6154513847351044,58.28222689503386,18.309587177963706,0.4517639699225017,6,-0.1350002288818377,-0.05249977111816584,0.29499983787536443,0.44749975204467596,1.0100002288818342,2,0.055072479592579215,-1.8235208320477299,13.539999961853027,-1.7169750209628138,13.345000267028807,1.1267609417478859,13.5,0.055072479592579215
4254,2016-06-30,14.15999984741211,14.21500015258789,13.760000228881836,13.829999923706055,1327922.0,0.026086931282721437,1.0681789611031398,4.4000101725518075,55.60344024352679,42.61897035150345,-0.2830084261489887,-0.19491948674027348,-0.07987597987796669,-0.34401775024785053,16.760324431205387,0.4549999237060547,-0.3757519551052457,0.2522497653961189,-0.6178830726005895,1.1223826033928272,-0.18281665360223442,0.6873161843944722,0.2241427041778561,95.97067293786235,48.837411441253614,0.4350664189983539,6,-0.49499988555908203,-0.41249942779541016,-0.034999847412109375,0.11750030517578125,0.755000114440918,3,0.05049436160259324,-1.514286025689264,13.800000190734865,-1.8235208320477299,13.539999961853027,-1.7169750209628138,13.345000267028807,0.05049436160259324
4255,2016-07-01,14.225000381469727,14.5,14.149999618530273,14.204999923706055,1134511.0,0.004590433245625913,-4.384577012236274,0.06060746178077046,59.790744710028726,44.618060157132454,-0.2794125373619565,-0.28185278644744827,-0.15286042297317337,-0.3854677059325873,16.78512750496924,0.35000038146972656,-0.2756697428744488,0.32200026512145996,-0.5396529507041024,1.1836534809470223,-0.1088263427913212,0.7528268730342411,-1.375,77.27275951565957,23.81976991507338,0.4308266079127814,7,-0.5500001907348633,-0.47749996185302734,-0.13375043869018555,0.05249977111816406,0.6099996566772461,4,0.05272407591475292,1.0681789611031398,14.15999984741211,-1.514286025689264,13.800000190734865,-1.8235208320477299,13.539999961853027,0.05272407591475292
4256,2016-07-04,14.229999542236328,14.380000114440918,14.225000381469727,14.225000381469727,693492.0,0.00035143484235788947,-61.01030141167493,0.24995231737554835,65.73769384607877,46.86272468788647,-0.29418489486814536,-0.3172965020633356,-0.16175907956932534,-0.35954275201861563,16.811270967659375,0.1549997329711914,-0.18041479720320197,0.3359994411468499,-0.5069127597334564,1.1789116420271561,-0.08545665929330326,0.757455541587003,-1.346999168395996,74.52826878490244,13.722545713409438,0.42145610044015297,7,-0.5549993515014648,-0.4824991226196289,-0.1549997329711914,0.0475006103515625,0.7750005722045898,0,0.06535490759612683,-4.384577012236274,14.225000381469727,1.0681789611031398,14.15999984741211,-1.514286025689264,13.800000190734865,0.06535490759612683
4257,2016-07-05,14.270000457763672,14.350000381469727,14.104999542236328,14.1899995803833,1544562.0,0.0028110271830028566,1.0416674945064552,16.002861503243036,64.99162939297123,49.35005763633892,-0.35856780973729663,-0.4052463202185521,-0.20301843131088582,-0.3698293826506287,16.153046982778896,0.24500083923339844,-0.09525872062728524,0.3932503223419186,-0.40020503442208444,1.1867056791059216,-0.003477356040082924,0.7899780007239201,-1.354660091400147,72.12126116232692,4.531005707164724,0.3967276783820019,7,-0.5950002670288086,-0.5225000381469727,-0.1887505054473877,0.00749969482421875,0.9299993515014631,1,0.05501049910513656,-61.01030141167493,14.229999542236328,-4.384577012236274,14.225000381469727,1.0681789611031398,14.15999984741211,0.05501049910513656
4258,2016-07-06,13.899999618530273,14.25,13.899999618530273,14.130000114440918,1388686.0,-0.025928579352784586,-2.0434750158599844,-2.8749746683037896,57.379511064052984,50.237871935696006,-0.01875772917598617,-0.08820445472194827,0.15575697180436876,0.02220784908060658,15.620488908292021,0.37000083923339844,-0.08155749610317464,0.053999519348144176,-0.6808087379325514,0.7888077766288397,-0.3134046092922027,0.42140364798849106,-0.9529660594940186,18.918842290571767,-52.60372753964891,0.36740412864034755,7,-0.22499942779541016,-0.15249919891357422,0.21500015258789062,0.3775005340576172,1.3800001144409197,2,0.07625902508684956,1.0416674945064552,14.270000457763672,-61.01030141167493,14.229999542236328,-4.384577012236274,14.225000381469727,0.07625902508684956
4259,2016-07-07,14.03499984741211,14.289999961853027,13.90999984741211,13.90999984741211,625521.0,0.009712246948688108,-5.0800018310546875,-0.5434770890605499,56.66155119666363,52.398144140953946,-0.2156250948052083,-0.25809610516039605,0.013931157451807508,-0.0889488892677317,15.891680068583572,0.3900003433227539,-0.08574859980522831,0.20274977684021067,-0.5053051456250284,0.9108046993054497,-0.15127768439240974,0.5567772380728311,-1.0569069595565797,22.50002384184275,-46.15964937764893,0.3540274612326197,7,-0.1399998664855957,-0.28749942779541016,0.11374998092651367,0.24250030517578125,1.1750001907348633,3,0.05521913648951626,-2.0434750158599844,13.899999618530273,1.0416674945064552,14.270000457763672,-61.01030141167493,14.229999542236328,0.05521913648951626
4260,2016-07-08,14.199999809265135,14.239999771118164,13.989999771118164,13.989999771118164,856109.0,0.011756320886846972,-1.3809519484471007,1.680000305175767,51.788747753098875,54.60702330936753,-0.3027223870980915,-0.4102643227425329,-0.15708493371016807,-0.23449232294968958,15.680461154061831,0.25,-0.06830649120284704,0.3462497711181616,-0.37973316426618453,1.0722327065025077,-0.01674169657401059,0.7092412388103337,-1.1914687791667156,62.49997516475663,-2.1046695397481656,0.3629914676921729,7,-0.23000001907348455,-0.4524993896484357,-0.01749992370605291,0.07750034332275568,0.9049997329711932,4,0.05035212409801404,-5.0800018310546875,14.03499984741211,-2.0434750158599844,13.899999618530273,1.0416674945064552,14.270000457763672,0.05035212409801404
4261,2016-07-11,14.28499984741211,14.359999656677244,14.1899995803833,14.255000114440918,806660.0,0.005985918259767464,-1.1249903142936961,0.14285584534130302,51.70647414388237,56.29917509092003,-0.26860813301311026,-0.4626733491342314,-0.25175075287211257,-0.30301648745806986,14.604884116852562,0.17000007629394354,-0.08920817346825771,0.39549980163574183,-0.3419772897443245,1.1329768930158082,0.026761255945707774,0.7642383473257759,-1.2466394379156576,83.69569499010076,22.178627925864056,0.3687385456900332,7,-0.19749975204467773,-0.5374994277954102,-0.10249996185302734,-0.00749969482421875,0.6599998474121112,0,0.03850193885962838,-1.3809519484471007,14.199999809265135,-5.0800018310546875,14.03499984741211,-2.0434750158599844,13.899999618530273,0.03850193885962838
4262,2016-07-12,14.199999809265135,14.369999885559082,14.175000190734865,14.234999656677244,896751.0,-0.005950300248856677,-3.5882775334354013,-1.1666719649044728,52.06185313616201,57.30240505405171,-0.08955979189961027,-0.3208793816282114,-0.17163946214469838,-0.2000313619759151,12.898688896900756,0.19499969482421697,0.0030854545775138575,0.26399979591369416,-0.42467239871554696,0.9526719905429353,-0.0803363014009264,0.6083358932283147,-1.1324066079586128,63.829791551261614,5.219469660922677,0.34433609731462017,7,-0.06999969482421697,-0.4524993896484357,0.037499904632570136,0.07750034332275568,0.4200000762939471,1,0.05669016309778696,-1.1249903142936961,14.28499984741211,-1.3809519484471007,14.199999809265135,-5.0800018310546875,14.03499984741211,0.05669016309778696
4263,2016-07-13,14.149999618530273,14.34000015258789,14.09000015258789,14.154999732971193,766037.0,-0.003521140239891918,-3.0000305178109574,0.1428610354223941,47.549906051866024,56.407567921644954,0.017107993688409096,-0.22118127211782124,-0.12575911188663902,-0.13430979792163633,11.179130287750926,0.25,0.13678137059036288,0.17524962425232005,-0.46610145063218233,0.8166006991368224,-0.14542591318993203,0.4959251616945721,-1.0537582812498822,52.17385895987312,-3.2626959821652193,0.32067553744225136,7,0.05000019073486328,-0.4174995422363281,0.10750055313110352,0.1275005340576172,0.5100002288818359,2,0.07420496247645292,-3.5882775334354013,14.199999809265135,-1.1249903142936961,14.28499984741211,-1.3809519484471007,14.199999809265135,0.07420496247645292
4264,2016-07-14,14.19499969482422,14.425000190734865,14.1899995803833,14.244999885559082,654492.0,0.0031802174916681913,-6.833298895335035,9.999809269498286,67.2456388951205,57.23588949776627,-0.02503829065189933,-0.21539938373220302,-0.1754081950496964,-0.16109148999958656,9.000834200964874,0.2750005722045916,0.2480490057561653,0.18099970817566025,-0.40884044325655644,0.7708398596078769,-0.1139203675404481,0.4759197838917686,-1.0706831842894378,47.12637378297046,-9.853735650309432,0.29492007571610823,7,-0.03249979019165217,-0.5199995040893572,0.06250047683715643,0.0825004577636701,0.4700002670288068,3,0.07643536889561076,-3.0000305178109574,14.149999618530273,-3.5882775334354013,14.199999809265135,-1.1249903142936961,14.28499984741211,0.07643536889561076
4265,2016-07-15,13.970000267028807,14.15999984741211,13.890000343322756,14.15999984741211,990629.0,-0.015850611668378756,1.8421063198630534,3.799977111903888,64.98800246262829,57.15259045516066,0.17878676611733546,0.040834370226830785,0.04803466530856504,0.08603256309787888,7.811087012568911,0.30499935150146484,0.3121511017553704,-0.062499713897706144,-0.6199892892772674,0.4949898614818551,-0.34124450158748587,0.21624507379207358,-0.8181700867047201,14.953261032320883,-43.5179461295139,0.27874478768978034,7,0.18750000000000355,-0.29500007629394354,0.28749990463257014,0.3074998855590838,0.8099994659423864,4,0.08876161398827898,-6.833298895335035,14.19499969482422,-3.0000305178109574,14.149999618530273,-3.5882775334354013,14.199999809265135,0.08876161398827898
4266,2016-07-18,14.050000190734865,14.135000228881836,13.994999885559082,14.085000038146973,398389.0,0.005726551336929342,1.0740756439056782,0.18421013005133688,62.94416022493144,56.92509388093402,0.07886198955878676,-0.045017788451529483,-0.02875576593771889,0.023737591194942453,8.253408279968117,0.16499996185302912,0.29735954833493317,0.019750213623048296,-0.537040061144058,0.5765404883901546,-0.25864492376050485,0.29814535100660144,-0.871206614017261,29.90652206464309,-29.34196305699455,0.27839513738355304,7,0.10750007629394531,-0.3750000000000018,0.09000015258788885,0.22749996185302557,0.7200002670288068,0,0.07508892079568597,1.8421063198630534,13.970000267028807,-6.833298895335035,14.19499969482422,-3.0000305178109574,14.149999618530273,0.07508892079568597
4267,2016-07-19,14.21500015258789,14.270000457763672,13.90999984741211,14.03499984741211,703584.0,0.011743769367478896,1.482754991976007,-5.1428882833790075,61.06666002061962,57.334777098330306,-0.10589636188054286,-0.2188769436901037,-0.1896910708957904,-0.12329640601113923,8.778805758533403,0.3600006103515625,0.2639918648234598,0.18325018882751465,-0.3754537863717431,0.7419541640267724,-0.09610179877211422,0.4626021764271435,-1.009782447404639,60.74764522592251,1.320055175179185,0.2793519875996293,7,-0.057499885559080255,-0.5399999618530273,-0.1399998664855957,0.0625,0.41499996185302734,1,0.05135417055225511,1.0740756439056782,14.050000190734865,1.8421063198630534,13.970000267028807,-6.833298895335035,14.19499969482422,0.05135417055225511
4268,2016-07-20,14.024999618530273,14.30500030517578,14.005000114440918,14.164999961853027,786374.0,-0.013366199930924916,-2.3333474618926067,-0.7777783664646294,46.041053258038836,56.15472177181643,0.115886838521023,-0.03500277514493355,0.008697679741793252,0.08334847025130543,9.295244071028257,0.3000001907348615,0.20430490424013215,-0.004000329971313832,-0.5622455851450407,0.5542449252024131,-0.2831229575581773,0.2751222976155496,-0.7938862674506861,25.23351658145952,-28.350046163417453,0.27912262758686335,7,0.13250064849853693,-0.34999942779541016,-0.06749916076660156,0.13750076293945312,0.5350008010864258,2,0.04242426261763854,1.482754991976007,14.21500015258789,1.0740756439056782,14.050000190734865,1.8421063198630534,13.970000267028807,0.04242426261763854
4269,2016-07-21,13.949999809265135,14.06999969482422,13.904999732971193,14.020000457763672,693489.0,-0.005347580128704399,-1.06248919671227,0.5000034059713616,41.98249577797807,55.065138219025236,0.19842826298662963,0.014348506827202456,0.09477214580783055,0.16913696999480088,9.146949066288043,0.16499996185302734,0.14016888781283754,-0.06225013732910334,-0.6081194499842137,0.48361917532600707,-0.33518479365665854,0.21068451899845186,-0.6935087252071401,14.45770396567618,-34.636869158457074,0.2729346563275549,7,0.20750045776367543,-0.27499961853027166,0.007500648498536933,0.21250057220459162,0.5900001525878924,3,0.050896060778109486,-2.3333474618926067,14.024999618530273,1.482754991976007,14.21500015258789,1.0740756439056782,14.050000190734865,0.050896060778109486
4270,2016-07-22,14.06999969482422,14.140000343322756,13.845000267028807,13.949999809265135,485899.0,0.008602142451599626,1.2692210350253603,-1.714268197980961,45.6284238437102,54.38979929678388,0.06487041201030763,-0.06404240533620964,-0.011402016043984275,0.061850792848863634,7.79391938742009,0.29500007629394887,0.13017661821102244,0.029249763488770952,-0.4606617750133051,0.519161301990847,-0.21570600576226795,0.27420553273980985,-0.7886384324473852,48.912915029699434,2.9101386032036487,0.24495576925103832,7,0.06500053405761541,-0.39499950408935725,-0.14749956130981623,0.05750036239623668,0.5500001907348615,4,0.0422885771097552,-1.06248919671227,13.949999809265135,-2.3333474618926067,14.024999618530273,1.482754991976007,14.21500015258789,0.0422885771097552
4271,2016-07-25,14.359999656677244,14.359999656677244,13.989999771118164,14.06999969482422,885528.0,0.020611227302279378,1.551723684340356,2.416668653489953,52.16344136899885,54.4010868782102,-0.23844730489002508,-0.288915117002162,-0.2873063397814182,-0.22256164763855146,6.433462121188114,0.36999988555908025,0.12138834189859438,0.2684997558593736,-0.11713843088173981,0.654137942600487,0.07568066248881777,0.4613188492299294,-1.0542656195479463,100.0,54.933989535693634,0.19281909337055658,7,-0.22499942779540838,-0.684999465942381,-0.43749952316284,-0.2324995994567871,0.38000011444091975,0,0.029247916875726032,1.2692210350253603,14.06999969482422,-1.06248919671227,13.949999809265135,-2.3333474618926067,14.024999618530273,0.029247916875726032
4272,2016-07-26,14.5600004196167,14.5649995803833,14.234999656677244,14.34000015258789,947574.0,0.013927630064145324,1.8695821636929968,0.7586217102342515,67.27750063536644,56.59304183193246,-0.4269053611497391,-0.4306621984777479,-0.4676954296694902,-0.4190284331821861,5.281849371490184,0.32999992370605646,0.12632900308726747,0.41750049591064453,0.07117379911418986,0.7638271927070992,0.24433714751241808,0.590663844308871,-1.2303810632299879,99.30567145358648,48.82826259223982,0.17316334839822708,7,-0.35500049591064453,-0.8525004386901855,-0.6450004577636719,-0.432500362396242,-0.0950002670288086,1,0.014423079127390714,1.551723684340356,14.359999656677244,1.2692210350253603,14.06999969482422,-1.06248919671227,13.949999809265135,0.014423079127390714
4273,2016-07-27,14.5600004196167,14.720000267028807,14.350000381469727,14.470000267028807,769151.0,0.0,-1.242424067277393,0.409091106130826,64.78874374537594,56.32005348196085,-0.4052466039743283,-0.3908443257961345,-0.45106437336202276,-0.4113869533983543,4.797939463773149,0.36999988555908025,0.12565763602190927,0.3795004844665524,0.024729709266422262,0.7342712596666825,0.20211509686648732,0.5568858720666174,-1.1809658542701236,81.71430315290199,26.55376978123627,0.17738538760006467,7,-0.2775001525878924,-0.7750000953674316,-0.6800003051757812,-0.432500362396242,-0.21000003814697266,2,0.004807671209261066,1.8695821636929968,14.5600004196167,1.551723684340356,14.359999656677244,1.2692210350253603,14.06999969482422,0.004807671209261066
4274,2016-07-28,14.875,15.140000343322756,14.710000038146973,14.710000038146973,1600512.0,0.021634585941282092,-4.212126116232718,1.8333298012121877,67.53247074944915,56.60277218049651,-0.6857591981472879,-0.684632874716046,-0.7446237427091731,-0.7139616925775094,5.4120252421582045,0.5799999237060565,0.13873802720986994,0.658750057220459,0.1876494948157621,1.1298506196251559,0.42319977601811054,0.8943003384228074,-1.415507492552491,79.53665423085242,24.259207642802636,0.23555028120234833,7,-0.38249969482421875,-0.8799996376037598,-1.03125,-0.7474999427795428,-0.24499988555908203,3,-0.021176442378709304,-1.242424067277393,14.5600004196167,1.8695821636929968,14.5600004196167,1.551723684340356,14.359999656677244,-0.021176442378709304
4275,2016-07-29,14.975000381469727,14.989999771118164,14.84000015258789,14.920000076293945,1110636.0,0.006722714720653888,2.5294408042366037,0.3333352599485594,67.78351402343276,57.14047815810776,-0.7020347619064093,-0.7647745879630641,-0.8362481009073548,-0.8015481189720912,6.220333393059824,0.14999961853027344,0.1766251718752443,0.7212504386901859,0.14056202281942376,1.301938854560948,0.43090623075480394,1.0115946466255679,-1.3810672471521972,85.65218436920267,32.56621193079255,0.2903442079353813,7,-0.4825000762939453,-0.9800000190734863,-1.0937504768371582,-0.8475003242492694,-0.25,4,-0.029048441304547423,-4.212126116232718,14.875,-1.242424067277393,14.5600004196167,1.8695821636929968,14.5600004196167,-0.029048441304547423
4276,2016-08-01,15.15999984741211,15.18000030517578,14.899999618530273,14.975000381469727,865576.0,0.012353887227362081,1.4888907726868374,3.3636079900124844,73.52941313966882,58.52522850466878,-0.7968161819054203,-0.9238970804121536,-1.0047463025295063,-0.9690997107799078,7.2052918363704785,0.28000068664550604,0.16722445480112036,0.8597498893737789,0.1520218413526493,1.5674779373949086,0.5058858653632132,1.2136139133843447,-1.4423813363741615,97.8835508953938,44.2499178119608,0.35386402401056516,8,-0.6474995613098162,-0.9249997138977051,-1.453749656677246,-1.2074995040893555,-0.49499988555908203,0,-0.035620050612679144,2.5294408042366037,14.975000381469727,-4.212126116232718,14.875,-1.242424067277393,14.5600004196167,-0.035620050612679144
4277,2016-08-02,15.05500030517578,15.149999618530273,14.970000267028807,14.984999656677244,1119194.0,-0.006926091246251209,-2.6000076294382226,0.37838297609105814,71.59906881297309,61.365008010772584,-0.625958173963097,-0.7979850431917139,-0.8905729575742747,-0.8513968648247481,8.436523113095076,0.18999958038330256,0.17993611484672023,0.7155003547668439,-0.06816136313597632,1.4991620726696642,0.3236694958154338,1.107331213718254,-1.191143614724048,84.9397576518008,29.83587701381962,0.39183085895141057,8,-0.5425000190734863,-0.7450003623962385,-1.3487501144409162,-1.1024999618530256,-0.26500034332275213,1,-0.020923316351532772,1.4888907726868374,15.15999984741211,2.5294408042366037,14.975000381469727,-4.212126116232718,14.875,-0.020923316351532772
4278,2016-08-03,14.960000038146973,15.109999656677244,14.869999885559082,15.109999656677244,760651.0,-0.006310213557162547,2.200005086276008,-2.1428318415280194,67.8321799577181,64.23719514185481,-0.42955232098955776,-0.6529790483850171,-0.79166578201745,-0.7457932928537101,9.140275435790862,0.2399997711181623,0.1960438037938559,0.5675000667572014,-0.2341793272503434,1.3691794607647463,0.1666603697534299,0.968339763760973,-0.9645289862228363,53.19145914116624,-2.8008373827547075,0.4008396970037724,8,-0.4474997520446795,-0.5324997901916504,-1.2537498474121094,-1.0074996948242188,-0.2849998474121076,2,-0.033088227559951,-2.6000076294382226,15.05500030517578,1.4888907726868374,15.15999984741211,2.5294408042366037,14.975000381469727,-0.033088227559951
4279,2016-08-04,14.8100004196167,14.984999656677244,14.704999923706055,14.970000267028807,793104.0,-0.01002671244303377,1.9473869134860926,1.0666683620919861,70.28986174945359,66.97735490915963,-0.1617414710042766,-0.46582441722929957,-0.6458692897123051,-0.5823623636732993,9.77343631636658,0.27999973297118963,0.20574251277109745,0.37875041961669886,-0.42508849884594824,1.182589338079346,-0.0231690396146238,0.7806698788480215,-0.6960764423673993,22.105349807458413,-37.46383234163689,0.4019194592313235,8,-0.22500038146972656,-0.3400001525878906,-1.103750228881836,-0.8575000762939453,-0.49500083923339844,3,-0.031060096226444123,2.200005086276008,14.960000038146973,-2.6000076294382226,15.05500030517578,1.4888907726868374,15.15999984741211,-0.031060096226444123
4280,2016-08-05,14.914999961853027,14.994999885559082,14.78499984741211,14.78499984741211,618943.0,0.00708977307639036,-2.230766973553901,-0.8125014901175495,70.64439271183178,69.03079394725218,-0.1500520828288039,-0.5423162823071443,-0.749747580244696,-0.6802092094629764,10.449358839488768,0.21000003814697266,0.27125029982365234,0.4479999542236328,-0.3758832639233418,1.2718831723706074,0.0360583451501455,0.8599415632971201,-0.6944683518110786,44.21049884153777,-18.321362454083804,0.4119416090734875,8,-0.20749998092651545,-0.4024996757507342,-1.208749771118164,-0.9624996185302734,-0.7200002670288068,4,-0.01910827007314997,1.9473869134860926,14.8100004196167,2.200005086276008,14.960000038146973,-2.6000076294382226,15.05500030517578,-0.01910827007314997
4281,2016-08-08,14.835000038146973,14.9350004196167,14.80500030517578,14.850000381469727,379044.0,-0.005363722689283534,-2.4666785346437803,-0.1153871547518615,65.42288828674005,68.82472590851592,0.0049309681427747165,-0.4416422620549465,-0.6735626332938729,-0.5926508088952538,11.478672450688162,0.13000011444091975,0.35698177027608224,0.3405000209808353,-0.49444679107701006,1.1754468330386807,-0.07697338504808826,0.7579734270097589,-0.5185215585916403,29.213528897423146,-32.15835471248141,0.4174734060289229,8,-0.06999969482421875,-0.3224997520446795,-1.1237497329711914,-0.992499828338623,-0.6800003051757795,0,-0.007414874040740926,-2.230766973553901,14.914999961853027,1.9473869134860926,14.8100004196167,2.200005086276008,14.960000038146973,-0.007414874040740926
4282,2016-08-09,15.005000114440918,15.045000076293945,14.81999969482422,14.869999885559082,634915.0,0.011459391699144117,1.0930253189261914,-8.999809269502194,74.6231426702417,69.91743690016767,-0.10650812190855419,-0.5778691775148665,-0.8466092802240048,-0.7510732170409717,12.623846296284785,0.2250003814697248,0.43931535568634317,0.4702500820159905,-0.382346639138186,1.322846803170167,0.04395172143890136,0.8965484425930796,-0.6021694523235404,74.07417000845389,7.795141717097337,0.42629836057708853,8,-0.0625,-0.4924998283386248,-1.2937498092651367,-1.2100000381469727,-0.755000114440918,1,-0.022659123625108912,-2.4666785346437803,14.835000038146973,-2.230766973553901,14.914999961853027,1.9473869134860926,14.8100004196167,-0.022659123625108912
4283,2016-08-10,15.199999809265135,15.229999542236328,14.94499969482422,14.94499969482422,967077.0,0.012995647673241129,-1.2352919177073103,1.8888865341414562,79.62087128823852,71.26059251558871,-0.22481887105720055,-0.7274699366147885,-1.0384227057430362,-0.9378742637511461,13.761703528432179,0.2849998474121076,0.49664744336977584,0.6127497673034643,-0.26890834962588706,1.4944078842328157,0.17192070883878863,1.05357882576814,-0.719452182841918,94.28576099632664,20.56553677125973,0.44082905846467607,8,-0.23250007629394354,-0.6624999046325666,-1.4887495040893537,-1.4274997711181623,-0.7749996185302699,2,-0.026973674510324175,1.0930253189261914,15.005000114440918,-2.4666785346437803,14.835000038146973,-2.230766973553901,14.914999961853027,-0.026973674510324175
4284,2016-08-11,15.279999732971193,15.40999984741211,15.229999542236328,15.229999542236328,635808.0,0.005263152941442417,-6.199984741269145,0.19607909135448842,79.22707183567675,72.53209893917138,-0.26968867801803853,-0.76103529384533,-1.116336511414037,-1.0108036527012647,15.345072346439043,0.21000003814697443,0.5107928082693931,0.6384996891021739,-0.27450062361761596,1.5515000018219638,0.1819995327422781,1.0949998454620697,-0.7095178766504038,79.19998168945341,2.245062360662814,0.4565001563598953,8,-0.22249984741211115,-0.6524996757507342,-1.568749427795412,-1.5074996948242205,-0.7799997329711932,3,-0.03959421157127774,-1.2352919177073103,15.199999809265135,1.0930253189261914,15.005000114440918,-2.4666785346437803,14.835000038146973,-0.03959421157127774
4285,2016-08-12,15.210000038146973,15.3149995803833,15.18000030517578,15.260000228881836,418051.0,-0.0045811319402824235,-1.4545399374040435,-0.9999999999999645,72.97300223108422,72.47027550488419,-0.1819865206611837,-0.625441482849812,-1.0392182542535782,-0.9340686864663166,16.161755296763317,0.1349992752075213,0.5357251602080471,0.5065000057220459,-0.38259838844854777,1.3955983998926396,0.06195080863674818,0.9510492028073436,-0.5219856630733979,66.9421552740595,-6.8045169967656705,0.44454919708529683,8,-0.15250015258789062,-0.5824999809265137,-1.3887498378753662,-1.4375,-0.25,4,-0.05884289648382601,-6.199984741269145,15.279999732971193,-1.2352919177073103,15.199999809265135,1.0930253189261914,15.005000114440918,-0.05884289648382601
4286,2016-08-15,15.104999542236328,15.329999923706055,15.104999542236328,15.210000038146973,376067.0,-0.006903385644135507,-3.285701310614799,2.100001907341357,65.52705639291202,71.79560745821075,-0.09566888598433465,-0.4609855294628673,-0.9310739594263673,-0.8199212001144147,16.911890001964625,0.22500038146972656,0.5278818614613261,0.3487495422363285,-0.5014324092690217,1.1989314937416786,-0.0763414335163457,0.7738405179890027,-0.3159072010353583,48.30504639058595,-21.291170666084433,0.42509097575267485,8,-0.047499656677246094,-0.47749948501586914,-1.2462494373321533,-1.3324995040893555,-0.09999942779541016,0,-0.06024494372658418,-1.4545399374040435,15.210000038146973,-6.199984741269145,15.279999732971193,-1.2352919177073103,15.199999809265135,-0.06024494372658418
4287,2016-08-16,14.94499969482422,15.100000381469727,14.920000076293945,15.095000267028807,445584.0,-0.010592509252629778,1.2499925494567063,1.428570131061446,60.052210609351235,70.93116641950331,0.05262000550808921,-0.2566504352629426,-0.7763334783460767,-0.6540069577321272,17.859169675146248,0.1849994659423828,0.5078845862809693,0.15224971771240448,-0.6620144963645469,0.9665139317893559,-0.2548823893260703,0.5593818247508793,-0.06898030275369038,5.101965348519831,-60.360525021479695,0.4071321070384754,8,0.1125001907348615,-0.31749963760376154,-1.027499437332155,-1.1724996566772479,0.08500003814697266,1,-0.05286048698459467,-3.285701310614799,15.104999542236328,-1.4545399374040435,15.210000038146973,-6.199984741269145,15.279999732971193,-0.05286048698459467
4288,2016-08-17,14.619999885559082,14.94499969482422,14.619999885559082,14.94499969482422,770847.0,-0.021746391161031164,-1.0000000000000109,2.1666571299599453,43.37661449774513,67.94080561375793,0.3624325202133871,0.12143698593460073,-0.4572542246687057,-0.32955303994737406,18.59783462319225,0.3249998092651385,0.44698658282671744,-0.2025001049041748,-0.9383598189646225,0.5333596091562729,-0.5704299619343978,0.16542975212604816,0.7899999618530273,0.0,-61.0515571673834,0.36792985703022385,8,0.39499998092651367,0.007500171661376953,-0.6812496185302734,-0.8724994659423828,0.8500003814697248,2,-0.02530778990802518,1.2499925494567063,14.94499969482422,-3.285701310614799,15.104999542236328,-1.4545399374040435,15.210000038146973,-0.02530778990802518
4289,2016-08-18,14.65999984741211,14.744999885559082,14.545000076293945,14.710000038146973,736878.0,0.0027359755243594464,2.3333333333333335,0.1538468310117455,41.55493579437839,64.70864373404089,0.33404584528320314,0.144778610955683,-0.4962232367229582,-0.3688339794852311,19.01182927078187,0.19999980926513672,0.3944406522923014,-0.19800014495849538,-0.8156391029920655,0.4196388130750748,-0.5068196239752805,0.1108193340582897,0.7342000007629395,14.649655219332985,-41.501819173135694,0.308819479016785,8,0.31750011444091797,-0.03249979019165039,-0.6937499046325684,-0.9124994277954102,0.8150005340576172,3,-0.01602999039039743,-1.0000000000000109,14.619999885559082,1.2499925494567063,14.94499969482422,-3.285701310614799,15.104999542236328,-0.01602999039039743
4290,2016-08-19,14.664999961853027,14.704999923706055,14.585000038146973,14.6850004196167,684417.0,0.00034107192994281554,3.0000317894268367,0.40000762936542755,35.31156312735274,61.36294093855341,0.3239172339995715,0.19672622698498898,-0.4827045674832,-0.37355770673085686,19.67557643617548,0.11999988555908203,0.3549712273512071,-0.2227500438690182,-0.7275946200020833,0.2820945322640469,-0.47517233193555164,0.02967224419751524,0.6952318954467778,15.286612596764554,-34.11601239386441,0.252422288066533,8,0.3125,-0.03749990463256836,-0.7462499141693115,-0.9174995422363281,0.6649999618530273,4,-0.011251275982422704,2.3333333333333335,14.65999984741211,-1.0000000000000109,14.619999885559082,1.2499925494567063,14.94499969482422,-0.011251275982422704
4291,2016-08-22,14.779999732971193,14.895000457763672,14.630000114440918,14.649999618530273,443624.0,0.007841784617613756,-2.1176671883853087,-6.499856952126734,41.88788270078529,57.72568983083602,0.22383371326417034,0.12100934707290101,-0.5710198215146676,-0.4887272621952281,20.74079344507689,0.2650003433227539,0.3234156450891881,-0.12875027656554927,-0.5723937811236333,0.3148932279925347,-0.3505720288445904,0.09307147571349184,0.5476228530883773,42.34225719980786,-2.459195417249397,0.22182175227904175,8,0.19750022888183416,-0.1524996757507342,-0.8637495040893572,-1.032499313354494,0.5600004196166974,0,0.012178640624345594,3.0000317894268367,14.664999961853027,2.3333333333333335,14.65999984741211,-1.0000000000000109,14.619999885559082,0.012178640624345594
4292,2016-08-23,14.770000457763672,14.850000381469727,14.739999771118164,14.824999809265135,691481.0,-0.0006765409599578387,1.0952398252513602,-0.4230715621904952,44.099383664898546,53.778857872687155,0.22014309764242768,0.1555216370079009,-0.5242306930013996,-0.4787979804013034,21.294953234502806,0.1100006103515625,0.2809758770422004,-0.14924955368041992,-0.5673437427022066,0.2688446353413667,-0.35829664819131324,0.059797540830473395,0.5263172279052739,56.250149011753805,11.993201598110403,0.20904709451089365,8,0.20749950408935547,-0.1425004005432129,-0.8537502288818359,-1.0225000381469727,0.5699996948242188,1,0.01591060591699045,-2.1176671883853087,14.779999732971193,3.0000317894268367,14.664999961853027,2.3333333333333335,14.65999984741211,0.01591060591699045
4293,2016-08-24,14.630000114440918,14.770000457763672,14.5600004196167,14.670000076293945,583751.0,-0.009478695936611437,-1.3333421636828915,0.7272806089716036,44.374985098824624,49.906403790814686,0.302608586297918,0.31730337763423755,-0.3516937524736612,-0.34367422342632636,21.259456163405922,0.21000003814697266,0.2549459336513671,-0.29274988174438477,-0.6991909961612226,0.11369123267245307,-0.49597043895280457,-0.08952932453596496,0.6362648668530273,24.285698715538334,-21.83253624274761,0.20322055720841903,8,0.30749988555908203,-0.0025000572204589844,-0.713749885559082,-0.8824996948242188,0.7349996566772461,2,0.027341053684302175,1.0952398252513602,14.770000457763672,-2.1176671883853087,14.779999732971193,3.0000317894268367,14.664999961853027,0.027341053684302175
4294,2016-08-25,14.5600004196167,14.645000457763672,14.505000114440918,14.645000457763672,458978.0,-0.0047846680981993295,2.2941242468781207,2.125002980235081,38.658151637396315,46.093642613738254,0.2902597628691659,0.3820837323545483,-0.25042835118217255,-0.27373850996798055,20.277507539377375,0.1400003433227539,0.1898136148194638,-0.34699959754943777,-0.7844609964968399,0.09046180139796434,-0.5657302970231388,-0.12826889807573671,0.6774139654772462,14.102629938011225,-30.924420683849924,0.21873069947370116,8,0.3574995994567871,0.06749963760375977,-0.6437501907348633,-0.8125,0.875,3,0.06249998771882348,-1.3333421636828915,14.630000114440918,1.0952398252513602,14.770000457763672,-2.1176671883853087,14.779999732971193,0.06249998771882348
4295,2016-08-26,14.539999961853027,14.645000457763672,14.449999809265135,14.539999961853027,410717.0,-0.0013736577738504563,-1.166670198787753,-0.0,40.199327548339646,43.279450519896876,0.22934401165445628,0.3877017744120721,-0.20487518510620006,-0.2567930612231919,19.307648958382707,0.19500064849853693,0.08745512239364395,-0.34525003433227575,-0.8108278828182467,0.1203278141536952,-0.5780389585752612,-0.11246111008929027,0.6534695670017356,20.224723917045775,-25.69544181774282,0.23278892424298517,8,0.2350001335144043,0.08750009536743164,-0.6237497329711914,-0.7924995422363281,1.2399997711181658,4,0.06430539353987319,2.2941242468781207,14.5600004196167,-1.3333421636828915,14.630000114440918,1.0952398252513602,14.770000457763672,0.06430539353987319
4296,2016-08-29,14.619999885559082,14.675000190734865,14.475000381469727,14.550000190734865,394474.0,0.005502058040986357,1.2222163353536826,100.0,36.39574209393335,40.650954018183775,0.08192749550583578,0.27950236268933537,-0.2738237201603262,-0.33813644266985854,17.86594335747478,0.1999998092651385,-0.023978881774739946,-0.23825011253356898,-0.6993501985411488,0.2228499734740108,-0.4688001555373589,-0.0077000695297790855,0.5139920657285106,42.4999582768086,0.13525667079771608,0.2305500430037899,8,0.0774998664855957,0.07999992370605469,-0.7149996757507324,-0.8724994659423828,1.384999275207516,0,0.0485636144804813,-1.166670198787753,14.539999961853027,2.2941242468781207,14.5600004196167,-1.3333421636828915,14.630000114440918,0.0485636144804813
4297,2016-08-30,14.739999771118164,14.795000076293945,14.645000457763672,14.645000457763672,599873.0,0.008207926573078339,-2.157909530788845,1.357138964577691,32.835809210933846,39.479753430760304,-0.07846067716902105,0.14197243062241505,-0.3840513700373194,-0.4597536671608644,16.390922978195835,0.17500019073486328,-0.11230528307555332,-0.10250020027160645,-0.556772154587712,0.3517717540444991,-0.3296361774296592,0.12463577688644634,0.3392728088076318,84.05789489687895,46.26725184727439,0.227135977158053,8,-0.06749963760375977,0.08249998092651367,-0.8349995613098145,-0.9924993515014648,0.9700002670288086,1,0.04070558960559678,1.2222163353536826,14.619999885559082,-1.166670198787753,14.539999961853027,2.2941242468781207,14.5600004196167,0.04070558960559678
4298,2016-08-31,14.46500015258789,14.56999969482422,14.270000457763672,14.56999969482422,1601586.0,-0.018656690827710376,4.7142960944594225,-1.1052663280261998,23.45276326555721,37.46840092755795,0.19248152178550448,0.3984133382338051,-0.09888855538576635,-0.1868692057076835,15.45139796083291,0.4699993133544922,-0.186948674061318,-0.3527498245239258,-0.8332480075411741,0.12774835849332256,-0.5929989160325508,-0.11250073301530072,0.5639306056850515,37.14282600244868,4.400569956042588,0.2402490915086245,8,0.11750030517578125,0.375,-0.5087502002716064,-0.7174997329711914,1.22999954223633,2,0.06049083932041688,-2.157909530788845,14.739999771118164,1.2222163353536826,14.619999885559082,-1.166670198787753,14.539999961853027,0.06049083932041688
4299,2016-09-01,14.350000381469727,14.53499984741211,14.289999961853027,14.4399995803833,655215.0,-0.007950208773249812,-1.333331819564852,0.8571389645776422,22.78480325022082,36.07653871898774,0.28930722222918526,0.5029717042997852,0.018538876187903952,-0.07555298127042143,15.059013375741447,0.24499988555908203,-0.24817448952594034,-0.4447495937347412,-0.9688674029644648,0.07936821549498241,-0.7068084983496039,-0.1826906891198785,0.6030373467522878,15.238091778049853,-12.633733016397098,0.2620589046148622,9,0.2325000762939453,0.48999977111816406,-0.3162500858306885,-0.565000057220459,1.3699998855590803,3,0.07073166290358524,4.7142960944594225,14.46500015258789,-2.157909530788845,14.739999771118164,1.2222163353536826,14.619999885559082,0.07073166290358524
4300,2016-09-02,14.630000114440918,14.630000114440918,14.369999885559082,14.390000343322756,747058.0,0.01951217599497479,1.1666706403134413,-2.666687859617871,36.46723894429507,35.474244968266596,0.004269653201207646,0.21136240113039584,-0.23042275872406748,-0.36115824921087913,14.494870394693171,0.2799997329711914,-0.2410911037512431,-0.15049986839294505,-0.6763463002384889,0.37534656345259876,-0.41342308431571695,0.11242334752982686,0.25473388673526287,68.57141300122433,41.49622546120486,0.26292321592277185,9,-0.06999969482421875,0.21000003814697266,-0.3862497806549072,-0.6349997520446777,1.390000343322754,4,0.05502394387414844,-1.333331819564852,14.350000381469727,4.7142960944594225,14.46500015258789,-2.157909530788845,14.739999771118164,0.05502394387414844
4301,2016-09-05,14.725000381469727,14.835000038146973,14.649999618530273,14.649999618530273,690051.0,0.006493524694851871,-3.933294339046844,0.31250347694093006,43.49113928622213,35.40666225952478,-0.1110285592952156,0.11351887067967326,-0.28764420878371055,-0.4592726441985242,13.735195946426312,0.2049999237060547,-0.23057735362202791,-0.04999961853027379,-0.5757469433629243,0.4757477063023767,-0.31287328094659905,0.21287404388605147,-0.4549999237060547,80.53101975710825,48.58297892550978,0.2628736624163253,9,-0.1725001335144043,0.11499977111816406,-0.4812500476837158,-0.7300000190734863,1.2299995422363281,0,0.07164681318644317,1.1666706403134413,14.630000114440918,-1.333331819564852,14.350000381469727,4.7142960944594225,14.46500015258789,0.07164681318644317
4302,2016-09-06,14.664999961853027,14.81999969482422,14.65999984741211,14.729999542236328,631001.0,-0.004074731277576404,-3.2666734483679885,-0.8666522557347032,51.578950890765746,36.207102903073796,-0.07542001678804766,0.15467138731137808,-0.19606964972527408,-0.4077166748723293,12.649763765646432,0.15999984741211115,-0.21016838169587615,-0.09300003051757777,-0.6093370555033069,0.4233369944681513,-0.3511685430104432,0.16516848197528766,-0.3836995124816891,69.911468575142,32.520923713296284,0.2581685124928646,9,-0.11249971389770508,0.17500019073486328,-0.29124975204467773,-0.6499996185302734,1.1450004577636719,1,0.09137396538692188,-3.933294339046844,14.725000381469727,1.1666706403134413,14.630000114440918,-1.333331819564852,14.350000381469727,0.09137396538692188
4303,2016-09-07,14.789999961853027,14.81999969482422,14.670000076293945,14.670000076293945,553437.0,0.00852369589670321,-1.499996026353255,-1.846164003697346,54.304641617230295,37.94560178972201,-0.19594272463910833,-0.0027612573684727693,-0.2957738758696493,-0.5402006509318653,11.056722492200711,0.15499973297119318,-0.20894180276656016,0.05249996185302663,-0.42070274361171833,0.5257026673177716,-0.18410139087934496,0.28910131458539823,-0.49762552070617616,91.74310642303936,49.34957183359267,0.23660135273237207,9,-0.23749971389770508,0.05000019073486328,-0.3787498474121094,-0.7749996185302734,1.1549997329711932,2,0.0622041973405576,-3.2666734483679885,14.664999961853027,-3.933294339046844,14.725000381469727,1.1666706403134413,14.630000114440918,0.0622041973405576
4304,2016-09-08,14.675000190734865,14.78499984741211,14.520000457763672,14.765000343322756,656308.0,-0.007775508547314014,3.0769400061623546,-0.7500019868233873,50.308649243064714,39.06885975580257,-0.070308417573683,0.06808000617883891,-0.16789873475190475,-0.4306352986633062,9.08169139366,0.26999950408935547,-0.21591636308673223,-0.03224983215331889,-0.4309115000161423,0.36641183570950453,-0.2315806660847297,0.16708100177809193,-0.37177323764801073,65.59144195509361,18.95242439525059,0.19933083393141127,9,-0.12249994277954279,0.16499996185302557,-0.20499992370605646,-0.6599998474121112,1.5449991226196271,3,0.06950592782501896,-1.499996026353255,14.789999961853027,-3.2666734483679885,14.664999961853027,-3.933294339046844,14.725000381469727,0.06950592782501896
4305,2016-09-09,14.3149995803833,14.654999732971193,14.270000457763672,14.654999732971193,934899.0,-0.02453155745639124,1.2647006024974905,3.777773068282985,37.533506443566466,39.19527801687292,0.28431860243072116,0.3769161925660356,0.1989639872035287,-0.07238965881262871,7.492178317287963,0.4049997329711932,-0.222887422211965,-0.34750041961669886,-0.7076098727417968,0.012609033508399037,-0.5275551461792478,-0.1674456930541499,0.5200004577636719,7.964452396424984,-37.59801816760343,0.1800547265625488,9,0.23750066757202148,0.5250005722045898,0.21250057220458984,-0.2999992370605469,1.6450004577636719,4,0.09814884581420902,3.0769400061623546,14.675000190734865,-1.499996026353255,14.789999961853027,-3.2666734483679885,14.664999961853027,0.09814884581420902
4306,2016-09-12,14.19499969482422,14.28499984741211,14.020000457763672,14.1850004196167,697414.0,-0.008382807480031174,1.789473420034232,-0.029409619764615917,35.44302147142989,39.48496826803915,0.377377590760398,0.4482264342207021,0.32441189453772346,0.04721537711919588,6.373874937215388,0.2949991226196289,-0.21753924470308306,-0.42200031280517436,-0.7766150306219757,-0.06738559498837304,-0.599307671713575,-0.2446929538967737,0.6287003517150858,21.874925494123147,-21.412963970280998,0.17730735890840077,9,0.23250055313110174,0.5200004577636701,0.415000438690182,-0.17999935150146662,2.0650005340576154,0,0.12856645312961046,1.2647006024974905,14.3149995803833,3.0769400061623546,14.675000190734865,-1.499996026353255,14.789999961853027,0.12856645312961046
4307,2016-09-13,14.154999732971193,14.289999961853027,14.095000267028807,14.199999809265135,925171.0,-0.00281789099774421,-1.3636468725073978,-4.5003338102039,37.33332316080733,41.02725270084471,0.3639408786181342,0.4490289373517573,0.36821785516282723,0.08770157846453408,5.930535427731004,0.19499969482422053,-0.2160052225395841,-0.42250027656555034,-0.7986233115691039,-0.04637724156199674,-0.610561794067328,-0.23443875906377265,0.6365523300170874,16.87492549412316,-27.626228732098497,0.18806151750177713,9,0.2725005149841291,0.5600004196166974,0.48375058174133123,-0.13999938964843928,2.1950006484985334,1,0.12716356232364512,1.789473420034232,14.19499969482422,1.2647006024974905,14.3149995803833,3.0769400061623546,14.675000190734865,0.12716356232364512
4308,2016-09-14,14.25,14.335000038146973,14.104999542236328,14.199999809265135,942265.0,0.006711428387209617,1.0909110613081794,-1.1111134658586446,41.84209667744986,43.1447297483146,0.26288026063209813,0.3424452917268219,0.29013402762071294,-0.009049329598788347,6.446726821985169,0.23000049591064453,-0.21353125270563922,-0.30900001525878906,-0.7117747528650007,0.09377472234742257,-0.5103873840618949,-0.10761264645568325,0.5106899987792968,30.065323626209235,-17.525868596590158,0.20138736880310615,9,0.17750024795532227,0.4650001525878906,0.47750020027160645,-0.2349996566772461,2.0849990844726527,2,0.10947371365731229,-1.3636468725073978,14.154999732971193,1.789473420034232,14.19499969482422,1.2647006024974905,14.3149995803833,0.10947371365731229
4309,2016-09-15,14.425000190734865,14.43000030517578,14.1899995803833,14.295000076293945,643679.0,0.012280715139288745,2.4285733748408327,2.599992370634516,47.20195245644196,44.337475694108704,0.11134691386900819,0.15698555384843438,0.13008044748808523,-0.18328344848496592,7.089498666802424,0.2400007247924787,-0.21262180344525738,-0.1222498416900617,-0.5263275619112182,0.2818278785310948,-0.32428870180063996,0.07978901842051656,0.30606222640380665,63.77955830561177,12.200965378354098,0.20203886011057842,9,0.002500057220457208,0.28999996185302557,0.3274996280670148,-0.3850002288818377,1.824999809265135,3,0.10537258121255677,1.0909110613081794,14.25,-1.3636468725073978,14.154999732971193,1.789473420034232,14.19499969482422,0.10537258121255677
4310,2016-09-16,14.5,14.5,14.21500015258789,14.239999771118164,1501488.0,0.005199293467829991,1.1923045886366137,1.9999999999999727,47.07317379526521,44.735479528446824,0.017843787192926897,0.07271888990168307,0.06588766414217595,-0.2575522985546108,7.665062207674126,0.2849998474121094,-0.16717612254637615,-0.03900003433227539,-0.43967856125855675,0.361678492594006,-0.23933929779541607,0.1613392291308653,0.20261993876367157,100.0,45.32022111885801,0.20033926346314046,9,-0.07999992370605469,0.17500019073486328,0.3424999713897705,-0.36999988555908203,1.620000839233402,4,0.11862064230030978,2.4285733748408327,14.425000190734865,1.0909110613081794,14.25,-1.3636468725073978,14.154999732971193,0.11862064230030978
4311,2016-09-19,14.960000038146973,14.96500015258789,14.574999809265135,14.585000038146973,1227690.0,0.03172414056186024,1.0259746050304526,1.4423064226240692,54.6025153854779,45.07143113897041,-0.45294831592897644,-0.39326758354688707,-0.3804775145121724,-0.716374485185872,7.555617278868914,0.4650001525878906,-0.09567227814524593,0.4119999885559089,-0.01845160593255102,0.8424515830443688,0.19677419131167895,0.6272257858001389,-0.9399995803833008,99.42527412659315,46.45972942295602,0.21522579724422972,9,-0.4674997329711914,-0.2849998474121094,-0.11750006675720215,-0.8299999237060547,0.9799995422363281,0,0.0668449196156462,1.1923045886366137,14.5,2.4285733748408327,14.425000190734865,1.0909110613081794,14.25,0.0668449196156462
4312,2016-09-20,15.005000114440918,15.109999656677244,14.875,14.960000038146973,1023903.0,0.003008026482566706,-1.1860417664697054,0.12000020345052083,62.49999448105348,45.98202590161742,-0.4969020000280011,-0.44244370029939617,-0.4082984807061951,-0.7569691497207973,7.586091946075863,0.23499965667724432,-0.06445718896617691,0.4452500820159919,-0.02197563111495171,0.9124757951469356,0.2116372254505201,0.6788629385814637,-0.9660996627807616,89.55228554429192,33.15659137288069,0.2336128565654714,9,-0.440000057220459,-0.440000057220459,-0.16250014305114746,-0.875,0.6800003051757812,1,0.08363879405992791,1.0259746050304526,14.960000038146973,1.1923045886366137,14.5,2.4285733748408327,14.425000190734865,0.08363879405992791
4313,2016-09-21,15.029999732971193,15.354999542236328,15.024999618530273,15.0600004196167,1047216.0,0.00166608586068695,-15.499618539004388,-0.6666807951510647,66.42509996300487,47.77274264827744,-0.5411893119274662,-0.4594985819597124,-0.4138623931455143,-0.7766547374089061,8.476253459935142,0.34999942779541016,-0.05448781540546932,0.45024971961975346,-0.06173796329136039,0.9622374025308673,0.19425587816419743,0.7062435610753095,-0.9482553131103533,72.1030197504731,10.067373355676004,0.2559938414555568,9,-0.3424997329711932,-0.3424997329711932,-0.18749976158142267,-0.8999996185302752,0.7350006103515625,2,0.08782439600466918,-1.1860417664697054,15.005000114440918,1.0259746050304526,14.960000038146973,1.1923045886366137,14.5,0.08782439600466918
4314,2016-09-22,15.470000267028807,15.489999771118164,15.130000114440918,15.220000267028807,838787.0,0.02927481981868496,1.4827647441841807,-8.33314260283602,68.83407189587766,51.25058325408979,-0.957221839417036,-0.8725655597269899,-0.8303643632163613,-1.2092077200911735,9.55889722688778,0.4600000381469709,-0.04473702270331614,0.8447502613067606,0.19653415504107308,1.492966367572448,0.5206422081739159,1.1688583144396052,-1.311860539825437,98.43141097466278,35.68487222315653,0.3241080531328442,9,-0.7150001525878888,-0.7150001525878888,-0.6487503051757795,-1.3400001525878888,0.2649993896484375,3,0.05591459615468897,-15.499618539004388,15.029999732971193,-1.1860417664697054,15.005000114440918,1.0259746050304526,14.960000038146973,0.05591459615468897
4315,2016-09-23,15.475000381469727,15.545000076293945,15.359999656677244,15.399999618530273,634364.0,0.0003232135975832495,-1.3870916138558718,0.3000030517578125,67.52335386554273,54.815064631213446,-0.8720801700253311,-0.8473713857786436,-0.8040698086180846,-1.2037815223073345,10.558311884328536,0.185000419616701,-0.04831015003914452,0.8030003547668461,0.053688893437859875,1.5523118160958322,0.42834462410235297,1.1776560854313392,-1.2103118507531736,92.78353860266107,30.952890242938196,0.374655730664493,9,-0.6550002098083496,-0.692500114440918,-0.6725003719329834,-1.3450002670288086,0.19499969482421875,4,0.050080749559029636,1.4827647441841807,15.470000267028807,-15.499618539004388,15.029999732971193,-1.1860417664697054,15.005000114440918,0.050080749559029636
4316,2016-09-26,15.329999923706055,15.5,15.30500030517578,15.449999809265135,691675.0,-0.009369980884607942,-1.294125896879198,-1.599982198260492,64.9438104002301,57.88289654670486,-0.6136840958901004,-0.6813872968254948,-0.6313934027484791,-1.0471760169067164,11.645073299255433,0.19499969482422053,-0.03825483491486992,0.6224998950958245,-0.1817030461603224,1.4267028363519714,0.22039842446775104,1.024601365723898,-0.9372802384317627,67.91042864097156,6.808575475797696,0.402101470628073,9,-0.505000114440918,-0.5474996566772461,-0.5274999141693115,-1.1999998092651367,0.39999961853027344,0,0.05153300192165711,-1.3870916138558718,15.475000381469727,1.4827647441841807,15.470000267028807,-15.499618539004388,15.029999732971193,0.05153300192165711
4317,2016-09-27,15.34000015258789,15.449999809265135,15.270000457763672,15.354999542236328,643816.0,0.0006523306543773089,-1.3225905690096247,0.12499503294153361,63.03317021446811,60.23746027304022,-0.48937821639447066,-0.6789419555486589,-0.618350117646262,-1.045954078341719,12.613097434198844,0.17999935150146307,0.0326277405279658,0.6025001049041752,-0.2501152414056538,1.455115451214004,0.1761924317492607,1.0288077780590896,-0.8320524282116324,60.57697245350842,3.212604085805701,0.4263076731549148,9,-0.4725003242492676,-0.557499885559082,-0.5375001430511475,-1.2100000381469727,0.36999988555908203,1,0.03911339125340163,-1.294125896879198,15.329999923706055,-1.3870916138558718,15.475000381469727,1.4827647441841807,15.470000267028807,0.03911339125340163
4318,2016-09-28,15.34000015258789,15.475000381469727,15.3100004196167,15.414999961853027,410672.0,0.0,-1.4444570031859958,5.000190742624619,66.66665073227298,62.40020452591034,-0.35593173100289377,-0.6429947273807368,-0.5887062740966069,-1.0314245545355245,12.978335699059414,0.16499996185302734,0.1272326376703905,0.5587501049041741,-0.32424662814178085,1.441746837950129,0.11725173838119751,1.0002484714271507,-0.7283471930198644,50.60242348199164,-5.484935421811024,0.4414983665229773,9,-0.46000003814697266,-0.557499885559082,-0.5375001430511475,-1.2100000381469727,0.38500022888183594,2,0.022490238826406106,-1.3225905690096247,15.34000015258789,-1.294125896879198,15.329999923706055,-1.3870916138558718,15.475000381469727,0.022490238826406106
4319,2016-09-29,15.364999771118164,15.479999542236328,15.31999969482422,15.425000190734865,426691.0,0.001629701322138244,-1.1333231608461234,0.8000076294139575,81.62649650673869,66.23946260496294,-0.2610189764077955,-0.619833450768219,-0.5807425215547539,-1.0399252125679492,13.368219053053426,0.1599998474121076,0.2288437783148609,0.5329997539520264,-0.362224019562019,1.4282235274660717,0.0853878671950028,0.9806116407090499,-0.6600120998775463,34.54525277606309,-26.487991026663558,0.4476118867570227,9,-0.30499982833862305,-0.5824995040893555,-0.5824997425079346,-1.234999656677246,0.20499992370605646,3,0.02603322994878776,-1.4444570031859958,15.34000015258789,-1.3225905690096247,15.34000015258789,-1.294125896879198,15.329999923706055,0.02603322994878776
4320,2016-09-30,15.4350004196167,15.4350004196167,15.175000190734865,15.289999961853027,808958.0,0.004555850930119565,2.586198731945991,-2.4166573948978067,88.50930186961448,70.00688332542256,-0.20611747825182825,-0.6602865183531712,-0.620155298868319,-1.092293501738018,13.919391309713221,0.26000022888183416,0.32489165651809415,0.5627503871917732,-0.3659924951633666,1.491493269546913,0.09837894601420416,1.0271218283693422,-0.6460115078707496,80.00011737536926,13.434721902162423,0.4643714411775697,9,-0.22500038146972656,-0.6525001525878906,-0.6625003814697266,-1.3050003051757812,0.36499977111816584,4,0.01943629600937813,-1.1333231608461234,15.364999771118164,-1.4444570031859958,15.34000015258789,-1.3225905690096247,15.34000015258789,0.01943629600937813
4321,2016-10-03,15.779999732971193,15.795000076293945,15.46500015258789,15.46500015258789,872744.0,0.022351752768080768,-1.0952404019364155,2.1724040409355307,92.42817814926515,73.33223706633497,-0.47222730255613676,-0.9720319921068814,-0.9392761591210697,-1.4191518376996477,15.319218974980734,0.3599996566772461,0.4140064658181455,0.8549997329711925,-0.15483107618211278,1.8648305421244977,0.35008432839453896,1.359915137547846,-0.9154097047704433,97.5805893400729,23.708125882366986,0.504915404576653,10,-0.3699998855590838,-0.8724994659423846,-1.0787496566772479,-1.6499996185302752,-0.019999504089357245,0,-0.006970827537304158,2.586198731945991,15.4350004196167,-1.1333231608461234,15.364999771118164,-1.4444570031859958,15.34000015258789,-0.006970827537304158
4322,2016-10-04,16.004999160766598,16.040000915527347,15.774999618530273,15.800000190734865,971531.0,0.014258519112980927,-1.0784406122960633,0.6507912479828799,92.9095133323198,76.27494966292552,-0.6039737546600144,-1.1504804975570995,-1.1416966719778934,-1.623080726026556,16.988396933490822,0.26500129699707387,0.5136144317817628,1.0129992008209197,-0.09703825938746746,2.1230366610293068,0.4579804707167252,1.568017930925114,-1.028759926794665,95.95355775347514,15.856544240359568,0.5550187301041937,10,-0.4199986457824654,-0.9749984741210884,-1.3062493801116908,-1.87499904632568,-0.4099988937377912,1,-0.017182107650738465,-1.0952404019364155,15.779999732971193,2.586198731945991,15.4350004196167,-1.1333231608461234,15.364999771118164,-0.017182107650738465
4323,2016-10-05,15.710000038146973,15.989999771118164,15.704999923706055,15.835000038146973,1014831.0,-0.018431686228560618,-3.222212803232597,-0.6097591611345683,79.6766844362924,77.47968438963828,-0.22615539600170642,-0.8253388765642704,-0.8270810216843429,-1.3101891004736075,18.644620757499876,0.2999992370605433,0.5587105251259512,0.672000074386597,-0.4783106507391288,1.8223107995123229,0.096844711823735,1.247155436949459,-0.5848341687572809,61.8496415179833,-19.472376514992092,0.5751553625628627,10,-0.10249948501586559,-0.6799993515014631,-0.9625000953674316,-1.5799999237060547,-0.6350002288818377,2,0.0,-1.0784406122960633,16.004999160766598,-1.0952404019364155,15.779999732971193,2.586198731945991,15.4350004196167,0.0
4324,2016-10-06,15.69499969482422,15.8100004196167,15.630000114440918,15.78499984741211,1032432.0,-0.0009548277075956957,1.5714091088677267,0.7200012207031108,78.38479702362955,78.68651140720348,-0.1965520178404745,-0.76945501052837,-0.8023889373003339,-1.2768026596314357,19.984559787964958,0.18000030517578125,0.5851899137297032,0.6059997558593775,-0.5667729364876539,1.778772448206409,0.019613409685861782,1.1923861020328932,-0.4417569189752566,60.11549923430478,-18.06545846433562,0.5863863461735157,10,-0.08749914169311346,-0.6649990081787109,-0.9837493896484393,-1.5649995803833026,-0.8149995803833026,3,0.0019114805497830734,-3.222212803232597,15.710000038146973,-1.0784406122960633,16.004999160766598,-1.0952404019364155,15.779999732971193,0.0019114805497830734
4325,2016-10-07,15.720000267028807,15.885000228881836,15.585000038146973,15.649999618530273,1029488.0,0.001592900458152302,-2.0000047683761295,-0.777783664646289,72.75449683117465,79.55436545508621,-0.2046675723427871,-0.7207528656273148,-0.8204312413123045,-1.290350149365965,20.65490411467485,0.3000001907348633,0.606257512775505,0.5607502937316884,-0.5848144720685955,1.7063150595319723,-0.012032089168453552,1.1335326766318303,-0.3566113516248688,44.34778714680868,-29.85930209318952,0.5727823829001423,10,-0.11249971389769975,-0.6899995803832972,-1.0087499618530256,-1.5900001525878888,-1.1700000762939418,4,-0.009542020970521148,1.5714091088677267,15.69499969482422,-3.222212803232597,15.710000038146973,-1.0784406122960633,16.004999160766598,-0.009542020970521148
4326,2016-10-10,16.020000457763672,16.024999618530273,15.600000381469727,15.635000228881836,695652.0,0.01908398127473876,1.1519027683214789,5.49995231672607,76.36364266892062,81.03552906113649,-0.4430942556715163,-0.9244134439484419,-1.1158076691972312,-1.574162405558786,20.78907764172738,0.4249992370605469,0.5944781819326508,0.7695004463195794,-0.34292647975288304,1.8819273723920418,0.21328698328334816,1.3257139093558106,-0.5618858623424572,95.60430347325347,22.37419815791644,0.5562134630362311,10,-0.4124999046325648,-0.9899997711181623,-1.320000171661377,-1.890000343322754,-1.2250003814697266,0,-0.013732850233608374,-2.0000047683761295,15.720000267028807,1.5714091088677267,15.69499969482422,-3.222212803232597,15.710000038146973,-0.013732850233608374
4327,2016-10-11,15.954999923706055,16.020000457763672,15.90999984741211,15.90999984741211,794924.0,-0.004057461435721499,-3.8889077268681387,0.11688324556232073,73.53688727673003,81.79888867718726,-0.3147847777992876,-0.7564296971288975,-1.0434583852427686,-1.496380995483971,20.95136656104041,0.1100006103515625,0.5874769036352525,0.6144999027252194,-0.4127390275813916,1.6417388330318303,0.100880437571913,1.1281193678785257,-0.4154212434699822,84.09096327700148,10.275527746367615,0.5136194651533059,10,-0.3474993705749476,-0.9249992370605451,-1.2587497234344482,-1.8249998092651367,-1.0850000381469727,1,-0.012221854951844024,1.1519027683214789,16.020000457763672,-2.0000047683761295,15.720000267028807,1.5714091088677267,15.69499969482422,-0.012221854951844024
4328,2016-10-12,15.8100004196167,15.975000381469727,15.760000228881836,15.864999771118164,1073175.0,-0.009088029130850384,-1.7742002965624597,-1.2222057389903784,60.179644822005656,79.41590515666135,-0.10739866213648419,-0.5149692589141317,-0.8895809117462097,-1.3414695951745,21.07956464040281,0.21500015258789062,0.5950436290959118,0.39150037765502965,-0.5171544300345765,1.300155185344634,-0.06282702618977254,0.8458277814998318,-0.21000003814697266,51.13649910159459,-18.756963638824125,0.45432740384480236,10,-0.20249986648559215,-0.7799997329711896,-1.1137502193450928,-1.4600005149841309,-0.9550008773803711,2,-0.013598997272708746,-3.8889077268681387,15.954999923706055,1.1519027683214789,16.020000457763672,-2.0000047683761295,15.720000267028807,-0.013598997272708746
4329,2016-10-13,15.94499969482422,15.989999771118164,15.704999923706055,15.760000228881836,1024894.0,0.008538853360182008,1.0727290382094479,-3.363666314092037,63.055542015729394,76.5877096173408,-0.16927379485650285,-0.5589109344710668,-1.0091147938096832,-1.4688647591332966,21.535871755814817,0.2849998474121094,0.6153723773381241,0.4504996776580832,-0.356899579640233,1.2578989349564011,0.046800049008924205,0.8541993063072422,-0.28339923858642635,81.81818181818223,14.207954218310121,0.4036996286491589,10,-0.19249916076660156,-0.9149990081787109,-1.248749494552614,-1.5199999809265154,-1.0599994659423846,3,-0.05456255266291976,-1.7742002965624597,15.8100004196167,-3.8889077268681387,15.954999923706055,1.1519027683214789,16.020000457763672,-0.05456255266291976
4330,2016-10-14,16.219999313354492,16.239999771118164,15.970000267028807,16.0,447602.0,0.017246762232271395,1.0769174338847658,1.1891889105399245,73.05699814700445,74.43535628375628,-0.35895960062845944,-0.7361904312854755,-1.2685196036557436,-1.7325082274482426,22.537715780615887,0.29500007629394354,0.6393981420258044,0.6394993305206302,-0.08392723447728656,1.362925895518547,0.2777860480216727,1.0012126130195877,-0.5149993896484375,96.87492549412298,28.092208181619725,0.3617132824989582,10,-0.30749940872192383,-1.0899991989135742,-1.5237491130828857,-1.6774992942810059,-1.3899993896484375,4,-0.08261401082861364,1.0727290382094479,15.94499969482422,-1.7742002965624597,15.8100004196167,-3.8889077268681387,15.954999923706055,-0.08261401082861364
4331,2016-10-17,15.960000038146973,16.184999465942386,15.93000030517578,16.100000381469727,634220.0,-0.016029549088417805,-1.5499940395298462,-0.6363671830973705,64.22019753330542,71.24765452831024,-0.07905569305543736,-0.4189101520425176,-0.993046171656971,-1.4645452888372894,23.906655855435606,0.2899990081787127,0.6354136252315463,0.32950005531311,-0.3502667137626361,1.0092668243888543,-0.01038332922476215,0.6693834398509821,-0.25500011444091797,47.663586386874584,-21.24181541613858,0.3398833845378725,10,-0.0475001335144043,-0.8299999237060547,-1.2637498378753662,-1.375,-1.1999998092651367,0,-0.08834585488984836,1.0769174338847658,16.219999313354492,1.0727290382094479,15.94499969482422,-1.7742002965624597,15.8100004196167,-0.08834585488984836
4332,2016-10-18,16.260000228881836,16.260000228881836,16.004999160766598,16.045000076293945,747051.0,0.018797004387081095,1.3721012757048645,-1.53571160959394,68.54840632409739,70.0111791825108,-0.3789283935318526,-0.6535773594073557,-1.2792475826280452,-1.7553153440074478,24.99886652416939,0.3000001907348633,0.6249481914477144,0.566750240325927,-0.1015016498859822,1.2350021305378345,0.2326242952199742,0.9008761854318816,-0.4694003295898437,100.0,27.590547432581516,0.33412594510595395,10,-0.33750009536743164,-1.0824999809265137,-1.6887500286102295,-1.632500171661377,-1.560000419616701,1,-0.09009840910000011,-1.5499940395298462,15.960000038146973,1.0769174338847658,16.219999313354492,1.0727290382094479,15.94499969482422,-0.09009840910000011
4333,2016-10-19,16.350000381469727,16.395000457763672,16.200000762939453,16.200000762939453,940673.0,0.005535064656889022,-1.6000025431379779,0.6976721491811714,69.35169585524234,69.00750127491222,-0.4119145615750579,-0.6741815559878308,-1.3604050296450776,-1.8334724147843513,25.625644103445467,0.19499969482421875,0.5685300891607135,0.590750360488892,-0.062252885754897846,1.2437536067326818,0.26424873736699794,0.9172519836107877,-0.47490842285156276,93.4782548602799,15.606757237950703,0.32650162312189535,10,-0.3600001335144043,-1.1000003814697266,-1.7787501811981201,-1.7225003242492676,-1.6450004577636719,2,-0.09051990589480374,1.3721012757048645,16.260000228881836,-1.5499940395298462,15.960000038146973,1.0769174338847658,16.219999313354492,-0.09051990589480374
4334,2016-10-20,16.334999084472653,16.360000610351562,16.190000534057614,16.315000534057614,767238.0,-0.000917510498291807,3.8570338682865764,0.13332400849408085,68.07227092942689,68.4872539524958,-0.33143627828608047,-0.6229953320131933,-1.3391320572540835,-1.8076328924477423,25.947043261127856,0.17000007629394887,0.4852299725356293,0.5324991226196261,-0.15358408613858643,1.2185823313778386,0.18945751824051982,0.8755407269987323,-0.35592542602538657,87.09648309638393,9.102044231789023,0.34304160437910636,10,-0.3374986648559535,-1.0424990653991664,-1.7637488842010463,-1.7074990272521937,-1.4799995422363246,3,-0.09060297674844364,-1.6000025431379779,16.350000381469727,1.3721012757048645,16.260000228881836,-1.5499940395298462,15.960000038146973,-0.09060297674844364
4335,2016-10-21,16.25,16.389999389648438,16.079999923706055,16.389999389648438,1091868.0,-0.005203494902760619,3.42858310626703,-7.000476871721507,60.53812924903875,66.72886357250893,-0.18254730334053804,-0.502733666423687,-1.2464630411762005,-1.7093057247180745,25.97074430015191,0.3099994659423828,0.4501162501942826,0.408750057220459,-0.28692718084464985,1.1044272952855696,0.060911438187904565,0.7565886762530134,-0.1877409816894513,68.81711608981365,-6.4230443702827245,0.34783861903255525,10,-0.19999980926513672,-0.9449996948242188,-1.6787497997283936,-1.622499942779541,-1.4300003051757795,4,-0.08399998591496394,3.8570338682865764,16.334999084472653,-1.6000025431379779,16.350000381469727,1.3721012757048645,16.260000228881836,-0.08399998591496394
4336,2016-10-24,16.120000839233402,16.325000762939453,15.984999656677244,16.209999084472653,934938.0,-0.007999948354867614,1.1249962747283644,0.642847411444091,52.69324985661391,64.41290385916268,-0.04120442664152435,-0.32729564249848586,-1.1067614153333079,-1.5680361559602183,26.06156456874978,0.3400011062622088,0.41967422334168525,0.23925085067749308,-0.4231153703121535,0.9016170716671397,-0.09193225981733022,0.5704339611723164,0.2749996185302699,32.927053361463955,-38.05332469305066,0.3311831104948236,10,-0.07000064849853871,-0.6350007057189977,-1.5725007057189977,-1.492500782012943,-1.2150011062622088,0,-0.08002486652405749,3.42858310626703,16.25,3.8570338682865764,16.334999084472653,-1.6000025431379779,16.350000381469727,-0.08002486652405749
4337,2016-10-25,15.9399995803833,16.15999984741211,15.875,16.15999984741211,831635.0,-0.011166330612837672,1.5909045589911872,2.44449507258682,55.69305668601084,63.914394066274376,0.15248018784484785,-0.10544542317640904,-0.9137912154928642,-1.3809700325198566,26.128297372467667,0.2849998474121094,0.41139440933012494,0.02924962043762136,-0.58240266541182,0.6409019062870644,-0.2765765224871011,0.335075763362342,0.4499998092651367,12.499908300627224,-57.17196773748873,0.30582614292472143,10,0.1100006103515625,-0.30499935150146484,-1.3562493324279785,-1.3124995231628418,-1.0299997329711914,1,-0.07402756477821004,1.1249962747283644,16.120000839233402,3.42858310626703,16.25,3.8570338682865764,16.334999084472653,-0.07402756477821004
4338,2016-10-26,15.6850004196167,15.899999618530273,15.649999618530273,15.789999961853027,970738.0,-0.015997438361317062,-1.8571241730335364,0.4772700672339577,49.7787770262315,62.43919795633017,0.43346711983942043,0.18627599277948903,-0.6380415165858011,-1.1187203852064975,25.813513924412025,0.28999996185302734,0.35822087866222496,-0.24299955368041992,-0.8042611433861602,0.3182620360253203,-0.5236303485332918,0.0376312411724502,0.6843989944458002,4.729839447590425,-63.41823044362228,0.2806307948528704,10,0.33749961853027344,0.024999618530273438,-1.1200003623962402,-1.0575003623962402,-1.1750001907348633,2,-0.06279888963978975,1.5909045589911872,15.9399995803833,1.1249962747283644,16.120000839233402,3.42858310626703,16.25,-0.06279888963978975
4339,2016-10-27,15.765000343322756,15.795000076293945,15.364999771118164,15.6850004196167,914560.0,0.005100409408086648,5.142888283378746,-0.7619073569482459,50.97192447059723,59.985300881173806,0.3634721412771409,0.1452253937339254,-0.6972229805174006,-1.1876577540708393,25.573961852392234,0.43000030517578125,0.3152225175599188,-0.18299965858459366,-0.6851883096972902,0.31918899252810284,-0.4340939841409419,0.06809466697175459,0.5612350830078103,39.02446059230192,-30.80675496441995,0.2510943255563485,10,0.11499977111816229,-0.0025000572204607607,-1.0775003433227557,-1.1375002861022967,-1.4100008010864276,3,-0.06723757669093,-1.8571241730335364,15.6850004196167,1.5909045589911872,15.9399995803833,1.1249962747283644,16.120000839233402,-0.06723757669093
4340,2016-10-28,15.734999656677244,15.774999618530273,15.550000190734865,15.744999885559082,522784.0,-0.001902993085453275,5.428583106266979,-0.12500298023510037,43.03176226497978,57.631030295804294,0.35474601765498015,0.20959994190857323,-0.6464844064500799,-1.1380343961702177,25.954660296346667,0.22499942779540838,0.3182906080000567,-0.22800030708313201,-0.6812039779771855,0.22520336381092143,-0.45460214253015785,-0.0013984716361044036,0.5143369172363297,38.5416149265769,-26.871609505686735,0.22660183544702683,10,0.14500045776367365,0.05000066757202326,-0.9799995422363263,-1.067499637603758,-1.064999580383299,4,-0.05592628748914419,5.142888283378746,15.765000343322756,-1.8571241730335364,15.6850004196167,1.5909045589911872,15.9399995803833,-0.05592628748914419
4341,2016-10-31,15.670000076293945,15.725000381469727,15.55500030517578,15.725000381469727,817611.0,-0.004130891757326172,5.181786655569492,5.49990463475012,43.03178233261953,54.79584985230675,0.41826844865368074,0.2803076039522452,-0.5647820226809248,-1.0503974587601572,25.364616603344974,0.17999935150146484,0.30187241976245893,-0.28749990463256836,-0.7525690671391594,0.1775692578740209,-0.5200344858858621,-0.054965323379272846,0.5085895533959963,38.36481457933969,-23.666056508119155,0.23253458125329501,10,0.21000003814697266,0.11500024795532227,-0.8687498569488525,-0.9749999046325684,-1.1050004959106445,0,-0.054243801999441676,5.428583106266979,15.734999656677244,5.142888283378746,15.765000343322756,-1.8571241730335364,15.6850004196167,-0.054243801999441676
4342,2016-11-01,15.729999542236328,15.8100004196167,15.65999984741211,15.8100004196167,569895.0,0.0038289384588550135,2.7499731782040127,1.4545533361076433,47.959159345019756,52.4189013511709,0.3075212928506623,0.20938477960789115,-0.6067147547328791,-1.082390722354031,24.069944242931875,0.15000057220458984,0.23775256067752082,-0.21375045776367152,-0.6890549775697501,0.26155406204240883,-0.4514027176667099,0.023901802139368655,0.3835028987678726,68.2242757420836,4.616423144625614,0.2376522599030399,11,0.14750003814697266,0.05500078201293945,-0.9262495040893555,-1.0349993705749512,-0.8999996185302734,1,-0.05244754184829714,5.181786655569492,15.670000076293945,5.428583106266979,15.734999656677244,5.142888283378746,15.765000343322756,-0.05244754184829714
4343,2016-11-02,15.710000038146973,15.755000114440918,15.619999885559082,15.649999618530273,615367.0,-0.0012714243274868364,-1.2500059604701619,-0.7499970198004459,43.63143995645654,49.703253465285314,0.2538887053988468,0.24178049541927749,-0.5639950958006796,-1.0358935308658097,23.052107550024274,0.13500022888183594,0.20638459133984988,-0.233749961853027,-0.7090544816591056,0.24155455795305336,-0.4714022217560654,0.0039022980500131865,0.3436221892663447,77.52803691249997,15.553485479466318,0.2376522599030399,11,0.16749954223632812,0.07500028610229492,-0.8849999904632568,-1.0149998664855957,-0.5749998092651367,2,-0.05092299101160447,2.7499731782040127,15.729999542236328,5.181786655569492,15.670000076293945,5.428583106266979,15.734999656677244,-0.05092299101160447
4344,2016-11-03,15.725000381469727,15.779999732971193,15.579999923706055,15.649999618530273,593391.0,0.0009548277075956957,1.1621663419009396,1.250003973615195,34.384882719050424,46.797337184175504,0.16009627406254268,0.2415261392874637,-0.5533758939670435,-1.024598798538003,22.34616954799299,0.1999998092651385,0.13090751152100388,-0.22024965286254883,-0.6924278117737259,0.25192850604862826,-0.4563387323181374,0.015839426593039718,0.27353204943997866,67.3077064152879,9.345145292775257,0.2360890794555883,11,0.11999988555908203,0.059999942779541016,-0.8937501907348633,-1.0300002098083496,-0.4400005340576172,3,-0.077265508624066,-1.2500059604701619,15.710000038146973,2.7499731782040127,15.729999542236328,5.181786655569492,15.670000076293945,-0.077265508624066
4345,2016-11-04,15.56999969482422,15.699999809265135,15.529999732971193,15.630000114440918,481801.0,-0.0098569591660016,-1.4285665628980837,-0.7999974568943357,36.824317140421485,45.03412243793189,0.23299721503292048,0.40550333595266075,-0.37338379098464536,-0.8469711716563886,21.48419519235857,0.19500064849853338,0.03448403378882681,-0.3677503108978257,-0.859358491715609,0.12385786991995928,-0.6135544013067165,-0.12194622048893322,0.37785012330216183,14.285665628980821,-43.12158373206124,0.24580409040889228,11,0.1925001144409162,0.21500062942504705,-0.6487495899200457,-0.8749995231628436,-0.3400001525878924,4,-0.07803469341054536,1.1621663419009396,15.725000381469727,-1.2500059604701619,15.710000038146973,2.7499731782040127,15.729999542236328,-0.07803469341054536
4346,2016-11-07,15.800000190734865,15.880000114440918,15.670000076293945,15.765000343322756,585597.0,0.01477202957088708,1.1538499158809423,-0.5833267106413588,33.687951177313735,42.58911071474333,-0.05271220807014565,0.16672391694824107,-0.5777840070626272,-1.060681309291624,19.97790992727447,0.31000041961669744,-0.057257373104178555,-0.12674980163574112,-0.6204497393064781,0.3669501360349976,-0.37359977047111137,0.12010016719962735,0.10122162363085963,77.14290385338539,24.085531280561028,0.24684996883536908,11,-0.1675004959106463,0.07999992370605291,-0.8037500381469744,-1.105000019073488,-0.47000026702881037,0,-0.07151899372150339,-1.4285665628980837,15.56999969482422,1.1621663419009396,15.725000381469727,-1.2500059604701619,15.710000038146973,-0.07151899372150339
4347,2016-11-08,15.760000228881836,15.81999969482422,15.729999542236328,15.765000343322756,349577.0,-0.00253164312469345,-1.7691720829238065,-0.1428610354223941,28.30882765429888,40.2035607845286,-0.04574036813077953,0.20170760108412722,-0.5159892929579506,-1.0058952498767404,18.39022313476751,0.0900001525878924,-0.12336140358343606,-0.15699977874755788,-0.6560239667744376,0.3420244092793219,-0.40651187276099776,0.092512315265882,0.11999988555908203,65.71435578007731,17.035894542908977,0.24951209401343966,11,-0.13750028610229492,0.11999988555908203,-0.601250171661377,-0.940000057220459,-0.8350000381469709,1,-0.07582491314362882,1.1538499158809423,15.800000190734865,-1.4285665628980837,15.56999969482422,1.1621663419009396,15.725000381469727,-0.07582491314362882
4348,2016-11-09,15.595000267028807,15.68000030517578,15.199999809265135,15.399999618530273,663675.0,-0.010469540574666314,1.6301344808756275,-38.999237077994565,25.496716137756195,37.37298208087959,0.11750769128933669,0.36867666498747376,-0.32179711624335283,-0.825241987273726,18.018235991076185,0.560000419616701,-0.16691571928524773,-0.3112497329711932,-0.8288948225129484,0.2063953565705603,-0.570072277742069,-0.052427188200315555,0.28499984741211115,58.088276542988105,13.679980983827214,0.258822544770877,11,-0.055000305175779474,0.20249986648559748,-0.2874996662139857,-0.5799999237060511,-0.6199998855590803,2,-0.049054205208327484,-1.7691720829238065,15.760000228881836,1.1538499158809423,15.800000190734865,-1.4285665628980837,15.56999969482422,-0.049054205208327484
4349,2016-11-10,15.074999809265135,15.75,14.93000030517578,15.739999771118164,1278584.0,-0.03334404930168966,1.3941582263060857,-3.410244873406309,19.79434964091358,34.79104734487224,0.5915459200980031,0.8644793279634602,0.22566233941061675,-0.2957263549232412,18.100943403694263,0.8199996948242205,-0.2215616950394388,-0.7877501964569102,-1.424257679301407,-0.15124271361241348,-1.1060039378791604,-0.46949645503466186,0.7449998855590856,15.26310875804472,-24.98122113349331,0.31825374142224844,11,0.33000040054321467,0.5875005722045916,0.24375081062317427,-0.044999122619625354,-0.314999580383299,3,0.00398012738811615,1.6301344808756275,15.595000267028807,-1.7691720829238065,15.760000228881836,1.1538499158809423,15.800000190734865,0.00398012738811615
4350,2016-11-11,14.880000114440918,15.21500015258789,14.8100004196167,15.050000190734865,795823.0,-0.012935303302914147,-1.6129060044668952,0.25563922713655524,19.154228973747422,32.137985860553115,0.7291918584164048,1.0054945979809347,0.43739465438793346,-0.0797145899823164,17.62666655614031,0.4049997329711914,-0.25118563399050764,-0.9157499313354496,-1.665881684395952,-0.16561817827494885,-1.2908158078657017,-0.5406840548051992,0.869999885559082,6.542029419524126,-33.197444459573816,0.3750658765302506,11,0.4650001525878906,0.7225003242492676,0.43875050544739125,0.15000057220459162,-0.41499996185302734,4,0.02721772378067011,1.3941582263060857,15.074999809265135,1.6301344808756275,15.595000267028807,-1.7691720829238065,15.760000228881836,0.02721772378067011
4351,2016-11-14,14.550000190734865,15.03499984741211,14.454999923706055,15.0,944962.0,-0.022177414056992584,1.2307710647600498,2.6470565135926196,17.824085929594162,28.78964436995027,0.9874535857480691,1.2906152159727995,0.7775749495691304,0.27206669285698304,17.548648749370635,0.5799999237060547,-0.3025750482952354,-1.1752498626708974,-2.104122805754729,-0.24637691958706576,-1.6396863342128132,-0.7108133911289816,1.199999809265135,6.9597276892573445,-34.72893545211287,0.4644364715419157,11,0.6174998283386213,0.8749999999999982,0.7687504291534442,0.48000049591064453,0.005000114440914416,0,0.04673535000600704,-1.6129060044668952,14.880000114440918,1.3941582263060857,15.074999809265135,1.6301344808756275,15.595000267028807,0.04673535000600704
4352,2016-11-15,14.795000076293945,14.854999542236328,14.5649995803833,14.5649995803833,863194.0,0.016838479886418956,-1.521733361528861,-0.5111124297724552,29.302323105659553,27.197520275417272,0.6659030699851307,0.9805047445472983,0.5477465415607146,0.0473803683453653,17.274067732924692,0.30499935150146307,-0.3303356319952293,-0.8569999694824215,-1.8379146321431676,0.1239146931783246,-1.3474573008127955,-0.3665426381520476,0.7477999114990226,26.25483649089112,-19.27819263743972,0.49045733133037334,11,0.372499942779541,0.630000114440918,0.5237505435943639,0.23500061035156428,-0.33500003814697266,1,0.03616085465719876,1.2307710647600498,14.550000190734865,-1.6129060044668952,14.880000114440918,1.3941582263060857,15.074999809265135,0.03616085465719876
4353,2016-11-16,14.869999885559082,14.960000038146973,14.75,14.875,857818.0,0.005069267244230069,1.399997820175367,-0.021739581130557732,29.137522919300892,26.614480297667324,0.513185548696308,0.8315773565745559,0.4850727770467671,-0.010814994678828072,16.4891003627962,0.21000003814697266,-0.35540798299017773,-0.7080001354217522,-1.6905016893849591,0.2745014185414565,-1.1992509124033575,-0.21674935844014875,0.4987520919799806,32.04632721263474,-13.718861051726748,0.49125077698160424,11,0.2975001335144043,0.5550003051757812,0.4487507343292272,0.16000080108642756,-0.3900003433227539,2,0.0036987428109664933,-1.521733361528861,14.795000076293945,1.2307710647600498,14.550000190734865,-1.6129060044668952,14.880000114440918,0.0036987428109664933
4354,2016-11-17,14.854999542236328,14.949999809265135,14.770000457763672,14.770000457763672,475231.0,-0.0010087655304773513,-3.235324477156407,-16.99942780850658,29.342721428165248,25.78319188519441,0.437841855573307,0.7694656993362532,0.5161863497096775,0.015325002619270833,15.710371438405424,0.17999935150146307,-0.40258409597174705,-0.6490005016326901,-1.6142254680144745,0.3162244647490926,-1.1316129848235814,-0.16638801844179874,0.3675521066894536,52.63151290346059,5.706695791320222,0.48261248319089134,11,0.3125004768371582,0.5700006484985352,0.4637510776519811,0.17500114440918146,-0.45999908447265625,3,0.008078144929739572,1.399997820175367,14.869999885559082,-1.521733361528861,14.795000076293945,1.2307710647600498,14.550000190734865,0.008078144929739572
4355,2016-11-18,14.885000228881836,14.949999809265135,14.8149995803833,14.9350004196167,669160.0,0.002019568331874222,2.375049174465147,-0.5882438739789965,31.26493102594354,25.51396742393105,0.3357648303655463,0.6661112114845054,0.5145853941597895,-0.004286358748625929,15.423304797831488,0.13500022888183416,-0.4432519973676712,-0.5507498264312751,-1.4864583941236127,0.38495874126106244,-1.018604110277444,-0.08289554258510634,0.21474314400878924,74.13799340320368,25.050973937024224,0.4678542838461685,11,0.2524995803833008,0.5399999618530273,0.5062503814697283,0.14500045776367365,-0.32999992370605646,4,-0.008397715692167629,-3.235324477156407,14.854999542236328,1.399997820175367,14.869999885559082,-1.521733361528861,14.795000076293945,-0.008397715692167629
4356,2016-11-21,14.829999923706055,15.020000457763672,14.729999542236328,14.989999771118164,817944.0,-0.0036950154067892926,1.6363573311138855,3.199984741269145,28.468929868958853,25.531756558893267,0.26675258213144737,0.6529918971561557,0.6018004098559722,0.06080909975204207,15.629939862585566,0.29000091552734375,-0.47564084281711594,-0.5412500858306881,-1.4559710908537475,0.3734709191923731,-0.9986105883422187,-0.08388958331915752,-0.375,58.24172138930168,11.097266809839091,0.4573605025115305,11,0.27250003814697266,0.5950002670288086,0.6912500858306885,0.3000001907348633,-0.3299999237060547,0,-0.024612257113683755,2.375049174465147,14.885000228881836,-3.235324477156407,14.854999542236328,1.399997820175367,14.869999885559082,-0.024612257113683755
4357,2016-11-22,14.760000228881836,14.899999618530273,14.699999809265135,14.890000343322756,855923.0,-0.004720141280130652,1.6666878596179149,0.8125014901175516,27.80376611830448,25.788095445620854,0.20113651212106554,0.6641053501605807,0.7051551257902702,0.13996069051377802,16.362405745235094,0.1999998092651385,-0.509834551535981,-0.5522498130798343,-1.4647275564196214,0.3602279302599545,-1.0084886847497287,-0.09601094140993993,-0.293700294494629,18.750093132069175,-23.53686437813827,0.456238871669894,11,0.3424997329711914,0.6649999618530273,0.7612497806549072,0.36999988555908203,-0.2200002670288086,1,-0.013888883504548977,1.6363573311138855,14.829999923706055,2.375049174465147,14.885000228881836,-3.235324477156407,14.854999542236328,-0.013888883504548977
4358,2016-11-23,14.699999809265135,14.994999885559082,14.645000457763672,14.845000267028807,664003.0,-0.004065069016685685,-1.7451025857749105,1.1153871547518464,26.544634311026627,26.53812707563342,0.13502985253069255,0.6814675533418235,0.7954384535653602,0.21476487683755785,17.873873558931635,0.34999942779541016,-0.5648762099258438,-0.5630002021789569,-1.4968457259427677,0.37084532158485395,-1.0299229640608623,-0.09607744029705145,-0.22262586441039822,14.666493733723485,-23.445275533752856,0.46692276188190507,11,0.1350002288818377,0.7250003814697283,0.8500003814697283,0.44000053405761896,0.03999996185302912,2,-0.01632651525389106,1.6666878596179149,14.760000228881836,1.6363573311138855,14.829999923706055,2.375049174465147,14.885000228881836,-0.01632651525389106
4359,2016-11-24,14.704999923706055,14.835000038146973,14.68000030517578,14.755000114440918,491492.0,0.00034014384393166175,-2.10001239783698,0.34482781300149956,28.74695269685739,27.60398526709008,0.08049021770472464,0.6250286812671497,0.8157620746735272,0.22259232655660455,19.16244686381753,0.15499973297119318,-0.6168177707698597,-0.5050000667572014,-1.4392039401376167,0.429203806623212,-0.972102003447409,-0.03789813006699383,-0.2167734485931394,15.999857584635416,-24.087834591509683,0.46710193669020705,11,0.039999961853027344,0.7174997329711914,0.9150002002716064,0.5025005340576172,0.2049999237060547,3,-0.015300944075967049,-1.7451025857749105,14.699999809265135,1.6666878596179149,14.760000228881836,1.6363573311138855,14.829999923706055,-0.015300944075967049
4360,2016-11-25,14.854999542236328,14.869999885559082,14.640000343322756,14.78499984741211,501692.0,0.010200586148148005,3.599973297220968,-1.3999885559518588,25.831196307062484,28.493664197919895,-0.0820579455947037,0.4276470441315041,0.690933483000439,0.08378816168523073,20.55806780036513,0.22999954223632635,-0.6507669051239855,-0.31100044250488246,-1.2237384662070596,0.6017375811972929,-0.7673694543559701,0.14536856934620523,-0.35613758747039803,56.578719516938804,20.30341023264748,0.4563690118510879,11,-0.0624995231628418,0.567500114440918,0.7900006771087646,0.35250091552734375,0.020000457763671875,4,-0.030965944035526105,-2.10001239783698,14.704999923706055,-1.7451025857749105,14.699999809265135,1.6666878596179149,14.760000228881836,-0.030965944035526105
4361,2016-11-28,14.81999969482422,14.93000030517578,14.699999809265135,14.93000030517578,477160.0,-0.0023560988549743422,3.1818039950063772,-1.5714441416893226,25.897431633804885,28.115342923269377,-0.0052869526554850665,0.41708615182821696,0.7363871830961095,0.12853639055719235,21.913719750610046,0.23000049591064453,-0.6232484166800027,-0.3035002708435037,-1.1963674325898186,0.5893668909028129,-0.749933851716662,0.1429333100296546,-0.3107149699983349,50.70410805815566,17.402773325787784,0.44643358087315826,11,0.010000705718992364,0.5700006484985334,0.8575005531311017,0.38750076293945135,0.8250007629394513,0,-0.017881200749348847,3.599973297220968,14.854999542236328,-2.10001239783698,14.704999923706055,-1.7451025857749105,14.699999809265135,-0.017881200749348847
4362,2016-11-29,14.904999732971193,14.984999656677244,14.765000343322756,14.864999771118164,720961.0,0.005735495269723723,1.199995231623874,-0.3636339991677349,31.550796139201765,28.38348439214725,-0.08162653035787493,0.2815451289434865,0.6615935323897997,0.05523518068969757,23.574970268881657,0.21999931335448863,-0.5746246109656763,-0.17725024223327424,-1.0273431512781208,0.6728426668115723,-0.6022966967556975,0.24779621228914905,-0.38550069348655214,74.64781165042321,42.64435867034424,0.42504645452242307,11,-0.07499933242798029,0.40250015258788885,0.8625004291534406,0.3025007247924787,0.6950006484985334,1,-0.027172072474130782,3.1818039950063772,14.81999969482422,3.599973297220968,14.854999542236328,-2.10001239783698,14.704999923706055,-0.027172072474130782
4363,2016-11-30,14.90999984741211,15.039999961853027,14.774999618530273,14.960000038146973,1625428.0,0.0003354655840654974,1.5238123350938462,-1.2500059604701064,43.91144275035354,30.002231205723728,-0.08979931095400318,0.22507786222811355,0.6662624050257548,0.0628800992467049,25.07475906090948,0.2650003433227539,-0.48835431140680363,-0.13225011825561594,-0.931753283883257,0.6672530473720251,-0.5320017010694365,0.26750146455820456,-0.38049077956188704,67.49994039529824,32.0000966096178,0.39975158281382084,11,-0.06999969482421875,0.2674999237060547,0.9325003623962402,0.2975006103515625,0.9000005722045898,2,-0.024815552605341074,1.199995231623874,14.904999732971193,3.1818039950063772,14.81999969482422,3.599973297220968,14.854999542236328,-0.024815552605341074
4364,2016-12-01,14.510000228881836,14.8100004196167,14.484999656677244,14.8100004196167,773775.0,-0.026827607151163058,1.1666703753977732,5.9999809265864315,38.14103249888888,30.766242480495436,0.28621412944729663,0.5579942483949871,1.0572976311853548,0.47260862446855256,26.809607351440697,0.42500019073486506,-0.45795174299225927,-0.47149972915649485,-1.2364635211819568,0.2934640628689671,-0.8539816251692258,-0.08901783314376388,0.5299997329711914,4.5046051275004775,-33.226512624668295,0.3824818960127305,12,0.2524995803833008,0.6574997901916504,1.3562498092651367,0.6975002288818359,1.4799995422363281,3,0.015851105348607675,1.5238123350938462,14.90999984741211,1.199995231623874,14.904999732971193,3.1818039950063772,14.81999969482422,0.015851105348607675
4365,2016-12-02,14.354999542236328,14.539999961853027,14.274999618530273,14.489999771118164,905397.0,-0.010682335230910778,1.255316213232907,0.450000476836855,42.96027140790434,32.376391540378265,0.4002148433271824,0.6506628711520079,1.2011867842928687,0.6401282654826836,28.631417751247625,0.2650003433227539,-0.4366117412945787,-0.5657504081726081,-1.3269012234428281,0.19540040709761186,-0.9463258158077181,-0.18517500053749814,0.6850004196166992,10.457501673604176,-29.87855507427402,0.3805754076351103,12,0.30250024795532227,0.7225003242492676,1.4662506580352783,0.8525009155273438,1.6000003814697266,4,0.03866250943044758,1.1666703753977732,14.510000228881836,1.5238123350938462,14.90999984741211,1.199995231623874,14.904999732971193,0.03866250943044758
4366,2016-12-05,14.670000076293945,14.71500015258789,14.369999885559082,14.369999885559082,868617.0,0.021943611571062727,-1.3000003178912367,-2.222219867474816,45.704472759687484,34.36535894497638,0.06719814965930482,0.25999502600406643,0.8831804679900763,0.33832812274993884,31.009516898186572,0.3600006103515625,-0.40765753681309214,-0.19424986839294434,-0.8395347387139438,0.4510350019280551,-0.5168923035534441,0.1283925667675554,0.3393998718261724,51.63402359376733,9.123658523367837,0.3226424351604995,12,-0.012500286102294922,0.4074997901916504,1.1625001430511475,0.5375003814697266,1.2550001144409197,0,0.013974091522829912,1.255316213232907,14.354999542236328,1.1666703753977732,14.510000228881836,1.5238123350938462,14.90999984741211,0.013974091522829912
4367,2016-12-06,14.5649995803833,14.710000038146973,14.489999771118164,14.699999809265135,653467.0,-0.007157497979861649,1.838700547591214,-0.45000047683684913,39.73064686623793,35.83047145111097,0.15827299355537505,0.28551739546810495,0.9835707074110349,0.45341787127388855,33.51613147803261,0.2200002670288086,-0.3895002593629915,-0.23950033187866282,-0.7407924643280932,0.26179180057076756,-0.4901463981033771,0.011145734346051483,0.41502435455322306,37.90847473262849,-5.680743601976744,0.25064606622471497,12,0.09250020980834961,0.5125002861022949,1.267500638961792,0.6425008773803711,1.4949998855590856,1,0.07415042282836426,-1.3000003178912367,14.670000076293945,1.255316213232907,14.354999542236328,1.1666703753977732,14.510000228881836,0.07415042282836426
4368,2016-12-07,14.829999923706055,14.829999923706055,14.619999885559082,14.710000038146973,775792.0,0.018194325503425812,2.5000039736467747,-0.8888865341414943,49.279550943723955,38.11187125631836,-0.09649505322586549,-0.04188065821647413,0.7169443812391023,0.20318393950290314,34.16455656262244,0.2650003433227539,-0.3535433323212711,0.06375002861022949,-0.2734657302765431,0.40096578749700207,-0.10485785083315591,0.2323579080536149,0.1218230385742185,100.0,55.1770511513064,0.16860787944338615,12,-0.1725001335144043,0.24749994277954102,1.0012500286102295,0.3775005340576172,1.0249996185302734,2,0.0519218113098443,1.838700547591214,14.5649995803833,-1.3000003178912367,14.670000076293945,1.255316213232907,14.354999542236328,0.0519218113098443
4369,2016-12-08,15.135000228881836,15.229999542236328,14.850000381469727,14.880000114440918,839841.0,0.0205664401041723,-1.4126962982249525,2.125002980235081,56.21889886318347,41.488282651442915,-0.3733467166690456,-0.3606459089016827,0.41302276343418143,-0.08392894759046143,33.6034835569991,0.39999961853027344,-0.29994389351497475,0.3657503128051758,0.016129760642950686,0.7153708649674009,0.19094003672406323,0.5405605888862883,-0.8600006103515625,90.05242712629446,46.916071067350586,0.17481027608111274,12,-0.38250064849853516,-0.057500362396240234,0.6962497234344482,0.07250022888183594,0.7349996566772461,3,0.04459862441539797,2.5000039736467747,14.829999923706055,1.838700547591214,14.5649995803833,-1.3000003178912367,14.670000076293945,0.04459862441539797
4370,2016-12-09,15.28499984741211,15.345000267028807,15.05500030517578,15.135000228881836,863924.0,0.009910777420672368,1.148144223569166,0.5882335341658346,60.8075916953826,45.367189324951546,-0.5095175067852615,-0.5046204072681597,0.26361040576110994,-0.21690336699230528,32.73467546336122,0.28999996185302734,-0.2299105633730285,0.4954999446868893,0.07845642407593445,0.9125434652978441,0.28697818438141276,0.7040217049923658,-0.9909002304077141,93.8461132162582,50.44678635544821,0.208521760305477,12,-0.47499990463256836,-0.20749998092651367,0.5300004482269287,-0.0774993896484375,0.47500038146972656,4,0.046123646106899896,-1.4126962982249525,15.135000228881836,2.5000039736467747,14.829999923706055,1.838700547591214,14.5649995803833,0.046123646106899896
4371,2016-12-12,15.229999542236328,15.279999732971193,15.104999542236328,15.255000114440918,627958.0,-0.003598318987559135,3.666683620919679,-0.16667090522996325,61.24399162957683,48.66643326832655,-0.43610352928590324,-0.4174680081804283,0.30744891084618153,-0.1496553161158065,31.119356127586574,0.18000030517578125,-0.16717465174320623,0.40649967193603587,-0.03828413843783629,0.851283482309908,0.1841077667490989,0.6288915771229728,-0.893863899230956,86.5496306326707,38.378646748764425,0.2223919051869362,12,-0.4199995994567871,-0.15249967575073242,0.543750524520874,-0.02249908447265625,0.6100006103515625,0,0.04760344079191414,1.148144223569166,15.28499984741211,-1.4126962982249525,15.135000228881836,2.5000039736467747,14.829999923706055,0.04760344079191414
4372,2016-12-13,15.329999923706055,15.399999618530273,15.154999732971193,15.234999656677244,465611.0,0.006566013425831185,1.0851084552482448,-3.7999237078009482,64.78872104336355,50.98613085643877,-0.5246503136834217,-0.5010200303816053,0.18996509651637794,-0.23989555493808723,29.561233800111324,0.24499988555908025,-0.10452328110564935,0.4797500610351566,-0.018905785767744376,0.9784059078380576,0.23042213763370611,0.7290779844366071,-0.9535096957397453,91.02567707842995,37.02138858792694,0.24932792340145024,12,-0.49250030517578125,-0.2825002670288086,0.42624998092651367,-0.12249946594238281,0.5150003433227521,1,0.03881280299999945,3.666683620919679,15.229999542236328,1.148144223569166,15.28499984741211,-1.4126962982249525,15.135000228881836,0.03881280299999945
4373,2016-12-14,14.925000190734865,15.265000343322756,14.880000114440918,15.100000381469727,874618.0,-0.02641876940553045,-1.9056583403209515,-1.8421020930582213,54.347828545300864,52.78688597270677,-0.1310838867027595,-0.09664350514219144,0.5819249522734502,0.17260835388673534,28.30621177577096,0.4499998092651367,-0.046274248673244145,0.07200031280517827,-0.42771964052216127,0.5717202661325178,-0.1778596638584915,0.32186028946884804,-0.487099399334717,13.636347873130253,-43.309102738272195,0.2498599766636699,12,-0.08750057220459162,0.08749961853027166,0.8262498378753644,0.2825002670288068,0.9949998855590803,2,0.07604685163837432,1.0851084552482448,15.329999923706055,3.666683620919679,15.229999542236328,1.148144223569166,15.28499984741211,0.07604685163837432
4374,2016-12-15,14.975000381469727,14.994999885559082,14.630000114440918,14.890000343322756,1160632.0,0.0033500964888362184,4.840040893866683,-0.48571397431076146,52.469150822474674,53.843428129881254,-0.12090126369921173,-0.14460663785303574,0.5196806167735204,0.1254496264033289,27.24593239349432,0.36499977111816406,-0.00663346066299475,0.11600046157836985,-0.38669338999896574,0.6186943131557054,-0.13534646421029883,0.36734738736703854,-0.4793736604417713,44.805258340630395,-11.683166185528663,0.25134692578866813,12,-0.09000062942504883,0.037499427795410156,0.6937496662139893,0.2325000762939453,0.6949996948242188,3,0.05876455014021409,-1.9056583403209515,14.925000190734865,1.0851084552482448,15.329999923706055,3.666683620919679,15.229999542236328,0.05876455014021409
4375,2016-12-16,14.760000228881836,14.949999809265135,14.75,14.949999809265135,1827205.0,-0.014357271927280535,1.105265799657701,-2.2352881778097173,48.850586052398654,54.19299627351584,0.17610960739609283,0.0638207970138911,0.7188798898237998,0.34047315297688563,26.12835419590498,0.22500038146972656,-0.004649204045707123,-0.09274969100952113,-0.5971876664815987,0.41168828446255645,-0.3449686787455608,0.15946929672651855,-0.21011113400374093,16.883142618989524,-38.6706808690854,0.25221898773603907,12,0.1849994659423828,0.0774993896484375,0.7737500667572021,0.44750022888183594,0.869999885559082,4,0.07520322760600218,4.840040893866683,14.975000381469727,-1.9056583403209515,14.925000190734865,1.0851084552482448,15.329999923706055,0.07520322760600218
4376,2016-12-19,14.46500015258789,14.864999771118164,14.46500015258789,14.81999969482422,981573.0,-0.019986454723537217,-1.2535218834957715,1.868422769777519,42.19859607093297,54.46721285181528,0.4905599997006238,0.34791155564517773,0.984653997533993,0.6308275155152252,25.026477552805016,0.39999961853027344,0.03401090594849698,-0.36949977874755824,-0.9029779420236199,0.16397838452850344,-0.6362388603855891,-0.1027606971095274,0.9349994659423828,0.0,-50.94346320105762,0.2667390816380309,12,0.4674997329711914,0.3724994659423828,1.0087502002716064,0.7425003051757812,1.1899995803833026,0,0.08952644746859972,1.105265799657701,14.760000228881836,4.840040893866683,14.975000381469727,-1.9056583403209515,14.925000190734865,0.08952644746859972
4377,2016-12-20,14.55500030517578,14.579999923706055,14.460000038146973,14.5,970733.0,0.006221925450293764,1.2857220708446866,-0.15493063689407444,43.88985842955419,53.86835812801865,0.44588148850942844,0.25483119409730826,0.8679665919261463,0.5383343747715141,23.801636394183586,0.11999988555908203,0.07942368060461469,-0.2692496299743663,-0.8164556630879698,0.2779564031392372,-0.542852646531168,0.004353386582435448,0.8262993240356469,11.801270933439234,-35.51749833601253,0.27360301655680164,12,0.3749995231628436,0.28249931335449396,0.7412497997283953,0.6525001525878924,1.10499954223633,1,0.08828580010095655,-1.2535218834957715,14.46500015258789,1.105265799657701,14.760000228881836,4.840040893866683,14.975000381469727,0.08828580010095655
4378,2016-12-21,14.460000038146973,14.609999656677244,14.404999732971193,14.460000038146973,775885.0,-0.006526984887456511,-2.727250658898655,0.0,49.038459069633184,53.07053148429084,0.5396251816344417,0.34881321518662745,0.9392999437587939,0.6317808058104077,23.048139799122623,0.20499992370605113,0.0976087615211334,-0.35224990844726634,-0.9210294887099817,0.21652967181544902,-0.6366396985786231,-0.06786011831590955,0.8844476074218761,9.322083212103307,-41.61906883383614,0.28438979013135746,12,0.44249963760375977,0.3774995803833008,0.8362500667572021,0.7475004196166992,1.3450002670288068,2,0.09578148168935408,1.2857220708446866,14.55500030517578,-1.2535218834957715,14.46500015258789,1.105265799657701,14.760000228881836,0.09578148168935408
4379,2016-12-22,14.479999542236328,14.550000190734865,14.380000114440918,14.449999809265135,596456.0,0.0013830915654629017,-1.000011219755767,100.0,52.53549483855643,52.15140961131015,0.4659416538441956,0.32790481364874147,0.8910258639531516,0.6127230532392751,22.276991144086832,0.1700000762939471,0.13747202435040506,-0.32100038528442454,-0.9073414046295252,0.2653406340606761,-0.6141708949569757,-0.027829875611873334,0.8080812285766612,17.543768655218162,-36.92714194706805,0.2931705096725506,12,0.4100003242492676,0.3575000762939453,0.8162505626678467,0.7275009155273438,1.175000190734865,3,0.09944755383847337,-2.727250658898655,14.460000038146973,1.2857220708446866,14.55500030517578,-1.2535218834957715,14.46500015258789,0.09944755383847337
4380,2016-12-23,14.395000457763672,14.5649995803833,14.390000343322756,14.4399995803833,387635.0,-0.005870102704404467,-5.363683653829828,-1.4999841052864928,43.847884934424755,50.21850886740436,0.4597672725946218,0.39703092957163477,0.9373142994163022,0.6965026412412989,21.332856928424548,0.1749992370605451,0.13941214289222614,-0.3829995155334469,-0.9959079675725189,0.22990893650562505,-0.6894537415529829,-0.07654528951391093,0.820433860539552,3.092856482728651,-49.599703224146175,0.3064542260195356,12,0.49499940872192383,0.44249916076660156,0.9012496471405029,0.8125,1.2599992752075213,4,0.08857239166273367,-1.000011219755767,14.479999542236328,-2.727250658898655,14.460000038146973,1.2857220708446866,14.55500030517578,0.08857239166273367
4381,2016-12-27,14.55500030517578,14.664999961853027,14.395000457763672,14.395000457763672,509813.0,0.011114959522339873,-2.374997019764919,-3.555621489880219,49.7816752101727,48.551059330383154,0.21674230678600104,0.2278416210980243,0.7480467215957649,0.5374786787763703,20.50763973912729,0.26999950408935547,0.10318007931880935,-0.2097496986389178,-0.8302458162411899,0.4107464189633543,-0.5199977574400538,0.10049836016221825,0.5935992768184608,61.40360857169564,6.558368479660757,0.3102480588011363,12,0.26749992370605646,0.28249931335449396,0.7262496948242205,0.6525001525878924,1.1349992752075213,1,0.07385776617832618,-5.363683653829828,14.395000457763672,-1.000011219755767,14.479999542236328,-2.727250658898655,14.460000038146973,0.07385776617832618
4382,2016-12-28,14.5,14.614999771118164,14.454999923706055,14.5600004196167,523608.0,-0.003778791069912968,-1.1333231608460965,-0.3750029802350851,42.06730923532736,47.18655718483055,0.1582693836031126,0.26450601643653293,0.7628653683338165,0.5904305356835948,19.938787114498364,0.15999984741210938,0.03650102549535461,-0.24450001716613734,-0.8721178426507521,0.3831178083184774,-0.5583089299084456,0.06930889557617093,0.5871116245899746,42.10524554617125,-6.73789253739443,0.31380891274230743,12,0.1875,0.33749961853027344,0.7637500762939453,0.7075004577636719,1.2349996566772443,2,0.07965515399801326,-2.374997019764919,14.55500030517578,-5.363683653829828,14.395000457763672,-1.000011219755767,14.479999542236328,0.07965515399801326
4383,2016-12-29,14.539999961853027,14.59000015258789,14.425000190734865,14.425000190734865,559373.0,0.0027586180588294873,-1.8695702652049737,-1.9166494476674583,33.60880428128924,45.09096312469883,0.06471992111149127,0.20592311288907617,0.679418674523868,0.5454803380093445,19.672591769106326,0.16499996185302557,-0.03254044082791907,-0.18600006103515554,-0.8148887590212581,0.44288863695094705,-0.5004444100282068,0.12844428795789575,0.49054274192502234,56.140327394894996,11.993116689179693,0.3144443489930511,12,0.125,0.2974996566772461,0.723750114440918,0.6675004959106445,1.2799997329711932,3,0.07702887816351445,-1.1333231608460965,14.5,-2.374997019764919,14.55500030517578,-5.363683653829828,14.395000457763672,0.07702887816351445
4384,2016-12-30,14.739999771118164,14.75,14.420000076293945,14.505000114440918,456217.0,0.013755145102465782,1.5882335341658345,2.043479342543942,35.388736107801435,43.59520201974358,-0.19234774757930673,0.025336810449646308,0.43788398169266074,0.340365655605682,18.260818858750206,0.3299999237060547,-0.12135058956105738,0.002499771118163352,-0.6181153424464494,0.6231148846827761,-0.30780778566414213,0.31280732790046883,0.23849952551291587,97.22215599477596,56.909358961762536,0.31030755678230626,12,-0.11749982833862305,0.09749984741210938,0.3900003433227539,0.5050005912780762,0.9050006866455078,4,0.07225241184497144,-1.8695702652049737,14.539999961853027,-1.1333231608460965,14.5,-2.374997019764919,14.55500030517578,0.07225241184497144
4385,2017-01-02,14.90999984741211,14.954999923706055,14.664999961853027,14.664999961853027,341379.0,0.011533248231593962,-1.3673477331734794,1.04255422762413,41.91919775741984,43.56415776268656,-0.3786520827025104,-0.10640771712303376,0.23020827202730487,0.16730501665901443,15.957044681293048,0.28999996185302734,-0.15567362668209128,0.1447498321533196,-0.45306604274962936,0.7425657070562686,-0.15415810529815488,0.4436577696047941,-0.5299997329711914,91.96426442689229,55.12484540850647,0.29890793745147437,1,-0.24249982833862305,-0.07250022888183594,0.1737499237060547,0.3400001525878906,0.8150005340576172,0,0.04996645829532942,1.5882335341658345,14.739999771118164,-1.8695702652049737,14.539999961853027,-1.1333231608460965,14.5,0.04996645829532942
4386,2017-01-03,14.875,14.989999771118164,14.765000343322756,14.94499969482422,1268093.0,-0.002347407630469145,1.8124955296473564,-0.28571317355713627,38.12010027778573,42.92307352360118,-0.3122098153689059,-0.058248778061145146,0.23053989752638415,0.20068626611073626,14.40936842063698,0.22499942779540838,-0.19147464797779534,0.09949998855590891,-0.49846927772003546,0.6974692548318533,-0.19948464458206416,0.398484621693882,-0.4834998893737801,79.82459075638126,47.78055603703744,0.29898463313797224,1,-0.19000005722045898,-0.03750038146972656,0.2324998378753662,0.41750001907348633,0.9700002670288068,1,0.05243695683839955,-1.3673477331734794,14.90999984741211,1.5882335341658345,14.739999771118164,-1.8695702652049737,14.539999961853027,0.05243695683839955
4387,2017-01-04,15.645000457763672,15.789999961853027,14.954999923706055,14.960000038146973,1666854.0,0.05176473665638137,-1.4028755655146201,-9.785762942779042,65.78948138933634,44.78429822579042,-1.0184328589691845,-0.7833526177819934,-0.5600932268113965,-0.5639169654822247,13.590350718362798,0.9149999618530273,-0.18234440558895315,0.8155004024505619,0.11184903750275232,1.5191517673983714,0.4636747199766571,1.1673260849244667,-1.229560360717775,89.41609370790694,52.769815634548905,0.3518256824739048,1,-0.5600004196166992,-0.6125006675720215,-0.5350000858306885,-0.3400001525878906,0.5349998474121058,2,0.002876262147841535,1.8124955296473564,14.875,-1.3673477331734794,14.90999984741211,1.5882335341658345,14.739999771118164,0.002876262147841535
4388,2017-01-05,15.600000381469727,15.68000030517578,15.460000038146973,15.645000457763672,982466.0,-0.0028763231049708793,2.8260992154977402,-0.06569350179248895,63.73626603954715,46.028828359233835,-0.8881123767773147,-0.7143324686173784,-0.5284534799734324,-0.5085372222705651,13.314619198541749,0.22000026702880682,-0.12496995499012797,0.7320003032684319,-0.05149663168107921,1.515497238217943,0.34025183579367635,1.1237487707431875,-1.1020866925354014,86.13141633177845,48.430381199148684,0.3917484674747553,1,-0.5100002288818359,-0.5675005912780762,-0.5312502384185791,-0.17500019073486328,0.6299991607666016,3,0.008653799481176616,-1.4028755655146201,15.645000457763672,1.8124955296473564,14.875,-1.3673477331734794,14.90999984741211,0.008653799481176616
4389,2017-01-06,15.8100004196167,15.864999771118164,15.229999542236328,15.56999969482422,1250849.0,0.013461540577679676,2.6285786687229735,-5.333340397575513,73.12776255772994,49.28214809515663,-0.9941579397618536,-0.9182494662347889,-0.7522281210652579,-0.7074697624338668,14.350709737960155,0.6350002288818359,-0.06870675913864233,0.9082503318786621,0.024578009483287033,1.7919226542740372,0.46641417068097546,1.3500864930763488,-1.234561554307252,95.41671997971852,52.80696591979007,0.44183616119768715,1,-0.6800003051757812,-0.7400007247924805,-0.8012504577636719,-0.38500022888183594,0.34999942779541016,4,0.0006324652082307924,2.8260992154977402,15.600000381469727,-1.4028755655146201,15.645000457763672,1.8124955296473564,14.875,0.0006324652082307924
4390,2017-01-09,15.989999771118164,16.020000457763672,15.755000114440918,15.8100004196167,1390170.0,0.011385157920560607,1.2083295252703063,0.7499950329612746,85.38284181831068,53.23783327383863,-1.032714309766364,-1.0990740039513511,-0.9432273100249589,-0.8753224066492677,15.59662310283209,0.2650003433227539,-0.013225992666097142,1.0529996871948235,0.05598092857261605,2.050018445817031,0.5544903078837198,1.5515090665059272,-1.3113960333440193,97.60950725818279,47.56057183920336,0.4985093793111037,1,-0.7699995040893555,-0.8424997329711914,-1.0249998569488525,-0.5649995803833008,0.22999954223632812,0,-0.021575942357275335,2.6285786687229735,15.8100004196167,2.8260992154977402,15.600000381469727,-1.4028755655146201,15.645000457763672,-0.021575942357275335
4391,2017-01-10,15.954999923706055,16.28499984741211,15.954999923706055,16.0,1357460.0,-0.0021888585311506947,-13.666638409697791,-0.25000132455243373,83.33334847103202,57.82294874447247,-0.8696981933235364,-1.0613921642804378,-0.9177653428318209,-0.8300922770334225,17.11271986477243,0.3299999237060547,0.036454433312563594,0.9817498207092292,-0.10848570551348402,2.0719853469319425,0.4366320575978726,1.5268675838205858,-1.1422565139329564,75.18797423788511,19.46235450741245,0.5451177631113566,1,-0.6024999618530273,-0.627500057220459,-1.0875000953674316,-0.619999885559082,0.10499954223633168,1,-0.01441551509471295,1.2083295252703063,15.989999771118164,2.6285786687229735,15.8100004196167,2.8260992154977402,15.600000381469727,-0.01441551509471295
4392,2017-01-11,15.925000190734865,16.084999084472653,15.71500015258789,15.914999961853027,1149199.0,-0.0018802715834937977,1.2424312483383115,-0.2222269317170742,85.99512618037832,63.6436511777046,-0.6887324332047218,-1.0377362330660258,-0.8997829980753043,-0.7897731890823767,17.998224473454762,0.3699989318847621,0.12521623171236662,0.9220000743865988,-0.23937575821124746,2.083375906984445,0.3413121580876748,1.5026879906855228,-0.9355860084450853,65.87681966430691,4.104601758477628,0.5806879162989235,1,-0.5725002288818377,-0.5925002098083514,-1.057500362396242,-0.5900001525878924,0.14499950408935725,2,-0.005023543029694988,-13.666638409697791,15.954999923706055,1.2083295252703063,15.989999771118164,2.6285786687229735,15.8100004196167,-0.005023543029694988
4393,2017-01-12,16.059999465942386,16.065000534057614,15.670000076293945,15.835000038146973,733648.0,0.008477191434262288,2.3616836500729663,22.49942780850294,86.74422338890983,69.34981643116109,-0.6542462987517919,-1.1418896663338334,-1.0448339882020434,-0.911327924677618,19.1037640063203,0.3950004577636683,0.19842685128435633,1.0002493858337438,-0.25241288523760375,2.2529116569050913,0.37391825029807,1.6265805213694176,-0.9151150038379274,78.67295579291476,10.839091674153963,0.626331135535674,1,-0.584999561309818,-0.7274994850158727,-1.1924996376037633,-0.7249994277954137,0.07999992370605113,3,0.007472032579320498,1.2424312483383115,15.925000190734865,-13.666638409697791,15.954999923706055,1.2083295252703063,15.989999771118164,0.007472032579320498
4394,2017-01-13,15.854999542236328,16.305000305175778,15.704999923706055,16.280000686645508,1870980.0,-0.012764628301563219,1.526315366792909,-1.8888987788698843,82.15859067852081,73.8208600890612,-0.3067039353913792,-0.9144673282372402,-0.8529587209107383,-0.6928213387555768,19.70735652341449,0.600000381469723,0.30059946655397773,0.7512495040893548,-0.5497656788742944,2.052264687053004,0.10074191260753018,1.4017570955711793,-0.5733012338949504,29.133763663069402,-44.952449662107426,0.6505075914818248,1,-0.31999921798706055,-0.5124993324279803,-0.9874997138977051,-0.5199995040893555,0.5500011444091797,4,0.02365184552677113,2.3616836500729663,16.059999465942386,1.2424312483383115,15.925000190734865,-13.666638409697791,15.954999923706055,0.02365184552677113
4395,2017-01-16,15.869999885559082,16.020000457763672,15.795000076293945,15.795000076293945,959033.0,0.0009460954749822559,-5.00002543137978,-0.1764696642626659,80.94118048328198,78.57875788967189,-0.19132770360953444,-0.8875506759194902,-0.8761831174256116,-0.693771321011603,20.34356793015156,0.22500038146972656,0.42803463211063075,0.7107498645782471,-0.6228177557412806,2.0443174848977748,0.043966054418483225,1.377533674738011,-0.44503929766088746,31.496021602592965,-42.36882854143835,0.6667838101597642,1,-0.23999977111816584,-0.5274996757507342,-0.9550001621246338,-0.5349998474121094,0.5299997329711914,0,0.018273469687729138,1.526315366792909,15.854999542236328,2.3616836500729663,16.059999465942386,1.2424312483383115,15.925000190734865,0.018273469687729138
4396,2017-01-17,15.760000228881836,15.9399995803833,15.75,15.845000267028807,579892.0,-0.006931295366759294,-2.6190225338552784,-1.133336724183947,78.8991090575503,80.03538318614012,0.06415805908250327,-0.7120664554287295,-0.7832700195628597,-0.5714956745439803,20.187532575231426,0.18999958038330078,0.5462331604244728,0.536000204086303,-0.7812919956837732,1.853292403856381,-0.12264589579873508,1.194646303971341,-0.21183408056477937,14.173247267386232,-61.077227046082726,0.6586460998850386,1,0.007499694824216974,-0.4175000190734881,-0.8162503242492676,-0.4250001907348633,0.4400005340576172,1,0.029187758743154157,-5.00002543137978,15.869999885559082,1.526315366792909,15.854999542236328,2.3616836500729663,16.059999465942386,0.029187758743154157
4397,2017-01-18,15.84000015258789,15.899999618530273,15.765000343322756,15.795000076293945,645793.0,0.005076137217272736,-1.5714259763851577,-0.5294124246878231,79.27930520908461,81.76238753831095,0.016458523604564235,-0.7281964120653583,-0.8784896681948897,-0.6405458405524858,20.010424872413985,0.1399993896484375,0.6499619837890727,0.5517501354217522,-0.7534470317911754,1.8569473026346799,-0.10084844818471161,1.204348719028216,-0.1858772223106122,26.77165590842342,-48.79365710688793,0.652598583606464,1,-0.07250022888183771,-0.4974999427795428,-0.8962502479553223,-0.505000114440918,-0.5100002288818359,2,0.013888845406264227,-2.6190225338552784,15.760000228881836,-5.00002543137978,15.869999885559082,1.526315366792909,15.854999542236328,0.013888845406264227
4398,2017-01-19,15.845000267028807,15.875,15.729999542236328,15.78499984741211,701136.0,0.00031566378742109436,1.4166766007836031,1.3333403975755127,77.28398085114894,82.22418957091305,0.05572666249953606,-0.6578436311997997,-0.8936459478014989,-0.6300649979638351,19.631934732622263,0.14500045776367188,0.7753566836346959,0.48750023841857804,-0.779063687406337,1.754064164243493,-0.1457817244938795,1.1207822013310356,0.4600000381469709,23.3333757188314,-47.44800850572889,0.6332819629124573,1,0.1424999237060547,-0.502500057220459,-0.902500629425047,-0.5100002288818342,-0.7400007247924787,3,0.014200026759457307,-1.5714259763851577,15.84000015258789,-2.6190225338552784,15.760000228881836,-5.00002543137978,15.869999885559082,0.014200026759457307
4399,2017-01-20,15.920000076293945,16.059999465942386,15.729999542236328,15.864999771118164,868787.0,0.004733342253152362,-1.0307639940373705,0.9166653421282954,76.16583075972818,81.20007723107057,-0.0022672055020294124,-0.6529056154957296,-0.9613760822918671,-0.6871543457854905,19.33197222013759,0.32999992370605824,0.7787244102975279,0.49050002098083567,-0.7288694424462996,1.7098694844079727,-0.11918471073273196,1.1001847526944033,0.37350021362304275,57.57593272259569,-10.091143085575261,0.6096847317135682,1,0.06750011444091619,-0.5774998664855975,-0.9950003623962402,-0.5850000381469727,-0.6499996185302734,4,0.013819052280162225,1.4166766007836031,15.845000267028807,-1.5714259763851577,15.84000015258789,-2.6190225338552784,15.760000228881836,0.013819052280162225
4400,2017-01-23,15.670000076293945,15.854999542236328,15.614999771118164,15.80500030517578,649451.0,-0.015703517512683174,1.0425625167401202,-2.454535996670796,68.53148283340607,79.55542549355656,0.22078519004599428,-0.3188350858501039,-0.7005751596375234,-0.4249865889825504,18.92148186180786,0.30500030517578125,0.7870553669540143,0.17675004005432093,-0.9442423408773415,1.2977424209859816,-0.38374615041151117,0.7372462305201513,0.6122301986694296,12.359627616712574,-51.54843742492112,0.5604961904658307,1,0.28999996185302557,-0.3274998664855975,-0.7212502956390381,-0.33500003814697266,-0.48999977111816584,0,0.04690495257007021,-1.0307639940373705,15.920000076293945,1.4166766007836031,15.845000267028807,-1.5714259763851577,15.84000015258789,0.04690495257007021
4401,2017-01-24,15.630000114440918,15.744999885559082,15.625,15.645000457763672,488935.0,-0.0025526459258631284,-8.599771123402633,0.11111346585851882,49.469951803997084,75.49707278506976,0.2344954753906361,-0.20466264815226154,-0.639377875051105,-0.3744448220754357,18.949168952262735,0.11999988555908203,0.7525613135434259,0.08300008773803746,-0.9480515376536118,1.1140517131296885,-0.43252572495778807,0.598525900433863,0.6255409403686478,3.370865979734916,-54.943163012402785,0.5155258126958255,1,0.3299999237060529,-0.28749990463257014,-0.7387504577636719,-0.2950000762939453,-0.1549997329711914,1,0.049264203355823044,1.0425625167401202,15.670000076293945,-1.0307639940373705,15.920000076293945,1.4166766007836031,15.845000267028807,0.049264203355823044
4402,2017-01-25,15.654999732971193,15.800000190734865,15.574999809265135,15.664999961853027,678827.0,0.0015994637458240923,-1.6470621234390468,0.6666666666665483,51.97130631730001,71.63341533266868,0.18681407838682063,-0.1461912375945058,-0.6503509172007629,-0.3876922058790431,19.031728039436402,0.22500038146973012,0.6728284101546151,0.05024971961975311,-0.85567511391117,0.9561745531506762,-0.40271269714570757,0.5032121363852156,0.5749196704907167,16.494841306515625,-36.718322144563246,0.45296241676546195,1,0.28500032424926225,-0.31249952316284535,-0.7699999809265154,-0.3199996948242205,-0.20499992370605824,2,0.034813225120689406,-8.599771123402633,15.630000114440918,1.0425625167401202,15.670000076293945,-1.0307639940373705,15.920000076293945,0.034813225120689406
4403,2017-01-26,15.65999984741211,15.729999542236328,15.545000076293945,15.649999618530273,860775.0,0.00031939409301839916,1.4666658189540074,-1.0000000000001776,43.697442625158,67.35995443785058,0.13310440697534176,-0.06638516834920694,-0.6433949938083217,-0.3827875927539566,18.974424828944734,0.1849994659423828,0.5992641862575514,-0.000750160217284801,-0.7553799340455392,0.7538796136109678,-0.3780650471314111,0.3765647266968415,0.5306243803979953,22.33007910876699,-24.489396446027502,0.3773148869141264,1,0.14249992370605646,-0.31749963760376154,-0.7762501239776611,-0.3249998092651367,-0.2799997329711914,3,-0.021072792268295504,-1.6470621234390468,15.654999732971193,-8.599771123402633,15.630000114440918,1.0425625167401202,15.670000076293945,-0.021072792268295504
4404,2017-01-27,15.80500030517578,15.80500030517578,15.4350004196167,15.550000190734865,1016907.0,0.009259288580876435,1.9019585843739863,25.499427808506226,41.991356646497685,63.03219623376342,-0.02205345887982979,-0.13439818507979773,-0.7740244082662393,-0.5151033791644668,19.500627221015254,0.36999988555908025,0.523494531966481,0.09100027084350337,-0.5282148175900563,0.7102153592770613,-0.21860727337327468,0.4006078150602832,0.3339739905130319,88.0953948787578,45.730057608275445,0.3096075442167792,1,-0.05750036239623668,-0.46250009536743164,-0.9350006580352765,-0.4700002670288068,-0.3000001907348615,4,-0.044289829131494374,1.4666658189540074,15.65999984741211,-1.6470621234390468,15.654999732971193,-8.599771123402633,15.630000114440918,-0.044289829131494374
4405,2017-01-30,15.654999732971193,15.8149995803833,15.619999885559082,15.800000190734865,400312.0,-0.009490703531050526,1.2285776566757947,-0.568628990938236,38.188964256723274,58.50884681144931,0.10531733775281893,0.07829169954883675,-0.6120666724979333,-0.3474134210419191,20.920919101504587,0.19499969482421875,0.4219173535126579,-0.09625029563903631,-0.5884191350474186,0.39591854376934776,-0.34233471534322746,0.14983412406515484,0.41357717511040626,57.894684006846866,18.868179927917538,0.24608441970419181,1,0.09250020980834961,-0.3074994087219256,-0.7912499904632586,-0.3199996948242205,-0.019999504089357245,0,-0.024592735980484837,1.9019585843739863,15.80500030517578,1.4666658189540074,15.65999984741211,-1.6470621234390468,15.654999732971193,-0.024592735980484837
4406,2017-01-31,15.654999732971193,15.80500030517578,15.640000343322756,15.640000343322756,718523.0,0.0,-21.000890132247747,-0.10344373997000868,39.11288275802663,54.04591098355397,0.09929903555302033,0.14727433145016455,-0.5980898826252936,-0.32762839296495727,22.432253491586902,0.1649999618530238,0.33793452940787816,-0.13525028228759517,-0.41116915610121474,0.14066859152602618,-0.27320971919440495,0.0027091546192146154,0.35021952626391517,57.894684006846866,21.344838086721133,0.13795943690681028,1,0.09250020980834961,-0.3049993515014684,-0.7912499904632586,-0.3199996948242205,0.23000049591064275,1,-0.030341707818430153,1.2285776566757947,15.654999732971193,1.9019585843739863,15.80500030517578,1.4666658189540074,15.65999984741211,-0.030341707818430153
4407,2017-02-01,15.6899995803833,15.800000190734865,15.579999923706055,15.664999961853027,445326.0,0.0022356977329354155,-1.25641652646819,1.6667090539165819,33.77193973114737,49.21123974799824,0.04557688178436692,0.12207753729307669,-0.6161614231115529,-0.34180014304233275,21.598962388517695,0.22000026702881037,0.2584855051986832,-0.10250039100646902,-0.3741328005484874,0.1691320185355476,-0.2383165957774782,0.03331581376454018,0.2581977948899663,67.10519050941379,34.40131875898359,0.1358162047710084,2,0.05750036239624201,-0.3274993896484393,-0.8599996566772461,-0.3549995422363281,0.045000076293943536,2,-0.013702944847900467,-21.000890132247747,15.654999732971193,1.2285776566757947,15.654999732971193,1.9019585843739863,15.80500030517578,-0.013702944847900467
4408,2017-02-02,15.734999656677244,15.90999984741211,15.529999732971193,15.595000267028807,860034.0,0.002868073772940516,-1.8148108902358653,5.600061036087586,43.87755995737648,45.623654103292495,-0.018626479463444312,0.09244978298457518,-0.6414269738504572,-0.36701588118767425,20.858751900370624,0.3800001144409162,0.1882458365548736,-0.06425027847290288,-0.32210121131545755,0.1936006543696518,-0.1931757448941802,0.06467518794837446,-0.2999992370605451,63.1578102005124,28.762977913637386,0.12892546642127756,2,-0.06249952316284002,-0.3724994659423828,-0.9724998474121076,-0.39999961853027166,-0.0149993896484375,3,-0.018112478781730834,-1.25641652646819,15.6899995803833,-21.000890132247747,15.654999732971193,1.2285776566757947,15.654999732971193,-0.018112478781730834
4409,2017-02-03,15.81999969482422,15.90999984741211,15.704999923706055,15.729999542236328,633448.0,0.005401972672487876,-1.92858310626703,0.6428610354223561,47.619038968942085,43.30004922946318,-0.13332373416877452,0.008682427795200454,-0.7054590887009464,-0.43433070967436826,20.961002034035932,0.2049999237060547,0.10827175535618139,0.020249795913697355,-0.2377276499719425,0.27822724179933545,-0.10873892702912258,0.1492385188565173,-0.37549928665161225,76.31575645173065,39.83768114890737,0.12898872294281913,2,-0.14749956130981623,-0.457499504089359,-1.0687499046325701,-0.48499965667724787,-0.26999950408935547,4,-0.027812869081612956,-1.8148108902358653,15.734999656677244,-1.25641652646819,15.6899995803833,-21.000890132247747,15.654999732971193,-0.027812869081612956
4410,2017-02-06,15.645000457763672,15.9399995803833,15.645000457763672,15.890000343322756,533822.0,-0.011061898889783373,-1.4081572278815575,-2.722216335353673,44.84305853252157,42.78594997707701,0.04219347154038822,0.1649679440594518,-0.5159287974789635,-0.2436818643471259,20.585950217912046,0.2949991226196289,0.031885611484863574,-0.13749947547912633,-0.38794113656334517,0.11294218560509073,-0.26272030602123486,-0.012278644937017802,-0.19119006080627443,28.048967705318866,-10.78577102782387,0.12522083054210875,2,0.042499542236328125,-0.16000032424926935,-0.9150006771087646,-0.3100004196166992,0.0,0,-0.008948567544034836,-1.92858310626703,15.81999969482422,-1.8148108902358653,15.734999656677244,-1.25641652646819,15.6899995803833,-0.008948567544034836
4411,2017-02-07,15.725000381469727,15.920000076293945,15.595000267028807,15.595000267028807,677279.0,0.005113449751697141,-3.9999926640500685,-0.5306129598561348,44.84305853252157,41.993922445434954,-0.025606279447860203,0.07046639361624152,-0.5790401397426272,-0.3147529952402479,19.521048041469115,0.3249998092651385,-0.04665302388659498,-0.04599957466125559,-0.28389819699052765,0.19189904766801824,-0.16494888582589162,0.07294973650338044,-0.25174241717529355,47.561151480754155,6.903068097644528,0.11894931116463686,2,-0.03750038146972656,-0.19000005722045898,-0.9725005626678467,-0.3925008773803711,-0.12000083923339844,1,-0.005723379993932909,-1.4081572278815575,15.645000457763672,-1.92858310626703,15.81999969482422,-1.8148108902358653,15.734999656677244,-0.005723379993932909
4412,2017-02-08,15.845000267028807,15.890000343322756,15.725000381469727,15.835000038146973,452487.0,0.007631153109572519,2.29998664861042,0.07692476983455962,50.0,42.69420659819519,-0.12943136238413366,-0.05885153432949153,-0.6831490532639162,-0.4257541705485295,19.25394371656975,0.16499996185302912,-0.0932416339114468,0.0780003070831281,-0.15153918992845306,0.30753980409470927,-0.036769441422661586,0.1927700555889178,-0.35307263809081846,76.82942714390664,32.57621076852857,0.11476974850579055,2,-0.15750026702880682,-0.21500015258789062,-1.0837504863738996,-0.5125007629394513,-0.31500053405761363,2,0.0025244532141954767,-3.9999926640500685,15.725000381469727,-1.4081572278815575,15.645000457763672,-1.92858310626703,15.81999969482422,0.0025244532141954767
4413,2017-02-09,16.180000305175778,16.219999313354492,15.854999542236328,15.864999771118164,904446.0,0.021142318239278257,-1.1790966595876724,31.499332443262915,58.7248412356036,44.5534826636514,-0.4279117650341693,-0.40517393528235957,-0.9981989455367106,-0.7501153055088707,19.556144117787795,0.37499904632568537,-0.07819243629070627,0.40700030326842906,0.14172175141670706,0.6722788551201511,0.27436102734256806,0.5396395791942901,-0.6701497981799776,93.60014892600795,48.924080407806635,0.13263927592586067,2,-0.3050007820129359,-0.4125003814697248,-1.1212503910064662,-0.8800001144409144,-0.720000267028805,3,-0.027503129796368597,2.29998664861042,15.845000267028807,-3.9999926640500685,15.725000381469727,-1.4081572278815575,15.645000457763672,-0.027503129796368597
4414,2017-02-10,16.229999542236328,16.274999618530273,16.094999313354492,16.135000228881836,706338.0,0.0030901876463225175,-1.0571328922845526,0.30158461044741214,71.70542234497611,48.27753356234616,-0.4596187956640545,-0.44864068398785406,-1.0143605562877038,-0.7961024419772826,19.38988298152868,0.18000030517578125,-0.06586924702813235,0.4382495403289788,0.10441574049145075,0.7720833401665086,0.27133264041021476,0.6051664402477428,-0.6775401068590057,93.38233541038188,42.77531213031953,0.1669168999187648,2,-0.3274998664855957,-0.4624996185302752,-1.1687495708465576,-1.0124998092651367,-0.5599994659423828,4,-0.03142324643203587,-1.1790966595876724,16.180000305175778,2.29998664861042,15.845000267028807,-3.9999926640500685,15.725000381469727,-0.03142324643203587
4415,2017-02-13,16.15999984741211,16.229999542236328,16.129999160766598,16.190000534057614,597577.0,-0.004312981934599169,-1.2221798376670576,-0.31579898407850576,70.07576660677303,51.71785398998464,-0.3469355123819451,-0.37502888179287197,-0.9056420792641582,-0.7225367973047359,19.2146368868714,0.10000038146973012,-0.04041406724079799,0.353749847412109,-0.01749094084726721,0.724990635671487,0.16812945328242002,0.539370241541798,-0.5497371973825516,83.08825282491229,25.41123064990112,0.18562039412968875,2,-0.25750017166137695,-0.2899994850158709,-1.059999942779541,-1.072500228881836,-0.6099996566772443,0,-0.0377475038636792,-1.0571328922845526,16.229999542236328,-1.1790966595876724,16.180000305175778,2.29998664861042,15.845000267028807,-0.0377475038636792
4416,2017-02-14,16.219999313354492,16.219999313354492,15.94499969482422,16.135000228881836,549281.0,0.0037128382740665433,5.470648954312857,-2.8332379680847657,70.84871472017198,55.83749565543182,-0.35577499449558303,-0.42035101193428304,-0.9355822289203584,-0.7762699733302707,18.849168024193187,0.27499961853027166,-0.019931679620569298,0.39074935913085973,-0.02299176987753171,0.8044904881392494,0.1838787946266649,0.5976199236350546,-0.5565577058448774,89.99993064177168,25.993603071879704,0.2068705645041952,2,-0.31749963760375977,-0.34999895095825373,-1.0362491607666016,-1.0724992752075195,-0.7399997711181641,1,-0.03544999259755843,-1.2221798376670576,16.15999984741211,-1.0571328922845526,16.229999542236328,-1.1790966595876724,16.180000305175778,-0.03544999259755843
4417,2017-02-15,16.059999465942386,16.254999160766598,16.059999465942386,16.239999771118164,593061.0,-0.009864355991702878,-1.1666596024244544,-2.1176734583968706,63.245035203884605,57.989437349488284,-0.15396196593741607,-0.25615762948438814,-0.743377521740296,-0.6110302858375078,18.509714225882355,0.19499969482421164,0.01760196085824539,0.2197495460510286,-0.20669794913316508,0.646197041235224,0.006525798458930865,0.4329732936431263,-0.34763321755111853,48.80949677794463,-19.623059348646606,0.2132237475920976,2,-0.12499952316284535,-0.1899991035461479,-0.7199995517730748,-0.779999732971195,-0.5649995803833043,2,-0.028331253974880455,5.470648954312857,16.219999313354492,-1.2221798376670576,16.15999984741211,-1.0571328922845526,16.229999542236328,-0.028331253974880455
4418,2017-02-16,16.069999694824222,16.209999084472653,15.979999542236328,16.114999771118164,567450.0,0.0006226792786041546,-1.0444369092527128,0.2499999999999852,59.636354808952994,59.32469466504505,-0.12454202867588293,-0.2618630399496986,-0.7289357530361276,-0.6156793279041874,18.148288352792115,0.22999954223632457,0.05694362002760123,0.21849980354309473,-0.2201714245910722,0.6571710316772634,-0.0008358105239878455,0.4378354176101791,-0.3126227768218346,37.87879663613056,-26.907142704013467,0.2193356140670842,2,-0.1349997520446813,-0.19999933242798384,-0.7274997234344518,-0.7899999618530309,-0.2999992370605504,3,-0.03360298519650573,-1.1666596024244544,16.059999465942386,5.470648954312857,16.219999313354492,-1.2221798376670576,16.15999984741211,-0.03360298519650573
4419,2017-02-17,16.139999389648438,16.174999237060547,16.020000457763672,16.129999160766598,668332.0,0.0043559238427839375,2.8749731778842715,-0.2222269317171312,68.72589573776625,61.978343243405575,-0.1613431539190664,-0.3315337738522146,-0.7830086824358506,-0.6802656374243572,17.294360157488267,0.154998779296875,0.10532404359090464,0.2774995326995846,-0.17907208978652278,0.7340711551856938,0.0492137214565318,0.5057853439426392,-0.34121265560381886,62.903235730239416,-2.640619596424159,0.22828581124305428,2,-0.20499944686889648,-0.26999902725219904,-0.7362494468688965,-0.8599996566772461,-0.16999912261963068,4,-0.04213131209519061,-1.0444369092527128,16.069999694824222,-1.1666596024244544,16.059999465942386,5.470648954312857,16.219999313354492,-0.04213131209519061
4420,2017-02-20,16.405000686645508,16.405000686645508,16.139999389648438,16.194999694824222,855832.0,0.01641891617214264,1.52380995631284,20.99961853899657,74.03851502986045,65.22228285422099,-0.3433031737505843,-0.5677565167807348,-1.0335111762500766,-0.9393753325116556,17.16988531212171,0.2650012969970703,0.14536661713761134,0.5057507991790775,-0.0011310017405214978,1.0126326000986747,0.2523098987192789,0.7591916996388761,-0.5681169218420372,100.0,32.105197417007275,0.25344090045979867,2,-0.3400001525878906,-0.4850001335144043,-0.9662504196166992,-1.1150007247924822,-0.34500122070312145,0,-0.04480344892334509,2.8749731778842715,16.139999389648438,-1.0444369092527128,16.069999694824222,-1.1666596024244544,16.059999465942386,-0.04480344892334509
4421,2017-02-21,16.399999618530273,16.584999084472653,16.354999542236328,16.40999984741211,819970.0,-0.00030485022285342556,-3.5999732972209326,-0.04761991262568086,73.20261967523962,67.8003517070254,-0.259805546999921,-0.5292459698724343,-1.0119973883884512,-0.9339605860930043,17.24153677868207,0.22999954223632457,0.17846704249162926,0.462249755859375,-0.07460725765596976,0.9991067693747198,0.19382124910170262,0.7306782626170474,-0.5063041615425998,69.42155274059449,1.367927031869172,0.2684285067576724,2,-0.18000030517578125,-0.3899998664855957,-0.9137494564056414,-1.1099996566772479,-0.16499900817871094,1,-0.05182923460772515,1.52380995631284,16.405000686645508,2.8749731778842715,16.139999389648438,-1.0444369092527128,16.069999694824222,-0.05182923460772515
4422,2017-02-22,16.200000762939453,16.5,16.075000762939453,16.209999084472653,814209.0,-0.012195052453833122,-2.2692460055460186,0.9998092695018381,63.798264594201385,68.36406541353627,-0.004642375728366233,-0.30179679558186656,-0.8006931651244695,-0.7382994353694805,16.684858486385306,0.4249992370605469,0.2282654425455508,0.2350008487701416,-0.29672919636575656,0.7667308939060398,-0.030864173797805705,0.5008658713380907,-0.22334887065358267,36.36386564689139,-30.974394360273287,0.26586502256794875,2,0.06499862670898438,-0.1900010108947754,-0.6450006961822528,-0.9100008010864276,0.279998779296875,2,-0.04444451770337343,-3.5999732972209326,16.399999618530273,1.52380995631284,16.405000686645508,2.8749731778842715,16.139999389648438,-0.04444451770337343
4423,2017-02-23,15.329999923706055,16.125,15.329999923706055,16.110000610351562,2153613.0,-0.05370375297905472,-1.0384599396006797,78.0131629149457,40.08097353572336,64.85023776806374,0.8181425254378709,0.571515563828715,0.08379299764657411,0.12697094418602362,16.368337008908245,0.8700008392333984,0.25465393711507467,-0.6184999942779541,-1.207478582747715,-0.02952140580819318,-0.9129892885128328,-0.32401070004307364,1.254999160766598,0.0,-63.467903196403554,0.29448929423488046,2,0.627499580383299,0.627499580383299,0.22500014305114568,-0.03999996185302912,1.4400005340576172,3,0.010763206958525506,-2.2692460055460186,16.200000762939453,-3.5999732972209326,16.399999618530273,1.52380995631284,16.405000686645508,0.010763206958525506
4424,2017-02-24,15.104999542236328,15.4399995803833,15.039999961853027,15.4399995803833,1028853.0,-0.014677128675114282,1.3880571521295402,0.4294868503099439,39.28569806676625,61.42911904139631,0.9686426887205428,0.7814501173163801,0.31935093235155065,0.3461239878878377,16.751906612468336,0.39999961853027344,0.26029792330142065,-0.8085003376007087,-1.506490781746546,-0.11050989345487316,-1.1574955596736274,-0.45950511552779005,1.454899559020994,4.207094970584232,-61.10798769922848,0.34899522207291794,2,0.7074999809265119,0.7074999809265119,0.5600006580352765,0.18500041961669744,1.2749996185302699,4,0.04402521917778812,-1.0384599396006797,15.329999923706055,-2.2692460055460186,16.200000762939453,-3.5999732972209326,16.399999618530273,0.04402521917778812
4425,2017-02-27,15.270000457763672,15.28499984741211,15.100000381469727,15.119999885559082,638877.0,0.01092359619515193,1.055557027280482,-0.44776285111579883,41.26680094979317,58.142239733576446,0.7421654977597427,0.6178021809759322,0.17397372694648539,0.1757766556845013,17.12375743261741,0.1849994659423828,0.2265903904547084,-0.6242494583129883,-1.3717383906370877,0.12323947401111113,-0.9979939244750398,-0.2505049921509386,1.2291026779174778,14.886771943317797,-50.498152385919795,0.37374446616205015,2,0.5424990653991681,0.5424990653991681,0.3949997425079328,0.019999504089353692,1.2049999237060547,0,0.04584150545386767,1.3880571521295402,15.104999542236328,-1.0384599396006797,15.329999923706055,-2.2692460055460186,16.200000762939453,0.04584150545386767
4426,2017-02-28,15.18000030517578,15.265000343322756,15.029999732971193,15.265000343322756,1230057.0,-0.005893919442689577,4.529423644380386,-0.5666647593253334,37.08738798963734,55.23583448754897,0.7477629544013045,0.7066207899155028,0.2924665675965876,0.255062619559423,17.570798792550697,0.2400007247924787,0.16343560582058103,-0.6904996395111098,-1.4977880478307046,0.11678876880848499,-1.0941438436709081,-0.2868554353513133,1.260738703552244,10.204118704534004,-51.513491864491876,0.40364420415979724,2,0.6274991035461444,0.6274991035461444,0.4712498188018799,0.1099996566772461,1.4999999999999982,1,0.057970958041849485,1.055557027280482,15.270000457763672,1.3880571521295402,15.104999542236328,-1.0384599396006797,15.329999923706055,0.057970958041849485
4427,2017-03-01,15.475000381469727,15.524999618530273,15.204999923706055,15.204999923706055,755190.0,0.019433469720903984,-1.3703640910439536,-3.1764745481267394,36.09468568646828,52.620093473939555,0.40348482168599453,0.41601705731281413,0.027073145712245505,-0.04800713376077326,17.99176266811208,0.34499931335449396,0.10913640023171567,-0.38474960327148366,-1.2077316671162848,0.4382324605733192,-0.796240635193886,0.026741428650916887,0.8810942707128859,40.63931871962059,-16.341238717555143,0.41149103192240133,3,0.33249902725219727,0.33249902725219727,0.1762497425079328,-0.185000419616701,1.340000152587887,2,0.04911148369287832,4.529423644380386,15.18000030517578,1.055557027280482,15.270000457763672,1.3880571521295402,15.104999542236328,0.04911148369287832
4428,2017-03-02,15.449999809265135,15.520000457763672,15.335000038146973,15.520000457763672,671449.0,-0.0016155458215385554,4.28567730684868,-0.25926122154877107,34.46217584136953,48.81301348545104,0.3702224595312078,0.44119151762947517,0.08506289968392444,-0.02898831199868468,18.039758044619386,0.18500041961669922,0.04222778669270966,-0.3955001831054705,-1.2372332116650089,0.44623284545406783,-0.8163666973852397,0.02536633117429865,0.8265291477647931,84.84851987785218,31.1311353016563,0.4208665142797689,3,0.3574995994567889,0.3574995994567889,0.1912503242492658,-0.15999984741210938,1.4000005722045916,3,0.0666666502062685,-1.3703640910439536,15.475000381469727,4.529423644380386,15.18000030517578,1.055557027280482,15.270000457763672,0.0666666502062685
4429,2017-03-03,15.380000114440918,15.489999771118164,15.34000015258789,15.460000038146973,702700.0,-0.004530724640024908,1.1428610354223434,1.142845465320607,34.46217584136956,44.41564246450761,0.3588119390490867,0.5022900706498739,0.18727379673526556,0.03240630615592188,18.0903471509118,0.14999961853027344,-0.009494134787953357,-0.4434998989105221,-1.310655408989767,0.42365561116872286,-0.8770776539501455,-0.009922143870898736,0.8217370891454863,70.70716411871793,19.849694783121194,0.4335777550396228,3,0.42749929428100586,0.42749929428100586,0.19249987602233887,-0.0900001525878924,1.37499904632568,4,0.09037713478412956,4.28567730684868,15.449999809265135,-1.3703640910439536,15.475000381469727,4.529423644380386,15.18000030517578,0.09037713478412956
4430,2017-03-06,15.505000114440918,15.505000114440918,15.25,15.380000114440918,732588.0,0.00812743817099415,3.0800018310546875,-1.5625014901175405,36.11653994852757,40.294966939317376,0.10361767920479359,0.38605717116945826,0.099341828874012,-0.10495022185729397,18.53615479740724,0.25500011444091797,-0.05517021503999864,-0.3114998817443855,-1.1869430853598288,0.5639433218710579,-0.7492214835521089,0.1262217200633362,0.6264328409085742,95.95969520947123,47.9858261884059,0.4377216018077221,3,0.25999975204467773,0.30249929428100586,0.039999961853027344,-0.2150001525878924,1.1649999618530273,0,0.05643334665381472,1.1428610354223434,15.380000114440918,4.28567730684868,15.449999809265135,-1.3703640910439536,15.475000381469727,0.05643334665381472
4431,2017-03-07,15.635000228881836,15.734999656677244,15.44499969482422,15.545000076293945,1037557.0,0.008384399450590108,1.0000065770867452,0.720001220703125,41.65032245009605,37.83408447886123,-0.16350356032500457,0.2624233386575696,0.0035265593262430173,-0.24252491880582383,18.96138277575612,0.2899999618530238,-0.12166030003142225,-0.17699975967407156,-1.0553437514842656,0.7013442321361225,-0.6161717555791668,0.2621722362310255,0.43034673312495997,81.13217392869059,31.889904415396266,0.43917199590509703,3,-0.057500362396240234,0.1724991798400879,-0.08750009536743164,-0.34500026702881037,1.125,1,0.05372562457889796,3.0800018310546875,15.505000114440918,1.1428610354223434,15.380000114440918,4.28567730684868,15.449999809265135,0.05372562457889796
4432,2017-03-08,15.885000228881836,15.895000457763672,15.585000038146973,15.630000114440918,927154.0,0.015989766315333,1.254543815174834,2.833329801212224,46.678649503062644,38.567159586343365,-0.5172832395457334,0.01641530678184111,-0.20690566099155383,-0.5035128098293296,19.222248311548384,0.3100004196166992,-0.22566388503081747,0.07100024223327672,-0.8078421560227618,0.9498426404893134,-0.36842095689474164,0.5104214413612951,0.1182258993828249,98.44957801789653,45.796580084492525,0.43942119912801847,3,-0.4225001335144043,-0.07750082015991211,-0.33625006675720215,-0.5950002670288104,0.8349990844726562,2,0.0500472184349412,1.0000065770867452,15.635000228881836,3.0800018310546875,15.505000114440918,1.1428610354223434,15.380000114440918,0.0500472184349412
4433,2017-03-09,15.734999656677244,15.96500015258789,15.585000038146973,15.885000228881836,735043.0,-0.009442906518305483,1.4516103230490465,-0.5882372740634431,42.93195303203041,38.97229902692828,-0.3394932467312852,0.1384674862483859,-0.01955404257082982,-0.36692097171922633,18.230722787831485,0.38000011444091797,-0.33986281225361026,-0.056750297546388495,-0.9189521733741532,0.8054515782813763,-0.48785123546027087,0.3743506403674939,-0.7049999237060511,67.83210533897422,15.795099644403898,0.4311009379138826,3,-0.2374997138977033,0.07249975204467951,-0.17999958992004217,-0.44499969482421875,0.7750005722045916,3,0.06863685420686139,1.254543815174834,15.885000228881836,1.0000065770867452,15.635000228881836,3.0800018310546875,15.505000114440918,0.06863685420686139
4434,2017-03-10,15.720000267028807,15.845000267028807,15.630000114440918,15.829999923706055,665537.0,-0.0009532500778970388,2.071423219187933,0.7333282470897181,36.90249081975427,38.487375679146176,-0.25488574002909914,0.11942284416682192,0.026944618665147857,-0.36531413706100757,17.00989648953152,0.21500015258788885,-0.43343993643675205,-0.04624972343444966,-0.8836885140231932,0.7911890671542938,-0.4649691187288223,0.37246967185992297,-0.6713005256652789,65.73428905262122,18.947837565714273,0.4187193952943719,3,-0.2225003242492658,0.08749914169311701,-0.20250010490417303,-0.43000030517578125,0.7650003433227557,4,0.07188295771285613,1.4516103230490465,15.734999656677244,1.254543815174834,15.885000228881836,1.0000065770867452,15.635000228881836,0.07188295771285613
4435,2017-03-13,15.550000190734865,15.75,15.40999984741211,15.69499969482422,1215866.0,-0.010814254033474802,1.6666666666667038,1.318181424100271,34.712249527708536,38.22347140559853,-0.045808032598424475,0.2544245940670553,0.22163754850514472,-0.20847392874796355,15.9252835174059,0.3400001525878906,-0.4100517006838764,-0.18574981689453018,-1.0070854114753782,0.6355857776863196,-0.596417614184956,0.22491798039589384,-0.4829744411468493,25.225273214654248,-17.925595506244573,0.41066779729042485,3,0.0349998474121076,0.25749921798705877,-0.03250002861023127,-0.2600002288818395,0.7499990463256818,0,0.0774918942283811,2.071423219187933,15.720000267028807,1.4516103230490465,15.734999656677244,1.254543815174834,15.885000228881836,0.0774918942283811
4436,2017-03-14,15.645000457763672,15.704999923706055,15.494999885559082,15.539999961853027,485019.0,0.006109341856176398,-1.153839382216723,-0.724143827732944,39.62617435499604,38.61585903543495,-0.07589231398769414,0.1203063054267055,0.154071481893439,-0.3141395274845564,15.781164493915018,0.21000003814697266,-0.3610563649351022,-0.06199960708618235,-0.8516057262707406,0.7276065120983777,-0.45680266667846325,0.3328034525060968,-0.560015220115659,42.34242903292322,-1.5980899493500473,0.3948030595922797,3,-0.03750038146972656,0.16249895095825195,-0.05875039100646973,-0.3550004959106463,0.4549999237060547,1,0.0655161130418267,1.6666666666667038,15.550000190734865,2.071423219187933,15.720000267028807,1.4516103230490465,15.734999656677244,0.0655161130418267
4437,2017-03-15,15.604999542236328,15.69499969482422,15.579999923706055,15.6899995803833,448564.0,-0.0025567858329779147,1.4210410078802862,-0.8095203494972798,57.45255155259983,41.17034522557165,-0.017334693962551384,0.13119861925577325,0.1967842034837055,-0.2822707167210723,15.498130777650598,0.11499977111816584,-0.32659367501482706,-0.07925052642822195,-0.8520736415230559,0.6935725886666138,-0.4656620839756407,0.307161031119195,-0.5024140062895182,35.135060828922946,-13.770291205803105,0.3864115575474175,3,0.0025005340576171875,0.2024998664855957,0.006250619888305664,-0.31499958038330256,0.9150009155273438,2,0.07401478503856374,-1.153839382216723,15.645000457763672,1.6666666666667038,15.550000190734865,2.071423219187933,15.720000267028807,0.07401478503856374
4438,2017-03-16,15.529999732971193,15.6899995803833,15.515000343322756,15.675000190734865,606104.0,-0.004806139792708164,1.0000000000000202,1.7058869728146844,62.536859878728876,44.28975456305602,0.07845709889138419,0.17251356944201923,0.2751309349509672,-0.21185008166153096,15.688701441761612,0.1749992370605451,-0.27018734594083504,-0.1272503376007066,-0.8808206938113496,0.6263200186099382,-0.5040355157060272,0.24953484050461583,-0.4101659046915618,27.586153977695528,-25.858990779646792,0.3767851781053222,3,0.07750034332275213,0.27749967575073065,0.1287503242492658,-0.23999977111816762,1.1350011825561541,3,0.07662585968091506,1.4210410078802862,15.604999542236328,-1.153839382216723,15.645000457763672,1.6666666666667038,15.550000190734865,0.07662585968091506
4439,2017-03-17,15.460000038146973,15.550000190734865,15.40999984741211,15.524999618530273,1433880.0,-0.0045073854493123955,1.4347732342623554,0.4482715529715082,55.93748193235713,46.4920814501482,0.17991853080101805,0.19916885948890517,0.3409631910325306,-0.14816046521398007,16.009616384909595,0.14000034332275568,-0.23171994385189265,-0.16325006484985316,-0.8858353433978685,0.5593352136981622,-0.52454270412386,0.19804257442415363,-0.3232628833811759,14.705931851585904,-41.814831497895796,0.36129263927400757,3,0.22749996185302734,0.34749937057495117,0.3612496852874756,-0.1700000762939471,1.24999904632568,4,0.0679172178618388,1.0000000000000202,15.529999732971193,1.4210410078802862,15.604999542236328,-1.153839382216723,15.645000457763672,0.0679172178618388
4440,2017-03-20,15.670000076293945,15.69499969482422,15.375,15.395000457763672,522936.0,0.013583443572367848,-1.0317406494662573,-4.230790674472175,64.24416928372463,49.00250887610693,-0.004710219253436065,-0.07243255955831884,0.12334720448303571,-0.36283447749698716,15.258185363895969,0.3199996948242205,-0.17904706457699504,0.08350000381469691,-0.5395916668567011,0.706591674486095,-0.228045831521003,0.3950458391503968,-0.5166976615717065,89.39398318064907,25.898535653019614,0.31154583533569924,3,0.0,0.13749933242797852,0.16499972343444824,-0.38000011444091975,1.1949996948242188,0,0.05201024442179647,1.4347732342623554,15.460000038146973,1.0000000000000202,15.529999732971193,1.4210410078802862,15.604999542236328,0.05201024442179647
4441,2017-03-21,15.550000190734865,15.765000343322756,15.550000190734865,15.729999542236328,598205.0,-0.007657937777589385,-1.3888991909634205,-0.654544004327947,52.427176675302256,49.64123411746688,0.11394719464282588,-0.020424750041794226,0.23530803044660153,-0.247215952696072,13.788468134552135,0.21500015258789062,-0.12044877480841798,0.006000089645388229,-0.4855240964843457,0.49752427577512215,-0.23976200341947873,0.2517621827102552,-0.3804638212553133,44.871804276858995,-20.626036053530598,0.24576209306486707,3,0.11999988555908025,0.25749921798705877,0.33624982833862127,-0.2600002288818395,1.3000001907348615,1,0.048231449332878595,-1.0317406494662573,15.670000076293945,1.4347732342623554,15.460000038146973,1.0000000000000202,15.529999732971193,0.048231449332878595
4442,2017-03-22,15.479999542236328,15.539999961853027,15.350000381469727,15.539999961853027,557982.0,-0.004501649365910909,5.333275053643805,0.3333368654731599,50.94338717290948,50.531393466453444,0.13461291764883754,-0.007515835115883718,0.2972575867286036,-0.183006216147529,13.849832984123001,0.1999998092651385,-0.07377980541269835,-0.02800049781799352,-0.41062859447255207,0.35462759883656503,-0.2193145461452719,0.16331355050928487,-0.2945538970946089,31.325101859320252,-30.41448030840537,0.19131404832727913,3,0.11750078201293945,0.3274998664855957,0.4062504768371582,-0.18999958038330256,0.9200000762939453,2,0.04005173498498893,-1.3888991909634205,15.550000190734865,-1.0317406494662573,15.670000076293945,1.4347732342623554,15.460000038146973,0.04005173498498893
4443,2017-03-23,15.494999885559082,15.609999656677244,15.329999923706055,15.609999656677244,777263.0,0.0009690144551894875,3.8695702652050357,1.9166494476674583,53.74591660112105,52.402885219938646,0.09162363385205197,-0.01003551450616591,0.26986236442606426,-0.2034497005813236,13.42281417768692,0.27999973297118963,-0.05293814045517031,-0.02125015258789098,-0.39472429736660253,0.35222399219082057,-0.20798722497724675,0.1654869198014648,-0.2939631502684392,37.93098912373842,-21.73760418417956,0.18673707238935616,3,0.052500247955322266,0.3124995231628418,0.4075002670288086,-0.15749979019165217,1.0350008010864258,3,0.06615040850435006,5.333275053643805,15.479999542236328,-1.3888991909634205,15.550000190734865,-1.0317406494662573,15.670000076293945,0.06615040850435006
4444,2017-03-24,15.770000457763672,15.789999961853027,15.449999809265135,15.479999542236328,865367.0,0.017747697595072776,1.0606074617807812,-2.5217521105269656,57.86350081189551,54.9752464737372,-0.1961676630205531,-0.24523476274659473,-0.00798434027089634,-0.4825890715415859,12.061328277901639,0.3400001525878924,-0.059644184910386144,0.2205003738403324,-0.11532381076028919,0.556324558440954,0.0525882815400216,0.3884124661406432,-0.5536844541270849,95.65228208025376,38.898187887795075,0.16791209230031037,3,-0.21000051498413086,0.03749895095825195,0.13249969482421875,-0.42750024795532404,1.0550003051757812,4,0.056753356485989226,3.8695702652050357,15.494999885559082,5.333275053643805,15.479999542236328,-1.3888991909634205,15.550000190734865,0.056753356485989226
4445,2017-03-27,15.970000267028807,15.984999656677244,15.449999809265135,15.649999618530273,749986.0,0.012682295717161729,2.057146983250758,1.1034470284917464,59.54414963594677,57.18835483828728,-0.36914464822450554,-0.4111851412871381,-0.20904852774192406,-0.6831317893150004,10.830638517349248,0.5349998474121094,-0.037105645376602325,0.38550019264221014,0.027172109986850046,0.7438282752975702,0.2063361513145292,0.5646642339698911,-0.7387105804131942,97.71001591399164,42.22035503320894,0.17916404132768032,3,-0.3125004768371564,-0.162500858306883,-0.06750011444091619,-0.627500057220459,1.1149988174438459,0,0.04633680682971719,1.0606074617807812,15.770000457763672,3.8695702652050357,15.494999885559082,5.333275053643805,15.479999542236328,0.04633680682971719
4446,2017-03-28,16.059999465942386,16.079999923706055,15.895000457763672,16.0,872738.0,0.005635516431354626,2.6999752045623606,0.1874979510945002,55.48586530182733,56.969834143757,-0.4403980880201175,-0.4552158644590616,-0.29554209122686004,-0.7768285196245461,9.481097006253245,0.1849994659423828,0.007535002659775358,0.4314994335174589,0.06625834448079004,0.7967405225541278,0.24887888899912447,0.6141199780357933,-0.7985613805243084,97.33327229817755,45.324756844984606,0.1826205445183345,3,-0.3549995422363317,-0.25250005722046254,-0.06749892234802601,-0.6674990653991735,0.9099998474121058,1,0.05012455367030988,2.057146983250758,15.970000267028807,1.0606074617807812,15.770000457763672,3.8695702652050357,15.494999885559082,0.05012455367030988
4447,2017-03-29,16.235000610351562,16.270000457763672,15.94499969482422,16.100000381469727,813911.0,0.010896709229679225,2.1707403306692297,2.2500238420699943,65.43211112059562,57.291528726186634,-0.5773501253490654,-0.6011833261053017,-0.4675108242396391,-0.9539084250414476,9.211683394832274,0.32500076293945135,0.08289574491279694,0.5685005664825447,0.12150926947313323,1.0154918634919543,0.34500491797783894,0.7919962149872504,-0.9244488146362055,96.27661409286348,44.358323738796486,0.22349564850470513,3,-0.4350004196166992,-0.4700007438659668,-0.12000107765197754,-0.7525010108947772,0.7649993896484375,2,0.03788110551261914,2.6999752045623606,16.059999465942386,2.057146983250758,15.970000267028807,1.0606074617807812,15.770000457763672,0.03788110551261914
4448,2017-03-30,16.479999542236328,16.504999160766598,16.194999694824222,16.270000457763672,957878.0,0.015090786736931427,1.3846266707748391,1.5555461365659307,70.54050612748205,58.91408697008941,-0.7525597361574761,-0.8064056060426221,-0.7067291072750219,-1.1969479861593157,9.143129419629457,0.3099994659423757,0.14356676532013246,0.7619995117187504,0.1980062488111507,1.3259927746263518,0.48000288026494964,1.043996143172551,-1.0926918535571062,97.6303664552314,45.49919547718716,0.2819966314538006,3,-0.5625000000000018,-0.7125000953674316,-0.3424999713897705,-0.9974999427795428,0.45499992370605824,3,-0.004854364437391179,2.1707403306692297,16.235000610351562,2.6999752045623606,16.059999465942386,2.057146983250758,15.970000267028807,-0.004854364437391179
4449,2017-03-31,16.770000457763672,16.770000457763672,16.385000228881836,16.479999542236328,1213363.0,0.017597143421278938,1.655165609955013,1.380962761126249,80.96443960561494,60.771894783632774,-0.9355816768117791,-1.04026686138908,-0.9898781914541281,-1.4749803731795694,9.280805363783262,0.38500022888183594,0.16727150399227675,0.9825004100799557,0.27067905300978623,1.6943217671501252,0.6265897315448719,1.3384110886150395,-1.2709236218757116,100.0,42.62859352630773,0.3559106785350845,3,-0.7200002670288086,-0.8700003623962402,-0.8125009536743182,-1.2875008583068865,0.03999900817871449,4,-0.014311256086284474,1.3846266707748391,16.479999542236328,2.1707403306692297,16.235000610351562,2.6999752045623606,16.059999465942386,-0.014311256086284474
4450,2017-04-03,16.379999160766598,16.614999771118164,16.305000305175778,16.5,1001015.0,-0.02325589065899658,-1.2963046687906297,-0.4137946910105092,66.22511397760354,62.30499892833292,-0.4853113274045473,-0.6127687075821715,-0.589356162059758,-1.07204329019822,9.064026737808291,0.4650001525878942,0.1819515846414781,0.5487491607665973,-0.19672753320763192,1.2942258547408283,0.1760108137794809,0.9214875077537119,-0.7284114902535528,55.42842320033442,-3.6852541925230042,0.3727383469871151,4,-0.32999897003173473,-0.47999906539916637,-0.567499637603758,-0.8974995613098127,0.5600013732910156,0,0.0271673763719551,1.655165609955013,16.770000457763672,1.3846266707748391,16.479999542236328,2.1707403306692297,16.235000610351562,0.0271673763719551
4451,2017-04-04,16.475000381469727,16.71500015258789,16.350000381469727,16.440000534057614,1030218.0,0.005799830620912161,-2.395344298362343,-0.2916633553206917,68.7499897233526,64.2835103228266,-0.48645901951786286,-0.6762861107221294,-0.6712262975553749,-1.1481558129388283,9.767324882280835,0.36499977111816406,0.22356647952311803,0.601750373840332,-0.1903639452802217,1.3938646929608876,0.20569321428005338,0.9978075334006089,-0.6892031764866058,64.24244806236669,2.009068339664779,0.3960571595602775,4,-0.4250001907348633,-0.5750002861022949,-0.6625008583068865,-0.9925007820129412,0.9149990081787109,1,0.03702571707913416,-1.2963046687906297,16.379999160766598,1.655165609955013,16.770000457763672,1.3846266707748391,16.479999542236328,0.03702571707913416
4452,2017-04-05,16.680000305175778,16.680000305175778,16.485000610351562,16.645000457763672,846354.0,0.012443090680387847,10.142888283380806,0.9999999999997969,73.46936471760561,66.47500455799155,-0.5624897260620614,-0.862914922646155,-0.8612482202279672,-1.3367951619440888,11.045399734011491,0.20499992370605113,0.2409550689344826,0.7670002937316855,-0.10350723130806827,1.6375078187714394,0.3317465312118095,1.2022540562515616,-0.7760987098589904,84.3478203180451,16.99931720616479,0.4352537625198765,4,-0.5700001716613734,-0.6925001144409144,-0.8725008964538539,-1.1975007057189924,0.75,2,0.017386031347297326,-2.395344298362343,16.475000381469727,-1.2963046687906297,16.379999160766598,1.655165609955013,16.770000457763672,0.017386031347297326
4453,2017-04-06,16.815000534057614,16.870000839233402,16.575000762939453,16.639999389648438,533082.0,0.008093538753709995,1.070163227883231,5.000054495913212,76.9383351035369,68.59443059039616,-0.5482066472536289,-0.962187490395241,-0.979554112981802,-1.4556812337030607,12.632175709625692,0.29500007629394887,0.3022482495262544,0.8480004787445026,-0.10600179861207337,1.8020027561010785,0.3709993400662128,1.3250016174227905,-0.8071670752472002,90.26544191369227,15.586406057099325,0.47700113867828836,4,-0.6550002098083461,-0.7550001144409144,-1.0075011253356898,-1.3325009346008283,0.4099998474121129,3,0.011002049364654098,10.142888283380806,16.680000305175778,-2.395344298362343,16.475000381469727,-1.2963046687906297,16.379999160766598,0.011002049364654098
4454,2017-04-07,16.850000381469727,16.850000381469727,16.674999237060547,16.850000381469727,578694.0,0.0020814657330057162,1.0,0.0,75.21363898679196,70.33548496271229,-0.4625385670443869,-0.9572696597610992,-1.0017832352512723,-1.4739602947685633,14.304703030676901,0.1750011444091797,0.38094911621752914,0.8265003204345689,-0.19720885983055325,1.8502095006996893,0.3146457303020078,1.33835491056713,-0.7214634894000937,96.46009931706797,22.665761956399706,0.5118545901325603,4,-0.4674997329711914,-0.7899999618530273,-1.0425009727478027,-1.3675007820129412,0.34499931335449574,4,0.005044455937587733,1.070163227883231,16.815000534057614,10.142888283380806,16.680000305175778,-2.395344298362343,16.475000381469727,0.005044455937587733
4455,2017-04-10,16.754999160766598,16.84000015258789,16.635000228881836,16.84000015258789,405411.0,-0.005638054513494417,3.8234713340065074,-100.0,76.02583606973357,72.61770393692407,-0.27320558244483806,-0.8088335486406901,-0.8900162005911003,-1.363099987882645,15.421290407177224,0.21500015258789062,0.4605535954498521,0.6712491512298548,-0.37667561376751735,1.719173916227227,0.14728676873117053,1.195211533728541,-0.5226573160940369,77.88431207130422,0.4136452604463301,0.5239623824986858,4,-0.34749889373778586,-0.6949987411498988,-0.9474997520446742,-1.2724995613098127,0.6900005340576243,0,0.003282620586730678,1.0,16.850000381469727,1.070163227883231,16.815000534057614,10.142888283380806,16.680000305175778,0.003282620586730678
4456,2017-04-11,16.670000076293945,16.780000686645508,16.565000534057614,16.690000534057614,582420.0,-0.005073058115794282,1.1499933243052864,0.23529675754510712,75.53645117481838,73.74040838739327,-0.10345799033753167,-0.6778610697434981,-0.7888933241847607,-1.2616968801290867,16.480527809076566,0.21500015258789418,0.516678838883081,0.5350000858306885,-0.5227882471788448,1.5927884188402217,0.00610591932592186,1.063894252335455,-0.34838597238286795,48.05178076898262,-33.79960109527919,0.528894166504767,4,-0.13749980926513317,-0.5699996948242188,-0.8837504386901855,-1.18750047683716,0.7549991607666016,1,0.01619678803407032,3.8234713340065074,16.754999160766598,1.0,16.850000381469727,1.070163227883231,16.815000534057614,0.01619678803407032
4457,2017-04-12,16.760000228881836,16.879999160766598,16.645000457763672,16.670000076293945,802895.0,0.0053989293446901065,-2.3571389645776057,-4.499904634751896,76.29934464232103,74.38027933348651,-0.12421817667240731,-0.713475054398991,-0.8625197598608239,-1.333485430517321,17.685212589581823,0.23499870300292613,0.5622506868309376,0.567250204086303,-0.49481087468931406,1.6293112828619183,0.036219664698496246,1.0982807434741115,-0.3616119820256323,61.90493490766084,-24.448616585321453,0.531030539387808,4,-0.16750049591064808,-0.6550006866455078,-1.0675005912780762,-1.2725005149841309,0.5849990844726562,2,0.03758944821975296,1.1499933243052864,16.670000076293945,3.8234713340065074,16.754999160766598,1.0,16.850000381469727,0.03758944821975296
4458,2017-04-13,16.719999313354492,16.799999237060547,16.625,16.774999618530273,756617.0,-0.002386689438011569,2.3333333333333335,-0.6111134658585173,71.88933530337769,73.3719344110157,-0.05206869642816869,-0.6110817436970493,-0.8077230598911118,-1.2743625927568338,18.701645932860757,0.17499923706054688,0.615999982560087,0.4677493095397942,-0.571058119490921,1.5065567385705094,-0.05165440497556162,0.9871530240551518,-0.244553320272626,49.206176203452536,-34.48521737220168,0.5194037145153573,4,-0.12749958038330433,-0.6149997711181641,-1.0849995613098145,-1.22999954223633,0.7049999237060547,3,0.04246417589588036,-2.3571389645776057,16.760000228881836,1.1499933243052864,16.670000076293945,3.8234713340065074,16.754999160766598,0.04246417589588036
4459,2017-04-18,16.510000228881836,16.805000305175778,16.454999923706055,16.680000305175778,726881.0,-0.012559754371815446,-1.4999965940286257,3.090893327784649,62.3853022377629,72.94528866214452,0.13094062958259656,-0.33559193456488146,-0.587803566184764,-1.046348428522311,19.141702825897845,0.350000381469723,0.636059112028569,0.2052502155303948,-0.7691023959684173,1.179602827029207,-0.28192609021901305,0.6924265212798009,0.3699989318847621,12.941271508199478,-66.127497661292,0.48717630574940624,4,0.10499954223632812,-0.4050006866455078,-0.8575005531311035,-1.007500648498537,0.7849998474121094,1,0.04330709525594689,2.3333333333333335,16.719999313354492,-2.3571389645776057,16.760000228881836,1.1499933243052864,16.670000076293945,0.04330709525594689
4460,2017-04-19,16.485000610351562,16.555000305175778,16.424999237060547,16.510000228881836,1063866.0,-0.0015142106713323944,1.2608926409368368,0.1470565135926609,60.0472913440787,71.97832217555853,0.19266146558010888,-0.2597198692535976,-0.5473278872274498,-1.0056912753618796,20.155900714266032,0.13000106811523082,0.6227977878917379,0.1395005702972405,-0.790224437873718,1.069225578468199,-0.3253619337882405,0.6043630743827197,0.38649856567382557,13.187117220217162,-60.94524968634242,0.4648625040854795,4,0.16749858856201172,-0.3800010681152344,-0.8325009346008301,-0.9825010299682635,0.8899993896484375,2,0.04306939995057224,-1.4999965940286257,16.510000228881836,2.3333333333333335,16.719999313354492,-2.3571389645776057,16.760000228881836,0.04306939995057224
4461,2017-04-20,16.299999237060547,16.579999923706055,16.229999542236328,16.524999618530273,1050125.0,-0.011222406214219105,1.0895483297938362,9.000152590218967,51.52937670651298,69.54054572988157,0.39138687221061375,-0.016495231132392263,-0.35126013401812983,-0.8053903352483367,21.201069408374934,0.35000038146972656,0.5527606252314747,-0.08300075531006001,-0.9348682012278857,0.7688666906077639,-0.5089344782689729,0.34293296764885284,0.5536399414062458,10.76919013929528,-58.06032143837449,0.4259337229589121,4,0.25500011444091797,-0.19499969482421875,-0.6037495136260986,-0.7974996566772479,1.0250015258789062,3,0.07024543014458184,1.2608926409368368,16.485000610351562,-1.4999965940286257,16.510000228881836,2.3333333333333335,16.719999313354492,0.07024543014458184
4462,2017-04-21,16.100000381469727,16.280000686645508,15.989999771118164,16.200000762939453,1370835.0,-0.012269869015459345,1.230774309503723,0.44444538634340697,40.86542120692773,65.53244418581387,0.5592743054507743,0.24488973682228732,-0.1461592847461013,-0.5924567804498349,21.364969085727253,0.3099994659423828,0.5347564201302042,-0.31399965286254883,-1.0668790526567804,0.43887974693168275,-0.6904393527596646,0.06244004703456696,0.7162204188232373,13.496998560713383,-49.55416283591872,0.37643969989711534,4,0.33499908447265625,0.0049991607666015625,-0.392500638961792,-0.47500085830688654,1.5349998474121094,4,0.08229806361469572,1.0895483297938362,16.299999237060547,1.2608926409368368,16.485000610351562,-1.4999965940286257,16.510000228881836,0.08229806361469572
4463,2017-04-24,16.520000457763672,16.614999771118164,16.34000015258789,16.405000686645508,735102.0,0.02608696064239502,-1.2448871554133483,-1.149993324305251,44.34389882262374,62.102473056461854,0.10396037274945513,-0.09948313233918782,-0.5668714425178081,-0.9970283995316542,22.135978876252775,0.5149993896484375,0.5112364934893208,0.05475039482116628,-0.5619596561642339,0.6714604458065665,-0.25360463067153205,0.3631054203138646,0.2301226601953097,65.03071648392826,6.378492282538936,0.30835502549269966,4,-0.08500099182128906,-0.41500091552734375,-0.8125007152557373,-0.8450007438659668,1.1999988555908203,0,0.049939396654381296,1.230774309503723,16.100000381469727,1.0895483297938362,16.299999237060547,1.2608926409368368,16.485000610351562,0.049939396654381296
4464,2017-04-25,16.665000915527347,16.71500015258789,16.524999618530273,16.540000915527347,481269.0,0.008777267175893444,-1.4515787660275006,1.0869586850878212,57.251945445033144,60.01648520927292,-0.0782732411058511,-0.18339735469418983,-0.712525616808346,-1.1192137433522156,23.73592403139953,0.19499969482421875,0.45730763615095427,0.1550008296966574,-0.3727652093421021,0.6827668687354169,-0.10888218982272235,0.41888384921603716,-0.6750011444091832,93.1035571375584,32.63724011353008,0.26388301951937976,4,-0.2300014495849645,-0.5600013732910192,-0.9575011730194127,-0.8950014114379936,0.8949985504150391,1,0.04560445723258755,-1.2448871554133483,16.520000457763672,1.230774309503723,16.100000381469727,1.0895483297938362,16.299999237060547,0.04560445723258755
4465,2017-04-26,16.709999084472653,16.709999084472653,16.569999694824222,16.690000534057614,693907.0,0.0027001600043945473,13.000953743442302,0.1599884033203125,56.1357395486702,57.86085058414534,-0.14564174077570513,-0.17930732500161284,-0.7554114532058733,-1.1384285936385599,24.836767891795084,0.1399993896484304,0.37836294142662297,0.16299905776977042,-0.3058338929501261,0.6318320084896669,-0.07141741759017606,0.3974155331297169,-0.7054993057250947,99.31019786429633,37.69720392862063,0.23441647535994806,4,-0.2749996185302699,-0.6049995422363246,-0.9624993801116908,-0.9024996757507289,0.8900012969970739,2,0.03500903793375376,-1.4515787660275006,16.665000915527347,-1.2448871554133483,16.520000457763672,1.230774309503723,16.100000381469727,0.03500903793375376
4466,2017-04-27,16.864999771118164,16.864999771118164,16.579999923706055,16.625,677362.0,0.009275924305079286,1.3750009934116936,12.000858369098712,54.959771813576936,55.4897869365071,-0.30181153611024314,-0.28554735918476837,-0.9083893921102941,-1.2715125432253735,25.84808956397134,0.2849998474121094,0.3072734057331594,0.27774972915649343,-0.15160072546167314,0.70710018377466,0.06307450184741015,0.4924249564655767,-0.8462899848938008,100.0,39.55828463692915,0.21467522730908317,4,-0.4375,-0.7600002288818359,-1.1262500286102295,-1.0575003623962402,0.7150001525878906,3,0.030240156288364073,13.000953743442302,16.709999084472653,-1.4515787660275006,16.665000915527347,-1.2448871554133483,16.520000457763672,0.030240156288364073
4467,2017-04-28,16.850000381469727,16.975000381469727,16.805000305175778,16.885000228881836,735120.0,-0.0008893797718352303,-1.7200012207030273,-0.1458328366274865,51.002861571219114,53.16906763293393,-0.3047508639921688,-0.23411453301139318,-0.8863417818056298,-1.2327845756598634,26.452069049304654,0.17000007629394887,0.23779096359290364,0.23200035095214844,-0.1788192288872139,0.6428199307915108,0.026590561032467264,0.4374101408718296,-0.7974389958496104,80.31496772526981,22.66897152100296,0.20540978991968106,4,-0.36750030517578125,-0.6975002288818359,-1.111250638961792,-1.0425009727478027,0.875,4,0.02818993298018513,1.3750009934116936,16.864999771118164,13.000953743442302,16.709999084472653,-1.4515787660275006,16.665000915527347,0.02818993298018513
4468,2017-05-02,16.399999618530273,16.559999465942386,16.21500015258789,16.274999618530273,899443.0,-0.026706276127704265,-1.816333203581189,-3.571444141689373,39.58331493683673,50.63551348838658,0.10625860004821774,0.22091179911967984,-0.4346989139395703,-0.7656623699706877,25.79463314272737,0.6350002288818359,0.1610604045552364,-0.21400041580200124,-0.6319730917090389,0.20397226010503644,-0.4229867537555201,-0.005014077848482401,-0.2920918931591814,24.342027661566185,-27.22130854534553,0.20898633795351887,5,0.08250045776367188,-0.2474994659423828,-0.6974997520446777,-0.5925002098083496,1.6100006103515625,1,0.07530491701695774,-1.7200012207030273,16.850000381469727,1.3750009934116936,16.864999771118164,13.000953743442302,16.709999084472653,0.07530491701695774
4469,2017-05-03,16.530000686645508,16.565000534057614,16.360000610351562,16.360000610351562,674598.0,0.007926894581652633,-1.411762725936522,1.3600006103515625,44.874749307445605,48.94967548431623,-0.02302876903162243,0.0759000870764055,-0.5637700413509723,-0.882482210431828,24.49493433201861,0.20499992370605113,0.07148496916664726,-0.07199935913086009,-0.48486361957372637,0.3408649013120062,-0.2784314893522932,0.13443277109057306,-0.3700674019084964,41.447426209471985,-6.506140933825414,0.20643213022143314,5,-0.0475006103515625,-0.31750059127807617,-0.8525009155273438,-0.722501277923584,1.0900001525878906,2,0.07199023456002496,-1.816333203581189,16.399999618530273,-1.7200012207030273,16.850000381469727,1.3750009934116936,16.864999771118164,0.07199023456002496
4470,2017-05-04,16.825000762939453,16.864999771118164,16.520000457763672,16.520000457763672,621587.0,0.017846343862058855,-1.2622883157815743,1.7941186370317181,53.22246657778927,49.13779658112471,-0.295838475530811,-0.19399863209198287,-0.862936167821573,-1.1648468958102054,23.71472902419784,0.3449993133544922,0.007376333796258905,0.20075063705444407,-0.20969555634994208,0.6111968304588302,-0.004472459647750782,0.4059737337566389,-0.616163452398478,80.2632140320585,30.986878870686823,0.20522309670219382,5,-0.3425006866455078,-0.6125006675720215,-1.1412510871887207,-1.0175013542175293,0.8999996185302734,3,0.043684913502168854,-1.411762725936522,16.530000686645508,-1.816333203581189,16.399999618530273,-1.7200012207030273,16.850000381469727,0.043684913502168854
4471,2017-05-05,17.084999084472653,17.174999237060547,16.754999160766598,16.754999160766598,1142447.0,0.015453094189802341,-1.5454555963355994,1.081965880381219,56.310660194764395,50.85393424643989,-0.48363364218637983,-0.4278924916512672,-1.1240040072099227,-1.4096914738352488,22.928685242469726,0.42000007629394887,-0.010569773537802973,0.43024902343749716,-0.022025477450490882,0.8825235243254852,0.20411177299350314,0.6563862738814912,-0.8301919896759529,90.6249751647073,41.17201496554608,0.22613725044399452,5,-0.38999938964843395,-0.5499992370605433,-1.3524994850158656,-1.2774996757507289,0.5100002288818395,4,0.030143478173500382,-1.2622883157815743,16.825000762939453,-1.411762725936522,16.530000686645508,-1.816333203581189,16.399999618530273,0.030143478173500382
4472,2017-05-08,16.969999313354492,17.110000610351562,16.899999618530273,17.100000381469727,682723.0,-0.006731037593246114,1.7999847413661563,-0.3939427217293298,54.71698520615939,52.00649940016608,-0.2595397638539474,-0.3057275741965313,-1.0049845651496128,-1.2816495544339848,22.10016267804547,0.21000099182128906,-0.02135642931414239,0.3007493019104004,-0.17301782048547665,0.7745164243062774,0.06386574071246187,0.5376328631083389,-0.6415768471766832,78.64582091568715,27.95700675971588,0.23688356119793882,5,-0.27499961853027344,-0.4099998474121094,-1.213749647140503,-1.1624999046325684,0.8600006103515625,0,0.035945824103335466,-1.5454555963355994,17.084999084472653,-1.2622883157815743,16.825000762939453,-1.411762725936522,16.530000686645508,0.035945824103335466
4473,2017-05-09,17.0,17.174999237060547,16.924999237060547,16.934999465942386,500421.0,0.0017678661083915248,-4.882284303825872,-0.4999999999999727,59.91902646427661,52.30284173563758,-0.2394755769679513,-0.3385137088889927,-1.002487074934571,-1.2918345428329427,20.859225523918678,0.25,0.007394626756866529,0.32150001525878835,-0.17109861707006147,0.8140986475876382,0.07520069909436344,0.5677993314232133,-0.6038513921515722,78.52766479285926,22.11128864307959,0.24629931616442508,5,-0.30500030517578125,-0.41750049591064453,-1.2174999713897705,-1.1925005912780762,1.0650005340576136,1,0.04264708126292516,1.7999847413661563,16.969999313354492,-1.5454555963355994,17.084999084472653,-1.2622883157815743,16.825000762939453,0.04264708126292516
4474,2017-05-10,16.934999465942386,17.030000686645508,16.889999389648438,17.0,908990.0,-0.0038235608269184818,1.2399865724705128,-1.0,58.96411981187932,52.61710620932748,-0.1476779851443233,-0.2812379705721746,-0.8978200893490857,-1.2079934730626114,19.50708125829664,0.1400012969970703,0.08308703597290545,0.2522495269775433,-0.24798664151607497,0.7524856954711616,0.002131442730735955,0.5023676112243507,-0.47654280775698865,63.35874528257987,1.4132626406232092,0.2501180842468085,5,-0.23999977111816762,-0.3524999618530309,-1.092499971389774,-1.1275000572204625,0.8550014495849574,2,0.06347805118632333,-4.882284303825872,17.0,1.7999847413661563,16.969999313354492,-1.5454555963355994,17.084999084472653,0.06347805118632333
4475,2017-05-11,16.809999465942386,16.979999542236328,16.795000076293945,16.930000305175778,738609.0,-0.007381163504102006,-1.4666658189540074,1.8461515889550666,60.40817279808187,53.222484096494696,-0.007823956127605669,-0.1601154161875975,-0.7391075989361404,-1.0612555940004853,18.15369858535989,0.1849994659423828,0.12178038398787194,0.12449951171875284,-0.3780085779077069,0.6270076013452126,-0.12675453309447704,0.3757535565319827,-0.294219401446977,13.095308377347733,-53.0382689525391,0.2512540448132292,5,-0.11499977111816762,-0.2274999618530309,-0.8349993228912389,-0.9099993705749547,0.9650001525878871,3,0.04818568703301285,1.2399865724705128,16.934999465942386,-4.882284303825872,17.0,1.7999847413661563,16.969999313354492,0.04818568703301285
4476,2017-05-12,16.940000534057614,16.96500015258789,16.860000610351562,16.90999984741211,663151.0,0.007733555755228494,1.6249910592947572,-0.2500039736151803,67.64705410937282,55.07183882295622,-0.14088266566993823,-0.28338066083797386,-0.830289056528855,-1.1638318358515658,17.06438559790567,0.15500068664550426,0.12191733347913924,0.2410005569457958,-0.27410364145038457,0.7561047553419762,-0.016551542252294382,0.498552656143886,-0.371482935756994,38.15809947346929,-33.202970668375684,0.2575520991980908,5,-0.24500083923339488,-0.35750102996825817,-0.9650003910064662,-1.040000438690182,0.9449996948242223,4,0.04634001314426661,-1.4666658189540074,16.809999465942386,1.2399865724705128,16.934999465942386,-4.882284303825872,17.0,0.04634001314426661
4477,2017-05-15,17.389999389648438,17.389999389648438,16.985000610351562,16.985000610351562,906381.0,0.026564276352064375,1.0,13.499650327422287,68.04977151386518,58.23477844262605,-0.5657186285715206,-0.720712897989614,-1.244949088487754,-1.5849477673543824,16.02755778431501,0.44999885559082387,0.134526323762028,0.6594994544982917,0.05875556432507523,1.2602433446715082,0.35912750941168525,0.9598713995848982,-0.7729632602470247,100.0,26.6882160831575,0.30037194508660797,5,-0.5149993896484375,-0.6999998092651367,-1.41499924659729,-1.4899992942810059,0.48000144958496094,0,0.011788380155325573,1.6249910592947572,16.940000534057614,-1.4666658189540074,16.809999465942386,1.2399865724705128,16.934999465942386,0.011788380155325573
4478,2017-05-16,17.430000305175778,17.479999542236328,17.254999160766598,17.360000610351562,564319.0,0.0023002252404420442,1.6470918229961822,0.1728392736040904,66.59434464999123,60.64806681402,-0.49645672436257726,-0.742883025187151,-1.247611789785875,-1.5940230468791121,15.102101157617067,0.22500038146973012,0.14165610709547494,0.6640003204345675,-0.01318087069535423,1.3411815115644892,0.32540972486960484,1.00259091599953,-0.7356678497496638,92.70083561426368,20.988218091770634,0.33859059556496107,5,-0.4300003051757777,-0.6950006484985316,-1.381250143051144,-1.530000209808346,0.3349990844726598,1,0.022948916323971558,1.0,17.389999389648438,1.6249910592947572,16.940000534057614,-1.4666658189540074,16.809999465942386,0.022948916323971558
4479,2017-05-17,17.225000381469727,17.53499984741211,17.200000762939453,17.420000076293945,601049.0,-0.011761326455351662,-1.7346983261969637,-2.785722070844828,60.44626504308762,61.45071108794205,-0.20395113363279194,-0.507595259425095,-1.0046292911432886,-1.3592949236175116,14.990836585048346,0.33499908447265625,0.15581002878473882,0.4232503890991204,-0.2722709927633602,1.118771770961601,0.07548969816788187,0.7710110800303589,-0.43638787562638726,58.10816732092182,-9.695761909831887,0.3477606909312402,5,-0.0800008773803711,-0.46250057220458984,-1.1150000095367432,-1.275000095367428,0.35000038146972656,2,0.0487663357901309,1.6470918229961822,17.430000305175778,1.0,17.389999389648438,1.6249910592947572,16.940000534057614,0.0487663357901309
4480,2017-05-18,17.194999694824222,17.329999923706055,17.020000457763672,17.149999618530273,662635.0,-0.001741694396580562,-1.032794061548275,-0.23076998317619882,57.05127421372897,61.53300153449366,-0.12957261448510948,-0.44446382721717725,-0.9402412618839122,-1.2980814903692988,14.767645257324977,0.3099994659423828,0.2375313769474552,0.35774974822998473,-0.3421634324695262,1.0576629289294956,0.007793157880229273,0.7077063385797402,-0.3018929611612542,49.629550091270794,-13.519262207723322,0.34995659034975474,5,-0.02999973297119496,-0.4324998855590856,-0.9737491607666051,-1.2449994087219238,0.2700004577636683,3,0.03460315389724711,-1.7346983261969637,17.225000381469727,1.6470918229961822,17.430000305175778,1.0,17.389999389648438,0.03460315389724711
4481,2017-05-19,17.444999694824222,17.450000762939453,17.225000381469727,17.315000534057614,470791.0,0.01453911046449452,2.214261386084658,2.888865341414756,61.55337274442388,62.29260014985638,-0.3611109193565838,-0.6369413415086349,-1.1564308383475428,-1.517652869353583,15.489931573850335,0.2550010681152308,0.30901321581886876,0.5504997253418011,-0.15169125432121078,1.252690705004813,0.1994042355102934,0.9015952151733089,-0.4620279252363737,83.63631319401642,21.722888151661124,0.3510954898315063,5,-0.27999973297119496,-0.6824998855590856,-1.2112493515014684,-1.4949994087219238,0.2550010681152308,4,0.018916590970417646,-1.032794061548275,17.194999694824222,-1.7346983261969637,17.225000381469727,1.6470918229961822,17.430000305175778,0.018916590970417646
4482,2017-05-22,17.424999237060547,17.510000228881836,17.315000534057614,17.395000457763672,465012.0,-0.0011464865642623057,-1.0526432027626245,0.2307613304576073,73.89273865617902,63.845234837845545,-0.3014857453806954,-0.5402864009983261,-1.1102147466980803,-1.4661529768374582,17.037839702804014,0.1949996948242223,0.33992842932485345,0.4642493247985833,-0.1689566524653543,1.0974553020625208,0.1476463361666127,0.7808523134305538,-0.404998779296875,78.64063287013718,11.480017115103465,0.3166029886319692,5,-0.25999927520751953,-0.6624994277954102,-1.1087489128112793,-1.4749989509582484,-0.10499954223632457,0,0.026398910299113787,2.214261386084658,17.444999694824222,-1.032794061548275,17.194999694824222,-1.7346983261969637,17.225000381469727,0.026398910299113787
4483,2017-05-23,17.344999313354492,17.5,17.290000915527347,17.489999771118164,657566.0,-0.004591100557175709,1.5454293244554986,-4.83354526958291,69.45102987661895,65.01044706726105,-0.18707399977859396,-0.41667367867401595,-0.9995525790171058,-1.3554377108894258,17.732820118091556,0.2099990844726527,0.3412284097673144,0.3429994583129883,-0.2766554474830656,0.9626543641090421,0.03317200541496135,0.6528269112110152,-0.2528989410400406,63.10664869189061,-7.004688110110308,0.30982745289802716,5,-0.17999935150146484,-0.5824995040893555,-0.9962496757507324,-1.3899998664855957,-0.06999969482421875,1,0.030268177956899178,-1.0526432027626245,17.424999237060547,2.214261386084658,17.444999694824222,-1.032794061548275,17.194999694824222,0.030268177956899178
4484,2017-05-24,17.424999237060547,17.424999237060547,17.270000457763672,17.405000686645508,470247.0,0.00461227597999736,14.501001430615165,-0.13792060193101996,65.95739716048725,65.62702755197277,-0.21261685873436775,-0.46042322632905197,-1.0468449144571714,-1.4071386951779452,18.151884638034346,0.154998779296875,0.35940027041293376,0.3849994659423821,-0.24082181009742953,1.0108207419821937,0.07208882792247806,0.6979101039622861,-0.27089293823242144,82.65285070902799,13.254534426496079,0.312910638019905,5,-0.22749900817871094,-0.6624994277954102,-1.076249599456787,-1.4699997901916504,-0.3699989318847692,2,0.019512204733114658,1.5454293244554986,17.344999313354492,-1.0526432027626245,17.424999237060547,2.214261386084658,17.444999694824222,0.019512204733114658
4485,2017-05-25,17.295000076293945,17.485000610351562,17.21500015258789,17.485000610351562,478858.0,-0.007460497357733686,1.8421020930582743,-9.50071530758226,56.00002179824651,64.3329128507365,-0.00735931523941602,-0.2997167553063136,-0.8794939583676324,-1.2520236538505856,18.647548616617456,0.2700004577636719,0.3593794291842478,0.2257502555847175,-0.38972759467577944,0.8412281058452145,-0.08198866954553097,0.533489180714966,-0.08756868066406298,27.118611191930945,-37.95906029763815,0.30773892513024786,5,-0.034999847412109375,-0.5325002670288086,-0.9350004196166992,-1.3400006294250488,-0.2049999237060547,3,0.016189689818463915,14.501001430615165,17.424999237060547,1.5454293244554986,17.344999313354492,-1.0526432027626245,17.424999237060547,0.016189689818463915
4486,2017-05-26,17.375,17.40999984741211,17.270000457763672,17.354999542236328,320685.0,0.004625609907669803,2.1110922731318613,-0.10526527129448376,61.807586011310725,63.63933668378601,-0.021417807127878774,-0.35789938860964554,-0.9235049786551421,-1.3056286721933574,18.73075515240546,0.1399993896484375,0.3707535835961444,0.2802501678466811,-0.34182137186584427,0.9023217075592065,-0.030785602009583357,0.5912859377029456,-0.15999984741210938,54.23722238386189,-8.747259426145192,0.3110357698562634,5,-0.09749984741210938,-0.6125001907348633,-0.9962506294250488,-1.4200005531311035,-0.23999977111816406,4,0.005179864897144837,1.8421020930582743,17.295000076293945,14.501001430615165,17.424999237060547,1.5454293244554986,17.344999313354492,0.005179864897144837
4487,2017-05-29,17.325000762939453,17.364999771118164,17.290000915527347,17.299999237060547,188563.0,-0.002877653931542268,-2.3334181078335323,1.2500476826244515,59.36601292819145,62.83618871469715,0.020553145926072602,-0.2851073179002839,-0.8360662740936213,-1.2415520184268871,18.524558875088488,0.0849990844726527,0.389996269676935,0.20650091171264506,-0.41248870334684895,0.8254905267721391,-0.10299389581710017,0.5159957192423903,-0.1100006103515625,38.59672605105005,-21.495432509913456,0.30949480752974684,5,-0.0475006103515625,-0.5625009536743164,-0.9950013160705566,-1.3700013160705566,-0.2700004577636754,0,0.021645020691841932,2.1110922731318613,17.375,1.8421020930582743,17.295000076293945,14.501001430615165,17.424999237060547,0.021645020691841932
4488,2017-05-30,17.635000228881836,17.655000686645508,17.274999618530273,17.325000762939453,625341.0,0.017893186279420714,1.1714323082707996,12.399221849252365,67.67679102967952,63.63958049098514,-0.2875477267034441,-0.5247435604589406,-1.1018342930069842,-1.5348099962664534,20.506494308362882,0.3800010681152344,0.39031335537696776,0.4547503471374519,-0.1061178543284349,1.0156185486033387,0.1743162464045085,0.7351844478703953,-0.37520011901855455,95.45444693459103,34.297641051592535,0.28043410073294267,5,-0.2974996566772461,-0.6999998092651367,-1.3650007247924805,-1.6800007820129395,-0.4200000762939453,1,-0.01786223589278546,-2.3334181078335323,17.325000762939453,2.1110922731318613,17.375,1.8421020930582743,17.295000076293945,-0.01786223589278546
4489,2017-05-31,17.719999313354492,17.90999984741211,17.614999771118164,17.6200008392334,1442550.0,0.0048199083282940425,-4.3636079900124844,0.3225762786948791,73.45362091714043,65.46206345803085,-0.3296090160965264,-0.5439061998014907,-1.1384456324035739,-1.6057564660537267,22.799914925507075,0.2950000762939453,0.3585329717295984,0.4802495002746596,-0.04127115256202529,1.0017701531113445,0.21948917385631717,0.7410098266930021,-0.44499969482421875,72.66178165651243,5.201396954872621,0.2607603264183425,5,-0.1574993133544922,-0.6574993133544922,-1.4499998092651367,-1.7649998664855957,-0.4349994659423828,2,-0.025112850568162814,1.1714323082707996,17.635000228881836,-2.3334181078335323,17.325000762939453,2.1110922731318613,17.375,-0.025112850568162814
4490,2017-06-01,17.559999465942386,17.854999542236328,17.545000076293945,17.764999389648438,572016.0,-0.009029337111290059,-1.6383078883504996,-2.0500305180437577,65.7360342200098,65.92680362198485,-0.12559695906725565,-0.3436372365030351,-0.9376895662994187,-1.4353658067590729,24.35379939341243,0.3099994659423828,0.3254814046277019,0.2834997177124059,-0.21817220690044792,0.7851716423252597,0.03266375540597721,0.5343356800188346,-0.2849998474121129,45.31238824118502,-24.786514157450867,0.2508359623064273,6,0.002500534057613635,-0.49749946594238637,-1.289999961853031,-1.6050000190734899,-0.375,3,-0.028758495223536573,-4.3636079900124844,17.719999313354492,1.1714323082707996,17.635000228881836,-2.3334181078335323,17.325000762939453,-0.028758495223536573
4491,2017-06-02,17.600000381469727,17.69499969482422,17.495000839233402,17.6200008392334,617030.0,0.0022779565343906683,1.3529530562785688,0.09756324491296144,56.73080332416752,64.01992191842801,-0.15790412259179476,-0.361617619403674,-0.9317605972184353,-1.46407896968811,25.159624740843945,0.19999885559081676,0.32441078667435264,0.297750568389894,-0.21527426089108914,0.8107753976708771,0.04123815374940065,0.5542629830303873,-0.21070072174072152,51.18120406220057,-14.510182387868902,0.25651241464049207,6,-0.03750038146972656,-0.5375003814697266,-1.330000877380371,-1.64500093460083,-0.14000129699707387,4,-0.028977285103856776,-1.6383078883504996,17.559999465942386,-4.3636079900124844,17.719999313354492,1.1714323082707996,17.635000228881836,-0.028977285103856776
4492,2017-06-05,17.579999923706055,17.760000228881836,17.569999694824222,17.600000381469727,347109.0,-0.0011363896210325741,-8.499809269503704,1.0,54.8701206213008,62.39982089005933,-0.12695531508402524,-0.30943939772651774,-0.8628590118058099,-1.432313455320557,26.06142763842595,0.19000053405761363,0.3386502838216181,0.24725008010864258,-0.2550233724800286,0.7495235326973138,-0.0038866461856947865,0.49838680640297994,-0.09697423019409257,48.031526809502495,-13.654968040915712,0.2511367262943358,6,-0.017499923706054688,-0.5174999237060547,-1.3137502670288086,-1.6250004768371582,-0.14500045776366832,0,-0.025312838268227278,1.3529530562785688,17.600000381469727,-1.6383078883504996,17.559999465942386,-4.3636079900124844,17.719999313354492,-0.025312838268227278
4493,2017-06-06,17.725000381469727,17.760000228881836,17.524999618530273,17.579999923706055,526830.0,0.00824803517593553,1.1860506378524156,-7.249856952126645,66.891897116552,62.50365421851097,-0.23734315493674174,-0.41881246807611205,-0.9567487684981728,-1.5667417982185157,26.77918648827033,0.2350006103515625,0.322580829518202,0.35600051879882955,-0.149793322909602,0.8617943605072611,0.10310359794461377,0.6088974396530453,0.1849994659423828,55.42170889653835,-6.43993061639285,0.25289692085421656,6,-0.16250038146972656,-0.6625003814697266,-1.4075002670288086,-1.7225003242492676,-0.3400001525878906,1,-0.037799721403356856,-8.499809269503704,17.579999923706055,1.3529530562785688,17.600000381469727,-1.6383078883504996,17.559999465942386,-0.037799721403356856
4494,2017-06-07,18.010000228881836,18.100000381469727,17.7450008392334,17.795000076293945,831398.0,0.016078975530519957,-1.2539751740841658,1.482754991976007,73.48706464872323,64.44665897967505,-0.481241603181779,-0.6526060559755216,-1.195137846524272,-1.8361316760876036,27.922767561364626,0.375,0.2884523406027526,0.5872503280639663,0.04826024084346159,1.126240415284471,0.3177552844537139,0.8567453716742186,-0.4850006103515625,85.12393046526722,20.817989081227807,0.26949504361025267,6,-0.3249998092651367,-0.7799997329711914,-1.692500114440918,-2.007500171661377,-0.3600006103515625,2,-0.044142146928962234,1.1860506378524156,17.725000381469727,-8.499809269503704,17.579999923706055,1.3529530562785688,17.600000381469727,-0.044142146928962234
4495,2017-06-08,17.6200008392334,18.040000915527344,17.549999237060547,18.040000915527344,627853.0,-0.02165460214836712,1.3333409021757394,-1.953487340536896,54.66670193145941,63.653227415247116,-0.04502784172170493,-0.20955602056947953,-0.7685460794491377,-1.4328711815400155,29.152789659768125,0.4900016784667969,0.2642778647649564,0.15675086975097585,-0.30449771446784624,0.6179994539697979,-0.07387342235843519,0.3873751618603869,-0.095001220703125,20.661172657742114,-39.497693442449616,0.2306242921094119,6,0.06749916076660156,-0.3100004196166992,-1.27250075340271,-1.6175007820129395,-0.07999992370605113,3,-0.019012541195535193,-1.2539751740841658,18.010000228881836,1.1860506378524156,17.725000381469727,-8.499809269503704,17.579999923706055,-0.019012541195535193
4496,2017-06-09,17.725000381469727,17.80500030517578,17.549999237060547,17.600000381469727,446278.0,0.005959111080320323,-1.2666531034365833,-0.29761899355588756,57.65310144092614,63.462903916662086,-0.10634169298995744,-0.2663878007814944,-0.8378800719242534,-1.5221080414277353,30.449283680784735,0.2550010681152344,0.25050341893642525,0.22250041961670064,-0.18129102905312422,0.6262918682865255,0.020604695281786434,0.42439614395161485,-0.1885007476806635,34.78269522931276,-22.086661128748688,0.20189572433491304,6,-0.03750038146972656,-0.2975006103515625,-1.377500295639038,-1.7225003242492676,-0.020000457763671875,4,-0.030465495283818145,1.3333409021757394,17.6200008392334,-1.2539751740841658,18.010000228881836,1.1860506378524156,17.725000381469727,-0.030465495283818145
4497,2017-06-12,17.594999313354492,17.719999313354492,17.555000305175778,17.719999313354492,384097.0,-0.007334333727357256,1.6399841308594318,-1.0,56.21891066578861,62.18980609845198,0.07374100518454796,-0.12673917951278924,-0.6786304045282314,-1.3782175856481516,30.772698321630244,0.17000007629394887,0.2691650884022927,0.0822493553161614,-0.31992219473510275,0.48442090536742555,-0.11883641970947068,0.2833351303417935,-0.04722966461181599,12.173843816549795,-42.09280325623645,0.2010857750256316,6,0.2025012969970703,-0.14749908447265625,-0.9799995422363281,-1.492499828338623,0.125,0,-0.0076726475788706505,-1.2666531034365833,17.725000381469727,1.3333409021757394,17.6200008392334,-1.2539751740841658,18.010000228881836,-0.0076726475788706505
4498,2017-06-13,17.829999923706055,17.899999618530273,17.545000076293945,17.569999694824222,374398.0,0.013356102274650228,-1.2903235730238911,-2.080001831054659,59.35336887258468,60.62311142683468,-0.14604857438611418,-0.34808270294276866,-0.8889469014535649,-1.5979011210145622,31.070579910656793,0.3549995422363281,0.2780466496645744,0.2972499847412102,-0.1267843585455708,0.7212843280279913,0.08523281309781794,0.5092671563846025,0.2700004577636719,51.351295621692216,0.6474159416578971,0.21201717164339082,6,-0.03249931335449219,-0.38249969482421875,-1.202500343322754,-1.7275004386901855,-0.20000076293945312,1,-0.022153699352431944,1.6399841308594318,17.594999313354492,-1.2666531034365833,17.725000381469727,1.3333409021757394,17.6200008392334,-0.022153699352431944
4499,2017-06-14,18.065000534057614,18.100000381469727,17.850000381469727,17.850000381469727,901445.0,0.013180067939266404,-1.3255797448590336,0.8269229358471164,66.96035908561558,60.759147523013105,-0.3653887665246067,-0.5448612761224787,-1.1053727644418423,-1.8172601704342988,31.415111462286394,0.2700004577636719,0.3047242935225434,0.49025058746337535,0.02973023340554093,0.9507709415212098,0.25999041043445814,0.7205107644922926,-0.5200004577636683,93.6937246546148,38.3538412415387,0.23026017702891685,6,-0.26749992370605113,-0.6175003051757777,-1.4262509346008265,-1.9625010490417445,-0.4150009155273402,2,-0.03764186465944386,-1.2903235730238911,17.829999923706055,1.6399841308594318,17.594999313354492,-1.2666531034365833,17.725000381469727,-0.03764186465944386
4500,2017-06-15,17.790000915527344,18.05500030517578,17.709999084472656,18.05500030517578,678057.0,-0.015222784965426284,1.60378879484079,-1.2325544259328463,58.41786794803351,60.9465991478871,-0.060717509408974024,-0.23505131089618203,-0.8020381160482586,-1.5240675169418445,32.245512812697534,0.3550014495849574,0.2803882650922844,0.18550090789794993,-0.24779651922225554,0.6187983350181554,-0.031147805662154582,0.40214962145805444,-0.24500083923339844,44.14427108392329,-10.866850594652213,0.21664871356010362,6,0.02249908447265625,-0.3425006866455078,-1.1512513160705566,-1.6875014305114746,-0.21000099182128906,3,-0.007869662158076385,-1.3255797448590336,18.065000534057614,-1.2903235730238911,17.829999923706055,1.6399841308594318,17.594999313354492,-0.007869662158076385
4501,2017-06-16,17.774999618530273,17.905000686645508,17.424999237060547,17.825000762939453,1243073.0,-0.0008432431829712428,3.5714207863688796,0.18868399838774688,59.259227281183016,61.434277665651784,-0.020430521487412534,-0.20454685769513503,-0.761354540492519,-1.4901370321688283,32.41713411367025,0.48000144958496094,0.23533045315184253,0.15399961471557688,-0.27885660468681195,0.5868558341179657,-0.06242849498561753,0.3704277244167713,0.3250007629394531,51.851820455219766,-5.019334150873533,0.21642810970119397,6,-0.012499809265136719,-0.2949991226196289,-1.1362500190734863,-1.6725001335144043,-0.5049991607666016,4,-0.013220743068705465,1.60378879484079,17.790000915527344,-1.3255797448590336,18.065000534057614,-1.2903235730238911,17.829999923706055,-0.013220743068705465
4502,2017-06-19,17.885000228881836,17.889999389648438,17.7549991607666,17.84000015258789,499210.0,0.006188501418412873,3.9092422403329286,-0.8999809269502194,55.6053727278637,60.18021940024198,-0.09232609698388217,-0.2933590374603199,-0.8504739139990889,-1.580775806335673,32.46078177072954,0.13500022888183594,0.22250821845444335,0.24100017547607422,-0.19686093669036708,0.6788612876425155,0.02206961939285179,0.45993073155929665,0.20150012969970632,68.14817954478023,15.490100126792214,0.21893055608322146,6,-0.12250041961669922,-0.3424997329711914,-1.2462506294250488,-1.7825007438659668,-0.5500011444091832,0,-0.010064316626907543,3.5714207863688796,17.774999618530273,1.60378879484079,17.790000915527344,-1.3255797448590336,18.065000534057614,-0.010064316626907543
4503,2017-06-20,17.8700008392334,18.06999969482422,17.8700008392334,17.950000762939453,562631.0,-0.0008386575038571431,-3.9999761581193525,-1.7777730682829653,53.47225165656483,57.95635129000216,-0.061011355845725035,-0.24981956534018224,-0.8186891825815579,-1.5463850736074605,32.77325008101942,0.1999988555908203,0.23308908750166069,0.19975070953369212,-0.22539935979440529,0.6249007788617895,-0.012824325130356584,0.4123257441977408,0.20326949691772356,65.92605151245426,15.14569417451915,0.21257503466404806,6,-0.10750102996826172,-0.3100004196166992,-1.087501049041748,-1.660001277923584,-0.49999999999999645,1,-0.008394041344955028,3.9092422403329286,17.885000228881836,3.5714207863688796,17.774999618530273,1.60378879484079,17.790000915527344,-0.008394041344955028
4504,2017-06-21,17.764999389648438,17.885000228881836,17.674999237060547,17.809999465942386,895616.0,-0.005875850288402429,1.1538386298502499,0.5625014901175849,54.86934468014154,57.978867150966835,0.006237929752867188,-0.12441916563417621,-0.6989047621792217,-1.4247212383787229,32.91553637131359,0.21000099182128906,0.24822803802076976,0.07774925231933594,-0.3330584703105153,0.48855697494918715,-0.1276546089955879,0.28315311363425977,0.30500030517578125,52.71316454049195,1.1898754298113658,0.20540386131492516,6,-0.0024995803833007812,-0.20499897003173828,-0.8974995613098145,-1.422499656677246,-1.1449985504150355,2,-0.007599225078527172,-3.9999761581193525,17.8700008392334,3.9092422403329286,17.885000228881836,3.5714207863688796,17.774999618530273,-0.007599225078527172
4505,2017-06-22,17.575000762939453,17.770000457763672,17.530000686645508,17.735000610351562,362833.0,-0.010695110230045657,1.0869586850878212,3.55554613656565,49.44568546466926,57.066932042493846,0.21141450441751886,0.09236770407155603,-0.4929635306035536,-1.2166008174965341,32.724777150856156,0.23999977111816406,0.22682375746529004,-0.12624940872192525,-0.4980003075099866,0.24550149006613609,-0.31212485811595414,0.05962604067210364,0.4949989318847656,23.256034018795503,-27.141047900998885,0.18587544939403056,6,0.1874990463256836,-0.015000343322753906,-0.621251106262207,-1.1825008392333984,-0.970001220703125,3,0.004267360019065913,1.1538386298502499,17.764999389648438,-3.9999761581193525,17.8700008392334,3.9092422403329286,17.885000228881836,0.004267360019065913
4506,2017-06-23,17.46500015258789,17.600000381469727,17.350000381469727,17.559999465942386,521890.0,-0.00625892492610991,1.8571241730335364,0.593746274706171,47.54798256466064,56.10349558681296,0.3136379291453899,0.2207759091867345,-0.3652296363331615,-1.0889340851210605,32.30935312808156,0.25,0.15894697780515088,-0.24075002670288015,-0.5977592014902129,0.11625914808445259,-0.41925461409654474,-0.062245439309215556,0.5920995330810541,15.972205665360661,-33.28968618755687,0.17850458739366587,6,0.26000022888183594,0.19250011444091797,-0.5012502670288086,-1.072500228881836,-0.8400001525878906,4,0.006584584604262034,1.0869586850878212,17.575000762939453,1.1538386298502499,17.764999389648438,-3.9999761581193525,17.8700008392334,0.006584584604262034
4507,2017-06-26,17.700000762939453,17.7549991607666,17.524999618530273,17.549999237060547,426793.0,0.013455517222926705,-1.2999866486105018,-1.5789748428935102,49.48666150208006,55.007194767868,0.1062739679964686,0.016137190491644304,-0.5823020310605216,-1.305281554172744,32.03377791592714,0.28999900817871094,0.16350884740839788,-0.02449941635131836,-0.33346902971928927,0.28447019701665255,-0.1789842230353038,0.1299853903326671,0.3288149505615223,48.611210452280474,0.12318607238881896,0.154484806683986,6,0.024999618530273438,-0.04250049591064453,-0.7362508773803711,-1.3075008392333984,-0.8800010681152308,0,-0.024293801505145818,1.8571241730335364,17.46500015258789,1.0869586850878212,17.575000762939453,1.1538386298502499,17.764999389648438,-0.024293801505145818
4508,2017-06-27,17.319999694824222,17.700000762939453,17.28499984741211,17.700000762939453,564712.0,-0.021468985973768007,1.1842092054409477,-2.533314683891945,36.36365007075272,51.60756043288325,0.45407439021226637,0.3913963037717174,-0.1871292056054763,-0.9093661849668102,30.794206097166587,0.41500091552734375,0.14301312802253463,-0.3887504577636669,-0.745370464409465,-0.03213045111786883,-0.5670604610865659,-0.21044045444076787,0.6816634053955042,5.833304193303896,-36.44993581154072,0.17831000332289837,6,0.35750007629394176,0.3375005722045863,-0.35624980926514027,-0.8874998092651403,-0.5849990844726598,1,0.0008660155838751127,-1.2999866486105018,17.700000762939453,1.8571241730335364,17.46500015258789,1.0869586850878212,17.575000762939453,0.0008660155838751127
4509,2017-06-28,17.274999618530273,17.399999618530273,17.200000762939453,17.309999465942386,679370.0,-0.002598156875683766,-1.1621783239854833,0.09210460272048404,42.10525396919615,49.79504776856799,0.41932451538399107,0.4230381482507397,-0.12039753410354592,-0.8499091239531715,29.033699909064335,0.1999988555908203,0.13325149048675655,-0.41150054931640767,-0.8173022727888863,-0.005698825843929001,-0.614401411052647,-0.20859968758016834,0.6836636865209975,13.157701007883713,-30.54445719374016,0.20290086173623995,6,0.3600006103515625,0.3750009536743164,-0.3112497329711914,-0.8424997329711914,-0.3950004577636754,2,0.005499347195424775,1.1842092054409477,17.319999694824222,-1.2999866486105018,17.700000762939453,1.8571241730335364,17.46500015258789,0.005499347195424775
4510,2017-06-29,17.055000305175778,17.364999771118164,16.969999313354492,17.254999160766598,677391.0,-0.012735126958759002,-1.1351327666287325,5.714277929154734,35.43481235461671,47.14789055450506,0.5856913873564125,0.6358655169927268,0.12003095736297453,-0.6137911021449902,27.743476768761653,0.3950004577636719,0.08874799243631415,-0.6062499046325733,-1.0987718518913958,-0.11372795737375085,-0.8525108782619846,-0.3599889310031621,0.8429699965065467,10.828153929138495,-32.597658215700406,0.24626097362941196,6,0.46499919891357777,0.4799995422363317,-0.07500028610229137,-0.6225004196166957,-0.1949996948242152,3,-0.025505685028358704,-1.1621783239854833,17.274999618530273,1.1842092054409477,17.319999694824222,-1.2999866486105018,17.700000762939453,-0.025505685028358704
4511,2017-06-30,17.09000015258789,17.354999542236328,17.024999618530273,17.079999923706055,807011.0,0.002052175126698197,-4.499960263848049,-0.050001430519660106,38.548791279322735,45.25271483800051,0.495402843953336,0.590999545426115,0.11225225442063902,-0.633582449065976,26.626918576045288,0.3299999237060547,-0.000993960008226935,-0.5457500457763658,-1.100502707638551,0.009002616085819426,-0.8231263767074601,-0.2683737148452714,0.7151730502616509,15.286734083962234,-30.76654446450185,0.277376330931093,6,0.42999935150146484,0.44499969482421875,-0.0787501335144043,-0.6575002670288086,-0.13000106811523793,4,-0.028379204565315397,-1.1351327666287325,17.055000305175778,-1.1621783239854833,17.274999618530273,1.1842092054409477,17.319999694824222,-0.028379204565315397
4512,2017-07-03,17.135000228881836,17.254999160766598,17.114999771118164,17.190000534057614,544477.0,0.0026331232236491697,-1.947317699967802,-5.499904634750742,32.75437742914424,42.950728812731555,0.37194074735912963,0.538564324442298,0.10200501577168097,-0.664874007939062,25.29979946785917,0.16499900817870738,-0.053191213203003684,-0.47849998474121236,-1.0766649246150202,0.11966495513259545,-0.7775824546781145,-0.17941751480431023,0.5866555850181996,22.602820257569938,-21.839264284141613,0.2990824699369032,7,0.2924995422363281,0.39999961853027344,-0.11500024795532227,-0.7025003433227539,-0.08500099182128906,0,-0.02976365462909114,-4.499960263848049,17.09000015258789,-1.1351327666287325,17.055000305175778,-1.1621783239854833,17.274999618530273,-0.02976365462909114
4513,2017-07-04,17.055000305175778,17.174999237060547,17.055000305175778,17.100000381469727,377241.0,-0.004668802021444707,-4.333276819394899,0.8181786655570602,22.84949296384154,39.39296751092045,0.36227190255588937,0.5963721953074703,0.2030047699267854,-0.5768405863204933,24.19162273361741,0.11999893188476918,-0.11316581402690673,-0.5249999046325726,-1.1700786036815138,0.1200787944163686,-0.8475392541570415,-0.2024605551081038,0.5914898586697035,19.767658487250998,-17.68250465378263,0.32253934952446983,7,0.31499958038330433,0.4799995422363317,-0.035000324249264025,-0.6225004196166957,0.02499961853027699,1,-0.01377898599510663,-1.947317699967802,17.135000228881836,-4.499960263848049,17.09000015258789,-1.1351327666287325,17.055000305175778,-0.01377898599510663
4514,2017-07-05,17.21500015258789,17.21500015258789,16.924999237060547,17.010000228881836,535897.0,0.009381403960664558,1.8292782776170229,-4.555546136565571,33.524359372335866,37.62393127843897,0.1296881940060608,0.39395754764699475,0.06162242286553976,-0.7285933321095257,22.40655640398855,0.29000091552734375,-0.17056410835250446,-0.3252500534057603,-0.9565936127496961,0.3060935059381755,-0.6409218330777264,-0.009578273733794163,0.36384092620849273,65.90921898503167,28.095222470390958,0.31567177967196725,7,0.1249990463256836,0.2974996566772461,-0.0787496566772461,-0.7224998474121094,-0.2849998474121129,2,-0.027882633632400622,-4.333276819394899,17.055000305175778,-1.947317699967802,17.135000228881836,-4.499960263848049,17.09000015258789,-0.027882633632400622
4515,2017-07-06,17.28499984741211,17.28499984741211,16.920000076293945,17.229999542236328,882711.0,0.004066203555257886,12.27264530448051,0.2682942714390718,36.38890390041962,36.384033649078845,0.015897607770977373,0.31365484185060666,0.009986836068499372,-0.7887374587578222,21.342755109861336,0.36499977111816406,-0.22460966695565077,-0.2385003089904778,-0.8786493172972811,0.4016486993163255,-0.5585748131438812,0.08157419516292563,0.21538021037597233,83.90809637603314,45.89233852627663,0.32007450415340233,7,0.05249977111816406,0.22500038146972656,0.027500152587890625,-0.6649999618530273,-0.3899993896484375,3,-0.02343076020947421,1.8292782776170229,17.21500015258789,-4.333276819394899,17.055000305175778,-1.947317699967802,17.135000228881836,-0.02343076020947421
4516,2017-07-07,17.184999465942386,17.315000534057614,16.995000839233402,17.315000534057614,627654.0,-0.005785385152010547,3.923031779101659,-2.3636426688859853,30.446916063916603,34.2685063781718,0.0804647306421451,0.3911815080472749,0.122571040615302,-0.6803209711732912,20.17892223491652,0.31999969482421164,-0.2821682996551118,-0.31150064468383576,-0.9613437679833297,0.33834247861565814,-0.6364222063335845,0.013420916965912966,0.2341273944365163,67.08837532714763,31.525755185493054,0.324921561649747,7,0.12500095367431285,0.3250007629394496,0.12750053405761363,-0.5649995803833043,-0.27999877929687855,4,-0.01891177571666003,12.27264530448051,17.28499984741211,1.8292782776170229,17.21500015258789,-4.333276819394899,17.055000305175778,-0.01891177571666003
4517,2017-07-10,17.459999084472653,17.5,17.21500015258789,17.225000381469727,540559.0,0.016002305910760573,-1.23530027750144,-1.8076674785058962,39.99996278346202,34.672541124028385,-0.2594424797186967,0.11125346380670109,-0.1359062349321718,-0.9426651908919155,18.70041434792565,0.31500053405761363,-0.3086859077702755,-0.0297510147094755,-0.6780890328118829,0.6185870033929319,-0.3539200237606792,0.2944179943417282,-0.5399990081787074,93.10328951911727,58.84583530092614,0.3241690090512037,7,-0.24999904632568004,0.05000114440918324,-0.1474990844726527,-0.8399991989135707,-0.7999992370605433,0,-0.02863688580858259,3.923031779101659,17.184999465942386,12.27264530448051,17.28499984741211,1.8292782776170229,17.21500015258789,-0.02863688580858259
4518,2017-07-11,17.434999465942386,17.549999237060547,17.389999389648438,17.450000762939453,472545.0,-0.0014318224422187331,-2.047574067682694,-0.06383565868820973,41.624364499291836,34.61910896070568,-0.24184749144221485,0.11082541871284235,-0.07982702716003232,-0.9051867401457301,16.65055387957172,0.15999984741210938,-0.32402604676672553,-0.03500061035155966,-0.6634576687724554,0.5934564480693361,-0.3492291395620093,0.27922791885889,-0.5033993911743195,81.74604376008607,47.76497138047794,0.31422852921044825,7,-0.19999980926514027,0.07500076293944957,-0.12249946594238637,-0.8149995803833043,-0.5349998474121129,1,-0.022082032731569723,-1.23530027750144,17.459999084472653,3.923031779101659,17.184999465942386,12.27264530448051,17.28499984741211,-0.022082032731569723
4519,2017-07-12,17.385000228881836,17.575000762939453,17.290000915527347,17.5,770633.0,-0.002867750994671292,1.1509317172531166,7.665988556899463,44.808728361233086,35.66065518366306,-0.19512301197840287,0.11306561791826653,-0.002879366733946398,-0.8439904219620686,14.18762145099045,0.2849998474121058,-0.36676512116388693,-0.0509998321533196,-0.6140986290179988,0.5120989647113596,-0.3325492305856592,0.23054956627902,-0.4286641876220685,70.99231528585447,34.18174303194128,0.281549398432339,7,-0.13749980926513672,0.125,-0.07250022888183594,-0.7650003433227539,-0.6350002288818359,2,-0.01754387697212001,-2.047574067682694,17.434999465942386,-1.23530027750144,17.459999084472653,3.923031779101659,17.184999465942386,-0.01754387697212001
4520,2017-07-13,17.649999618530273,17.7450008392334,17.385000228881836,17.385000228881836,745769.0,0.015242990288156122,-1.71699199631485,-2.3043471049707263,54.65993921463307,37.45078273203087,-0.4099572836697334,-0.171766664431253,-0.24680558802791097,-1.1003694121060832,12.088013723802938,0.3600006103515625,-0.33496620162145163,0.22099962234496928,-0.32684407393181303,0.7688433186217516,-0.05292222579342365,0.4949214704833622,-0.6565436939697236,87.3331705729166,45.90853552689772,0.273921848138392,7,-0.31749916076660156,-0.1399993896484375,-0.19249916076660156,-0.9349994659423828,-1.25,3,-0.040793163111379704,1.1509317172531166,17.385000228881836,-2.047574067682694,17.434999465942386,-1.23530027750144,17.459999084472653,-0.040793163111379704
4521,2017-07-14,17.540000915527347,17.690000534057614,17.5,17.670000076293945,528825.0,-0.006232221268007376,1.235299397502548,-0.49056400069095224,45.698921423253786,38.889065398043044,-0.2563735395994904,-0.08461438811406552,-0.12495923350407168,-0.9822225778937792,11.092149486559748,0.19000053405761363,-0.3225208401207311,0.12275085449219247,-0.4035019654326959,0.6490036744170808,-0.1403755554702535,0.38587726445463844,-0.4864213977929701,61.320819223170965,19.945794727860168,0.2631264099624442,7,-0.20750045776367543,-0.030000686645511365,-0.04125070571899769,-0.7650008201599157,-1.0850009918212926,4,-0.036773114258659256,-1.71699199631485,17.649999618530273,1.1509317172531166,17.385000228881836,-2.047574067682694,17.434999465942386,-0.036773114258659256
4522,2017-07-17,17.704999923706055,17.739999771118164,17.59000015258789,17.600000381469727,648414.0,0.009407012518034774,-1.399993896484375,-0.8076940006162464,61.702172065427405,43.206029742663695,-0.37103328072350195,-0.2780455335779557,-0.2722416608141458,-1.1348378607710075,10.107780608463282,0.19999885559081676,-0.26669554127449757,0.2967498779296882,-0.20121744359973093,0.7947171994591073,0.04776621716498042,0.545733538694396,-0.5961067002517559,91.20858851985523,43.46491870214419,0.24898366076470899,7,-0.3724994659423828,-0.19499969482421875,-0.14750003814697266,-0.929999828338623,-0.9799995422363281,0,-0.04518493309844018,1.235299397502548,17.540000915527347,-1.71699199631485,17.649999618530273,1.1509317172531166,17.385000228881836,-0.04518493309844018
4523,2017-07-18,17.719999313354492,17.774999618530273,17.610000610351562,17.760000228881836,488614.0,0.0008471838301651324,3.714277929155313,-0.3809627611262489,63.77713110088087,46.56744882361314,-0.31489730914100633,-0.3213338065567193,-0.26995205762613494,-1.123349149585117,8.647300984053565,0.16499900817871094,-0.21878233212333242,0.3192493438720696,-0.15330545738708423,0.7918041451312234,0.08297194324249446,0.5555267445016447,-0.560217480637867,88.6597005651272,35.03166156734797,0.23627740062957658,7,-0.3724994659423828,-0.20999908447265625,-0.09749889373779297,-0.722498893737793,-0.9949989318847656,1,-0.05981938527184505,-1.399993896484375,17.704999923706055,1.235299397502548,17.540000915527347,-1.71699199631485,17.649999618530273,-0.05981938527184505
4524,2017-07-19,17.6299991607666,17.780000686645508,17.614999771118164,17.71500015258789,444138.0,-0.005079015579874335,-1.8695868508782114,2.1249761586877742,69.36029747034634,50.230936998049444,-0.1786229445017362,-0.2550422514690709,-0.16125677817009887,-1.0035227156748547,7.894145757529709,0.16500091552734375,-0.16019159856822185,0.2359992027282729,-0.2181464936802655,0.6901448991368113,0.008926354524003699,0.4630720509325421,-0.40869554946861086,62.02497416632061,2.8598113494301955,0.2270728482042696,7,-0.24249839782714844,-0.11999893188476562,-0.007498741149902344,-0.6074991226196289,-0.8799991607666016,2,-0.04140666914272195,3.714277929155313,17.719999313354492,-1.399993896484375,17.704999923706055,1.235299397502548,17.540000915527347,-0.04140666914272195
4525,2017-07-20,17.649999618530273,17.760000228881836,17.604999542236328,17.610000610351562,376374.0,0.001134455967994663,-5.199885561701316,-0.4705710759564681,69.04765920895412,54.519908458609166,-0.15802091835893606,-0.283680331572004,-0.1579145088442786,-0.995912382288644,7.6179472151952154,0.1550006866455078,-0.07006563808120703,0.25224971771240234,-0.2093659307545721,0.7138653661793768,0.02144189347891512,0.48305754194588957,-0.3616523581905824,53.57116095939401,-10.683967298480042,0.23080782423348647,7,-0.15249919891357422,-0.1549997329711914,-0.02749919891357422,-0.6049995422363281,-1.0,3,-0.050991480905494546,-1.8695868508782114,17.6299991607666,3.714277929155313,17.719999313354492,-1.399993896484375,17.704999923706055,-0.050991480905494546
4526,2017-07-21,17.579999923706055,17.795000076293945,17.569999694824222,17.649999618530273,657505.0,-0.003965988461026804,-4.000000000000316,-1.7500357636736446,64.88298154650133,57.284688321169085,-0.02916503692460637,-0.21568150180663537,-0.069095177211004,-0.8969915850986006,7.992834956309205,0.225000381469723,-0.01513062574590407,0.17650003433227468,-0.2914639791137148,0.6444640477782642,-0.057481972390721836,0.4104820410552712,-0.23265425220966662,4.444538634339185,-62.39096661191462,0.2339820067229948,7,-0.037499427795410156,-0.08500003814697266,0.05000019073486328,-0.5349998474121094,-1.245000839233402,4,-0.06712174688832562,-5.199885561701316,17.649999618530273,-1.8695868508782114,17.6299991607666,3.714277929155313,17.719999313354492,-0.06712174688832562
4527,2017-07-24,17.270000457763672,17.6299991607666,17.239999771118164,17.575000762939453,493873.0,-0.01763364432808434,-1.1369731300230972,4.35716621253406,56.23190777470897,58.90774868510432,0.28055186019861367,0.06371856347913507,0.24200269720319767,-0.5642903459097681,8.05327272903559,0.3899993896484375,0.025165166173913178,-0.11199941635131694,-0.5617638756489711,0.33776504294633725,-0.33688164600014403,0.11288281329751015,0.5249996185302734,5.405526153000206,-64.60019215346192,0.2248822296488276,7,0.2474994659423828,0.22499942779541016,0.35124969482421875,-0.22500038146972656,-0.8100013732910192,0,-0.047191691514474554,-4.000000000000316,17.579999923706055,-5.199885561701316,17.649999618530273,-1.8695868508782114,17.6299991607666,-0.047191691514474554
4528,2017-07-25,17.334999084472653,17.479999542236328,17.295000076293945,17.325000762939453,371844.0,0.0037636725527567805,-4.285722070844686,-0.03278134927582196,53.680963647894956,59.893552605844526,0.2233657240418161,-0.00010406561837683626,0.17759086913184063,-0.6055795747886101,8.701889387711953,0.20999908447265625,0.09100630415201039,-0.04775075912476012,-0.49712977625727106,0.4016282580077508,-0.2724402676910138,0.17693874944149357,0.4600009918212926,17.116983985152977,-51.200729410599514,0.22468950856625483,7,0.182500839233402,0.16000080108642933,0.3175010681152379,-0.2899990081787074,-0.6749992370605433,1,-0.03518885118080661,-1.1369731300230972,17.270000457763672,-4.000000000000316,17.579999923706055,-5.199885561701316,17.649999618530273,-0.03518885118080661
4529,2017-07-26,17.370000839233402,17.625,17.315000534057614,17.385000228881836,736767.0,0.0020191379641953944,-3.9599914550779,-1.500190766883047,52.66461541405142,59.67184996133546,0.20787257578105667,-0.02911645944498531,0.15020350633959723,-0.6153100001954996,8.904773112523978,0.30999946594238637,0.12206908068084843,-0.01749906539916779,-0.46408218536881307,0.4290840545704775,-0.24079062538399043,0.20579249458565485,0.4138992309570284,23.423602996770178,-41.148966944729985,0.22329155998482234,7,0.1474990844726527,0.032499313354488635,0.291249275207516,-0.3250007629394567,-0.610000610351566,2,-0.037133012469799165,-4.285722070844686,17.334999084472653,-1.1369731300230972,17.270000457763672,-4.000000000000316,17.579999923706055,-0.037133012469799165
4530,2017-07-27,16.620000839233402,17.145000457763672,16.620000839233402,17.004999160766598,1738116.0,-0.0431778908326812,-1.7272826356205422,25.667599186170406,37.41648428579189,58.75157916828414,0.8899947865322062,0.7237295170531759,0.9002269848178095,0.15386078168301154,9.215875484051796,0.75,0.1321086634403379,-0.7457490921020486,-1.291808834241337,-0.19968934996276033,-1.0187789631716946,-0.4727192210324027,1.153021224975582,0.0,-61.60005707843947,0.2730298710696442,7,0.5874996185302699,0.5874996185302699,1.041249275207516,0.4249992370605433,0.2699985504150355,3,0.007821850433347821,-3.9599914550779,17.370000839233402,-4.285722070844686,17.334999084472653,-1.1369731300230972,17.270000457763672,0.007821850433347821
4531,2017-07-28,16.604999542236328,16.78499984741211,16.5,16.639999389648438,945682.0,-0.0009026050685666531,-1.3265395095367847,0.09090909090909259,28.4634528350838,55.058388142690404,0.8475469486971363,0.7383904360908211,0.9070184477119305,0.18606452315116684,9.638588504627817,0.2849998474121094,0.13571249006770003,-0.7365003585815444,-1.3701701769475285,-0.10283054021556026,-1.0533352677645382,-0.41966544939855055,1.1219016729736317,9.292001789195622,-46.32693050154914,0.3168349091829922,7,0.5425004959106445,0.5425004959106445,1.0562505722045898,0.4400005340576172,0.07999992370605824,4,0.0027100317696175935,-1.7272826356205422,16.620000839233402,-3.9599914550779,17.370000839233402,-4.285722070844686,17.334999084472653,0.0027100317696175935
4532,2017-07-31,16.625,16.690000534057614,16.559999465942386,16.59000015258789,942590.0,0.0012044840900355958,-1.7368294249920242,-1.0,29.545443598766525,51.25486730912215,0.7355931721298816,0.7148750138520583,0.879516067096791,0.1795656669780321,10.084145462095504,0.13000106811522727,0.09362470246872334,-0.6909998893737779,-1.396620603885367,0.014620825137811266,-1.0438102466295724,-0.3381895321179833,1.028287142297362,11.11111111111111,-39.50086728231331,0.3528103572557946,7,0.5225000381469727,0.5225000381469727,1.0662503242492676,0.4200000762939453,0.13500022888183594,0,-0.01744366409187048,-1.3265395095367847,16.604999542236328,-1.7272826356205422,16.620000839233402,-3.9599914550779,17.370000839233402,-0.01744366409187048
4533,2017-08-01,16.819999694824222,16.864999771118164,16.514999389648438,16.694999694824222,653004.0,0.011729304951832997,2.255815191355832,3.571444141689373,36.70585785437907,47.626596240681344,0.44645206521923697,0.5284614596246335,0.6817047207422711,0.0017336398276945886,10.116020183184155,0.35000038146972656,0.08186915238738024,-0.4842501640319803,-1.2155305064524953,0.2470301783885347,-0.849890335242236,-0.11860999282172457,0.7640902189352978,28.44441731770865,-18.780359953791724,0.36564017121025744,8,0.32750034332275035,0.32750034332275035,0.8712506294250453,0.225000381469723,-0.1100006103515696,1,-0.02140312823325119,-1.7368294249920242,16.625,-1.3265395095367847,16.604999542236328,-1.7272826356205422,16.620000839233402,-0.02140312823325119
4534,2017-08-02,16.735000610351562,16.930000305175778,16.725000381469727,16.899999618530273,835698.0,-0.005053453389705753,-1.2162217892012441,-1.3199920654296875,26.478147839790466,42.89665053299649,0.43711147979598763,0.6067655685884539,0.7602674555046463,0.10381991348285169,9.685654532463337,0.20499992370605113,0.01724877190937235,-0.545249271392823,-1.3191282473897061,0.22862970460406018,-0.9321887593912663,-0.15830978339437962,0.7840439085823867,36.43417729754026,-5.480988068102718,0.38693948799844213,8,0.41249942779541016,0.41249942779541016,0.9324994087219238,0.3099994659423828,0.05999946594238281,2,-0.004481670762118806,2.255815191355832,16.819999694824222,-1.7368294249920242,16.625,-1.3265395095367847,16.604999542236328,-0.004481670762118806
4535,2017-08-03,16.879999160766598,16.905000686645508,16.674999237060547,16.790000915527347,450242.0,0.00866438871387576,2.2857045544338632,-0.545447189244758,33.333269112763816,39.391126929247875,0.191544942922647,0.4531003634640136,0.6145756503031272,-0.020360399232234982,9.5622379870075,0.23000144958496094,-0.05556276499330792,-0.3800006866455128,-1.1742826172016159,0.4142812439105903,-0.7771416519235643,0.017140278632538752,0.5779026870313153,88.37183513422391,46.89087687069535,0.39714096527805154,8,0.18500041961670277,0.26750087738037465,0.7625012397766149,0.1650009155273473,-0.2749996185302699,3,-0.007108941815807124,-1.2162217892012441,16.735000610351562,2.255815191355832,16.819999694824222,-1.7368294249920242,16.625,-0.007108941815807124
4536,2017-08-04,16.860000610351562,16.889999389648438,16.774999618530273,16.860000610351562,383163.0,-0.0011847483062390474,2.8334816887080367,0.0,26.97546012907634,36.14041052417758,0.11026679121717464,0.4716859981651318,0.6310552363883133,0.019034565756243182,9.554043646944365,0.11499977111816406,-0.13730772267533098,-0.38374929428100657,-1.1975501362512269,0.4300515476892137,-0.7906497152661167,0.023151126704103575,0.540427126578475,83.13264086772753,45.96146323042608,0.40690042098510937,8,0.2024993896484375,0.28749942779541016,0.6674990653991699,0.1849994659423828,-0.220001220703125,4,0.0017792869638721953,2.2857045544338632,16.879999160766598,-1.2162217892012441,16.735000610351562,2.255815191355832,16.819999694824222,0.0017792869638721953
4537,2017-08-07,16.959999084472653,16.959999084472653,16.78499984741211,16.905000686645508,250900.0,0.005931107384402612,5.363794000347494,100.0,30.20828883672364,33.532335545158546,-0.04283427986281296,0.35026649678869504,0.5302391069813552,-0.06015039074379658,10.157517033923833,0.17499923706054332,-0.22469483229382092,-0.25875082015991424,-1.0752957774446976,0.5577941371248691,-0.6670232988023059,0.14952165848247745,0.38640298824158137,100.0,66.47733706614991,0.40827247864239236,8,0.1025009155273473,0.18750095367431996,0.5675005912780797,0.08500099182129262,-0.6899986267089808,0,-0.016214601024479802,2.8334816887080367,16.860000610351562,2.2857045544338632,16.879999160766598,-1.2162217892012441,16.735000610351562,-0.016214601024479802
4538,2017-08-08,17.049999237060547,17.049999237060547,16.854999542236328,16.975000381469727,415363.0,0.005306613056971887,4.200071208768851,1.363655280041704,34.89580591100419,31.5580233781533,-0.19837429948066188,0.24237068000448758,0.4304565121393722,-0.12740484316354284,10.841612119443175,0.19499969482421875,-0.3049804789686803,-0.1495006561279304,-0.9627260182698585,0.6637247060139977,-0.5561133371988944,0.25711202494303365,0.24561871129083457,100.0,67.18764420855231,0.4066126810709634,8,-0.22749900817871094,0.09750080108642578,0.43125057220458984,-0.0049991607666015625,-0.625,1,-0.01700874024371557,5.363794000347494,16.959999084472653,2.8334816887080367,16.860000610351562,2.2857045544338632,16.879999160766598,-0.01700874024371557
4539,2017-08-09,17.079999923706055,17.094999313354492,16.885000228881836,17.03499984741211,518922.0,0.0017595711429885252,4.600061036087586,0.6000101726812644,35.23314167574229,31.315429754814453,-0.3060188300689646,0.19852714177971365,0.38808010729314546,-0.13313676273330088,11.14834051514269,0.20999908447265625,-0.35257093188000965,-0.10424995422363281,-0.9142612841772362,0.7057613757299706,-0.5092556192004345,0.30075571075316887,0.16788094774424422,96.42871739910355,63.50581345017259,0.40500566497680096,8,-0.2825002670288086,0.06750011444091797,0.372499942779541,-0.034999847412109375,-0.4850006103515625,2,-0.021662812698251988,4.200071208768851,17.049999237060547,5.363794000347494,16.959999084472653,2.8334816887080367,16.860000610351562,-0.021662812698251988
4540,2017-08-10,16.930000305175778,17.104999542236328,16.885000228881836,17.059999465942386,441938.0,-0.00878217911008805,1.0,-2.8888653414149843,33.83082641483294,31.911804597008803,-0.12004545811248946,0.3075908611242859,0.5288639009066252,0.03715266188436317,11.97032122847462,0.2199993133544922,-0.4072764977512975,-0.2182496070861859,-1.004762531785719,0.5682633176133471,-0.6115060694359542,0.1750068552635824,0.27300771398750356,46.969915903244306,10.013230889267298,0.3932564623497666,8,-0.12000083923339488,0.21749973297119496,0.49624919891357777,0.2274999618530309,-0.4799995422363246,3,-0.007974024007581404,4.600061036087586,17.079999923706055,4.200071208768851,17.049999237060547,5.363794000347494,16.959999084472653,-0.007974024007581404
4541,2017-08-11,16.895000457763672,16.940000534057614,16.700000762939453,16.899999618530273,469795.0,-0.002067327039646072,4.646987546281102,0.03845533107384211,39.19306361431695,32.983762376514406,-0.044234663421164555,0.3075600451702414,0.5527616654126177,0.09436083511675264,13.062927898409427,0.2399997711181605,-0.46889654276759174,-0.2209994316101067,-0.9926316615085504,0.550632798288337,-0.6068155465593286,0.16481668333911514,0.2658270802498137,48.14821791877025,6.903077304627921,0.3858161149492217,8,-0.08500099182128906,0.2524995803833008,0.5287494659423828,0.2624998092651367,-0.32999992370605824,4,-0.017164895393304458,1.0,16.930000305175778,4.600061036087586,17.079999923706055,4.200071208768851,17.049999237060547,-0.017164895393304458
4542,2017-08-14,16.905000686645508,17.014999389648438,16.799999237060547,17.0,371936.0,0.0005919046233135994,2.4400549324788283,19.003052270125906,37.202416431370196,33.03893555173565,-0.011555043976585466,0.2472284091845225,0.5321914294379013,0.10797025697355167,13.906484913230491,0.21500015258789062,-0.43545129064104415,-0.17099924087524343,-0.8955792790504482,0.5535807972999613,-0.5332892599628458,0.19129077821235896,0.21617719908716992,50.61741767764298,6.059145441978266,0.3622900190876016,8,-0.015001296997070312,0.24249935150146484,0.5049996376037598,0.2524995803833008,-0.3400001525878942,0,-0.0156759116375792,4.646987546281102,16.895000457763672,1.0,16.930000305175778,4.600061036087586,17.079999923706055,-0.0156759116375792
4543,2017-08-15,16.65999984741211,17.0,16.649999618530273,17.0,561086.0,-0.014492802678614636,1.058824849375624,3.5789748428935693,31.216879956968484,33.565461342533204,0.23284966183799938,0.43083410920684173,0.7588828864555417,0.37515625614224035,14.83810868089464,0.35000038146972656,-0.3858056372380574,-0.3630001068115227,-1.042933232777937,0.3169330191548916,-0.7029666697947299,-0.023033543828315572,0.423907365176607,2.197852870036177,-43.173512528296754,0.3399665629832068,8,0.2174997329711914,0.4875001907348633,0.7000002861022949,0.4975004196166992,-0.020000457763671875,1,-0.023409327324154683,2.4400549324788283,16.905000686645508,4.646987546281102,16.895000457763672,1.0,16.930000305175778,-0.023409327324154683
4544,2017-08-16,16.899999618530273,16.920000076293945,16.674999237060547,16.700000762939453,451877.0,0.014405748698457899,1.0416756073719096,-0.5882316642170338,60.14490349902406,36.54453182989545,0.020915888283241202,0.14054637579999252,0.49379724903825206,0.15457148501047158,15.800519577300465,0.26000022888183594,-0.33109078362112854,-0.08650035858154226,-0.7048179561144003,0.5318172389513158,-0.3956591573479713,0.22265844018488679,0.14887316130311845,54.945064158188394,3.6761258565499517,0.3091587987664285,8,-0.022500038146972656,0.24750041961669922,0.4725003242492676,0.25750064849853516,-0.34499931335449574,2,-0.028106532082338376,1.058824849375624,16.65999984741211,2.4400549324788283,16.905000686645508,4.646987546281102,16.895000457763672,-0.028106532082338376
4545,2017-08-17,16.75,16.885000228881836,16.700000762939453,16.885000228881836,394110.0,-0.008875717273141515,1.7407281820879075,-0.6750050068188104,54.78550763319375,39.634537108130715,0.16822670978707777,0.2315340233226344,0.6290235459285753,0.3201175412784565,16.859915318950026,0.1999988555908203,-0.30723486690337865,-0.19149999618530344,-0.732688667164691,0.34968867479408416,-0.46209433167499725,0.07909433930439036,0.26594041304338845,27.397381966399287,-27.975904756867408,0.2705943354896944,8,0.12749958038330078,0.39750003814697266,0.6287503242492676,0.4075002670288086,-0.22500038146972656,3,-0.009253772337045274,1.0416756073719096,16.899999618530273,1.058824849375624,16.65999984741211,2.4400549324788283,16.905000686645508,-0.009253772337045274
4546,2017-08-18,16.399999618530273,16.729999542236328,16.399999618530273,16.729999542236328,489662.0,-0.020895545162371687,1.0,2.444439734949632,43.902413809858075,41.1561065495901,0.4985408164035654,0.5150035616341455,0.9564940098991812,0.6823499252546021,18.154784780685684,0.35000038146972656,-0.26238601295033703,-0.48250036239624094,-0.9866150233569755,0.021614298564493595,-0.7345576928766064,-0.23044303191587545,0.5849843697305133,0.0,-58.45345745907845,0.25205733048036705,8,0.35249996185302734,0.6975002288818359,1.0212507247924805,0.8300008773803711,0.125,4,0.0030488503397696487,1.7407281820879075,16.75,1.0416756073719096,16.899999618530273,1.058824849375624,16.65999984741211,0.0030488503397696487
4547,2017-08-21,16.454999923706055,16.495000839233402,16.319999694824222,16.434999465942386,771229.0,0.0033536772228723866,2.4999427808504096,-0.06060746178075969,39.29616996808387,41.645035889265614,0.40719388377868526,0.4172051625546658,0.883329341659497,0.6372313590826693,19.2222068382622,0.1750011444091797,-0.24209726783427854,-0.38675003051757884,-0.8907369653895216,0.11723690435436396,-0.6387434979535485,-0.13475656308160922,0.48318531497628925,19.85296592579253,-40.64508036205622,0.25199346743597073,8,0.25749969482421875,0.6024999618530273,0.9662504196166992,0.8550004959106445,0.04999923706054332,0,0.006684935330390607,1.0,16.399999618530273,1.7407281820879075,16.75,1.0416756073719096,16.899999618530273,0.006684935330390607
4548,2017-08-22,16.725000381469727,16.729999542236328,16.424999237060547,16.555000305175778,486315.0,0.016408414403861205,2.388922444394994,8.499809269503881,49.7354433279544,43.25640273951141,0.09637953205129435,0.10452080847254308,0.5903515087886362,0.37487106679684246,19.943988524911305,0.30500030517578125,-0.20180822305027846,-0.08624963760376048,-0.5353995439686905,0.36290026876116954,-0.3108245907862255,0.13832531557870453,0.15136630282680485,67.50007152552806,3.794602305420419,0.22457495318246534,8,-0.012500762939453125,0.33249950408935547,0.6962499618530273,0.7024993896484375,-0.3299999237060547,1,-0.009566507848297712,2.4999427808504096,16.454999923706055,1.0,16.399999618530273,1.7407281820879075,16.75,-0.009566507848297712
4549,2017-08-23,16.725000381469727,16.795000076293945,16.620000839233402,16.649999618530273,388114.0,0.0,-1.5926135239764607,0.4411807604707691,45.5587715137035,44.55950775049703,0.045513389618829336,0.05662455188324245,0.5593244588472004,0.3779583089957441,21.252313030189534,0.17499923706054332,-0.17358171965304336,-0.05399961471557546,-0.41895946074708235,0.3109602313159314,-0.23647953773133068,0.12848030830017976,0.09572960387957252,71.68146970356774,10.63776020095333,0.18247992301575397,8,-0.05750083923339844,0.33249950408935547,0.7037496566772461,0.7224998474121094,-0.19499969482421875,2,-0.005082271442903186,2.388922444394994,16.725000381469727,2.4999427808504096,16.454999923706055,1.0,16.399999618530273,-0.005082271442903186
4550,2017-08-24,16.75,16.75,16.645000457763672,16.690000534057614,264673.0,0.001494745468464842,2.5000158947134183,0.7999847413662037,46.85712541852679,45.411070173187014,-0.008609827288093896,0.04412585993605944,0.5118139935746342,0.3624498552301745,20.506187051748398,0.10499954223632812,-0.16326893297971878,-0.03549995422363139,-0.39309272541814266,0.3220928169708799,-0.21429633982088703,0.14329643137362424,0.04500007629394531,90.52630733585765,30.943381948562454,0.1787963855972548,8,-0.08250045776367188,0.30749988555908203,0.6987504959106445,0.6975002288818359,-0.059999465942386365,3,-0.011641772825326746,-1.5926135239764607,16.725000381469727,2.388922444394994,16.725000381469727,2.4999427808504096,16.454999923706055,-0.011641772825326746
4551,2017-08-25,16.649999618530273,16.764999389648438,16.559999465942386,16.655000686645508,369667.0,-0.005970172028043397,-1.2161989401406739,-0.08335187716564976,41.142882055138784,45.84889968693908,0.05920884816438843,0.1556506823769297,0.5881610008661653,0.4699393616842755,19.54829045029544,0.20499992370605113,-0.16003115689941794,-0.13775033950805593,-0.49110225726064627,0.2156015782445344,-0.3144262983843511,0.03892561936823924,-0.32999992370605113,69.47361235479043,14.383409398342344,0.17667595887629464,8,0.010000228881835938,0.4075002670288086,0.8462505340576172,0.7975006103515625,0.03000068664550426,4,-0.007507507679512693,2.5000158947134183,16.75,-1.5926135239764607,16.725000381469727,2.388922444394994,16.725000381469727,-0.007507507679512693
4552,2017-08-28,16.334999084472653,16.65999984741211,16.334999084472653,16.65999984741211,443033.0,-0.01891895142790556,1.0000000000000218,64.986270022884,31.898751291683908,45.92466316857412,0.31832720972271744,0.472011376907421,0.871813954685198,0.7874000747938545,18.778809752080054,0.3250007629394567,-0.15026954883317245,-0.4382508277893109,-0.8401841222222046,-0.036317533356417186,-0.6392174750057578,-0.23728418057286405,-0.006099395751945735,0.0,-47.36836367246475,0.20096664721644752,8,0.28500080108642933,0.6400003433227575,1.1837511062622106,1.1125011444091832,0.6100006103515696,0,0.011631499522900324,-1.2161989401406739,16.649999618530273,2.5000158947134183,16.75,-1.5926135239764607,16.725000381469727,0.011631499522900324
4553,2017-08-29,16.459999084472653,16.46500015258789,16.21500015258789,16.315000534057614,579642.0,0.0076522808084402705,2.22579216144697,-0.4461483385565171,35.02414590929314,43.13346788082625,0.18100859394815672,0.33587886454507654,0.7167561153105702,0.6634565302393121,18.83253622066722,0.25,-0.1538813792617546,-0.29525079727173065,-0.7199673689046975,0.12946577436123619,-0.5076090830882123,-0.08289251145524901,0.3050003051757848,42.24120070900701,1.0340842510009267,0.2123582858164827,8,0.09000110626221058,0.4600009918212926,1.0462508201599157,1.0200014114379918,0.095001220703125,1,0.0027339051516956925,1.0000000000000218,16.334999084472653,-1.2161989401406739,16.649999618530273,2.5000158947134183,16.75,0.0027339051516956925
4554,2017-08-30,16.65999984741211,16.694999694824222,16.510000228881836,16.555000305175778,353908.0,0.012150715313716143,1.1142888283378294,0.7241420133910612,43.63207292540127,41.89419735773819,-0.06326980982318986,0.13699493728542222,0.4917868402482455,0.4651270950003976,18.778192235407015,0.2350006103515696,-0.15188708762062575,-0.09149999618530202,-0.5182887569187038,0.33528876454809975,-0.3048943765520029,0.12189438418139886,0.0939995574951169,80.90914765673226,38.760824221580684,0.21339438036670016,8,-0.1549997329711914,0.26000022888183594,0.846250057220459,0.8500003814697266,-0.2899990081787074,2,-0.01590632605495501,2.22579216144697,16.459999084472653,1.0000000000000218,16.334999084472653,-1.2161989401406739,16.649999618530273,-0.01590632605495501
4555,2017-08-31,16.760000228881836,16.829999923706055,16.614999771118164,16.75,962604.0,0.006002423912702559,1.8666759915059192,0.09524069028155899,46.91075454947796,42.22845743991818,-0.18070560624083853,0.029032080352127565,0.373590323930614,0.36891340483970936,18.384255974626562,0.21500015258789062,-0.11174308161523072,0.014500331878661399,-0.40803493970393134,0.43703560346125414,-0.19676730391263675,0.22576796766995955,-0.5450000762939453,88.61793156492587,45.27759156401294,0.21126763579129668,8,-0.23750019073486328,-0.07999992370605469,0.6999998092651367,0.75,-0.3950004577636719,3,-0.01372312285771804,1.1142888283378294,16.65999984741211,2.22579216144697,16.459999084472653,1.0000000000000218,16.334999084472653,-0.01372312285771804
4556,2017-09-01,16.889999389648438,17.0,16.739999771118164,16.745000839233402,433238.0,0.007756513066305315,-2.354826801205931,14.499523173755128,49.67459256838107,43.38161550661787,-0.26137515835637615,-0.10393311926293691,0.23007665603666538,0.24485251042122158,17.73949054663162,0.26000022888183594,-0.14817688425369724,0.1429995536804185,-0.28145575260320044,0.5674548599640374,-0.06922809946139097,0.35522720682222797,-0.6626992416381832,85.9871806709009,41.76762009519716,0.21222765314180883,9,-0.2824993133544922,-0.22999954223632812,0.3175010681152344,0.470001220703125,-0.5450000762939453,4,-0.011841258899831564,1.8666759915059192,16.760000228881836,1.1142888283378294,16.65999984741211,2.22579216144697,16.459999084472653,-0.011841258899831564
4557,2017-09-04,16.684999465942386,16.879999160766598,16.655000686645508,16.879999160766598,253139.0,-0.01213735530574922,1.307680269181158,-1.344838926086197,50.5518676427122,43.47232931936874,-0.022706646794020457,0.08369949620689354,0.4113253845956102,0.4532218765511793,17.473508348234084,0.2349987030029297,-0.17219605051832332,-0.04825038909911683,-0.46131724616088476,0.3648164679626511,-0.2547838176300026,0.1582830394317689,-0.4267913238525409,59.872535632195536,9.910479701848764,0.20653342853088405,9,-0.07749938964844105,-0.02499961853027699,0.4625005722045863,0.6150007247924769,-0.17000007629394887,0,-0.00029962007351647113,-2.354826801205931,16.889999389648438,1.8666759915059192,16.760000228881836,1.1142888283378294,16.65999984741211,-0.00029962007351647113
4558,2017-09-05,16.760000228881836,16.834999084472653,16.614999771118164,16.684999465942386,361205.0,0.004495101308965799,-1.0465037880803771,-0.3846198990570794,46.66668483187194,43.59543079916522,-0.1030582500078161,-0.014905434129921957,0.32520568818618045,0.382699589625517,17.634255721695553,0.21999931335448863,-0.14468756258792226,0.041250324249269,-0.3444535504819335,0.4269541989804715,-0.15160161311633047,0.23410226161486847,-0.4721204124755829,51.020431995204376,1.6189349232089683,0.19285193736560044,9,-0.15250015258789062,-0.10000038146972656,0.3874998092651367,0.5399999618530273,-0.4449996948242223,1,0.011038154141763235,1.307680269181158,16.684999465942386,-2.354826801205931,16.889999389648438,1.8666759915059192,16.760000228881836,0.011038154141763235
4559,2017-09-06,16.709999084472653,16.709999084472653,16.625,16.684999465942386,361201.0,-0.002983361797514683,5.800030518045442,0.33332485631445236,48.99997901920497,43.83352564368502,-0.06192041314267982,0.006276719049647994,0.36472834204627347,0.440287008819368,17.998490441506945,0.13500022888183594,-0.1109289713810071,0.00974922180175497,-0.33647112017377623,0.35596956377728617,-0.16336094918601063,0.18285939278952057,-0.39363446072264807,24.675131656517994,-26.37333909038183,0.17311017098776646,9,-0.10249900817870738,-0.04999923706054332,0.43750095367431996,0.5900011062622106,-0.9149990081787074,2,-0.009275810160929598,-1.0465037880803771,16.760000228881836,1.307680269181158,16.684999465942386,-2.354826801205931,16.889999389648438,-0.009275810160929598
4560,2017-09-07,16.795000076293945,16.84000015258789,16.670000076293945,16.819999694824222,407734.0,0.005086834020253006,4.230728601191349,-1.0000000000004263,61.383269462052056,46.0824575777865,-0.1563038822407421,-0.09418566968082942,0.27711285535719554,0.3638427583905184,18.23968500299501,0.1700000762939453,-0.1160332032311473,0.10150022506713796,-0.2308460049081944,0.4338464550424703,-0.06467288992053,0.2676733400548059,-0.4512900374939406,46.753298224928294,-10.30828768787591,0.16617311498766693,9,-0.1875,-0.13500022888183594,0.35249996185302734,0.505000114440918,-1.0349998474121094,3,-0.025305104800828593,5.800030518045442,16.709999084472653,-1.0465037880803771,16.760000228881836,1.307680269181158,16.684999465942386,-0.025305104800828593
4561,2017-09-08,16.604999542236328,16.834999084472653,16.549999237060547,16.795000076293945,481327.0,-0.011312922488509014,1.1111213150886508,7.60013733119599,54.01067500594131,48.53933799048177,0.029773061545270707,0.07691840261588112,0.4611088442012772,0.5643360041738568,18.00015978955113,0.2849998474121058,-0.11720452883013621,-0.07400026321410991,-0.39442148678864086,0.24642096036042105,-0.2342108750013736,0.0862103485731538,-0.23503790498832444,16.666762997428147,-43.238368183306974,0.16021061178726478,9,0.0025005340576171875,0.05500030517578125,0.5012502670288086,0.6950006484985352,-0.8849992752075213,4,-0.014453464482651945,4.230728601191349,16.795000076293945,5.800030518045442,16.709999084472653,-1.0465037880803771,16.760000228881836,-0.014453464482651945
4562,2017-09-11,16.639999389648438,16.694999694824222,16.559999465942386,16.674999237060547,520760.0,0.0021077897245997956,2.5999694827319715,0.18420920544094765,47.40058771857171,49.91449819151272,0.047592147129332574,0.022184812401871312,0.41893664323661284,0.5433323264460803,18.0942672727264,0.13500022888183594,-0.1229756203053114,-0.025750350952147727,-0.3282364401380029,0.27673573823370745,-0.17699339554507532,0.12549269364077986,-0.24483621789035226,31.03443739970009,-26.757052219693364,0.15124304459292795,9,0.11500072479248047,0.020000457763671875,0.46500062942504883,0.6600008010864258,-0.8499994277954102,0,-0.017728370619860767,1.1111213150886508,16.604999542236328,4.230728601191349,16.795000076293945,5.800030518045442,16.709999084472653,-0.017728370619860767
4563,2017-09-12,16.270000457763672,16.694999694824222,16.270000457763672,16.649999618530273,836706.0,-0.022235513549053287,-1.236843029880207,10.85716621253406,38.653385324757764,49.3613106803301,0.4333800243467607,0.3810020551502724,0.7798949544892047,0.9186117904737152,18.032988826369163,0.4249992370605504,-0.11866803634710621,-0.3762493133544922,-0.726765975505181,-0.025732651203803414,-0.5515076444298366,-0.2009909822791478,0.7299995422363281,0.0,-53.719773137302475,0.1752583310753451,9,0.36499977111816406,0.3899993896484375,0.8349995613098145,1.0299997329711914,-0.6200008392333984,1,0.015058323601205403,2.5999694827319715,16.639999389648438,1.1111213150886508,16.604999542236328,4.230728601191349,16.795000076293945,0.015058323601205403
4564,2017-09-13,16.424999237060547,16.46500015258789,16.209999084472653,16.254999160766598,495058.0,0.009526661028636418,1.0399929810106103,-0.4473696098459655,42.388748530405,48.85886556709977,0.2699264567730104,0.19878463327760443,0.6123121934479556,0.767533218791165,18.0314506335541,0.2550010681152379,-0.060393156914763324,-0.19750051498413157,-0.5398993944874348,0.1448983645191717,-0.36869995473578143,-0.026301075232481708,0.5604007720947273,34.12695048773583,-14.32000974837959,0.17119943975165103,9,0.18000030517578125,0.2325000762939453,0.5600008964538574,0.8750009536743164,-0.7549991607666016,2,-0.0066970294132335795,-1.236843029880207,16.270000457763672,2.5999694827319715,16.639999389648438,1.1111213150886508,16.604999542236328,-0.0066970294132335795
4565,2017-09-14,16.594999313354492,16.645000457763672,16.40999984741211,16.450000762939453,797688.0,0.010350081229249852,-1.0888907726868138,0.8529322667145195,48.75282858269842,48.75644734646836,0.08276302975878735,0.017472733506387783,0.4291874520669623,0.6017631985280616,17.752999280037976,0.2350006103515625,-0.009643063234769045,-0.019750404357910867,-0.35697574382873754,0.3174749351129158,-0.1883630740933242,0.14886226537750247,0.3593846588134788,61.600036621094326,15.159595741509676,0.16861266973541314,9,-0.050000190734866834,0.0625,0.3775005340576172,0.7050008773803711,-1.0799989700317365,3,-0.04820724737341586,1.0399929810106103,16.424999237060547,-1.236843029880207,16.270000457763672,2.5999694827319715,16.639999389648438,-0.04820724737341586
4566,2017-09-15,16.450000762939453,16.579999923706055,16.430000305175778,16.565000534057614,881247.0,-0.008737484568520304,1.0689809394772987,-0.7931097986082548,52.825594277391396,49.0090836392105,0.17744429487826352,0.1754022772841708,0.5623296438159073,0.7477166708254614,16.52326043998779,0.1649990081787145,0.002664549951809647,-0.1672490119934089,-0.4984586046553723,0.16396058066855446,-0.3328538083243906,-0.0016442156624272286,0.4746078137207057,49.4848198835929,-2.713119046466737,0.16560479633098255,9,0.07499885559082031,0.16249847412109375,0.5287489891052246,0.8499994277954102,-0.8650007247924805,4,-0.04194531927391354,-1.0888907726868138,16.594999313354492,1.0399929810106103,16.424999237060547,-1.236843029880207,16.270000457763672,-0.04194531927391354
4567,2017-09-18,16.565000534057614,16.645000457763672,16.485000610351562,16.485000610351562,321713.0,0.006990867220945329,-3.0,-0.6956528950292643,52.59262887321358,49.66752186602625,0.04876026370584796,0.07279842956351246,0.4276999529834029,0.6345897316893634,14.910568060556564,0.19499969482421875,0.001458063272249177,-0.05774927139282582,-0.3811763102728172,0.26567776748716554,-0.2194627908328215,0.10396424804716986,0.3310236629150438,73.19608305804518,18.923299043047223,0.16171351943999554,9,-0.0400009155273402,0.04749870300293324,0.4137492179870641,0.7349996566772496,-0.735000610351559,0,-0.05101118260102,1.0689809394772987,16.450000762939453,-1.0888907726868138,16.594999313354492,1.0399929810106103,16.424999237060547,-0.05101118260102
4568,2017-09-19,16.565000534057614,16.625,16.479999542236328,16.625,355963.0,0.0,3.8333916139492006,-0.7499940395299158,47.3972774540798,49.48944391434567,0.020328415082357054,0.06345016529155956,0.4084712425779493,0.643666806138647,14.372843387552143,0.14500045776367188,-0.018763478100524367,-0.04974927902221893,-0.3704307197453538,0.27093216170091594,-0.21008999938378636,0.1105914413393485,0.30358265841504206,81.60927100049918,29.43738259756084,0.16034072036156802,9,-0.0400009155273402,0.03999900817871449,0.45374917984009144,0.7349996566772496,-0.7850008010864205,1,-0.04678542391901441,-3.0,16.565000534057614,1.0689809394772987,16.450000762939453,-1.0888907726868138,16.594999313354492,-0.04678542391901441
4569,2017-09-20,16.639999389648438,16.719999313354492,16.575000762939453,16.584999084472653,407073.0,0.0045275492407397255,-2.8667853509664294,-0.9166799122611868,46.66663840960796,47.85426268629632,-0.07335854681814524,-0.019229150304148845,0.31633058694161065,0.5761975455475437,13.95044951545058,0.15499877929687855,-0.026031598402756373,0.02949962615966939,-0.2872585849236451,0.34625783724298387,-0.12887947938198963,0.1878787317013284,0.20224043850421936,74.19352853952218,25.531686490831603,0.15837910554165796,9,-0.1175003051757848,-0.034999847412109375,0.3725004196166992,0.6600008010864258,-1.1899995803833026,2,-0.05949518073504456,3.8333916139492006,16.565000534057614,-3.0,16.565000534057614,1.0689809394772987,16.450000762939453,-0.05949518073504456
4570,2017-09-21,16.555000305175778,16.735000610351562,16.520000457763672,16.71500015258789,337465.0,-0.005108118244615878,1.149993324305251,-2.909071993341533,40.45585160261,46.34817119703728,-0.029037176019325983,0.05313633013519237,0.3743037183829365,0.6635980913345954,13.582779208452065,0.21500015258789062,-0.031866641893625314,-0.04574947357178161,-0.35637312814554534,0.2648741810019821,-0.2010613008586617,0.10956235371509848,0.26194989322968,40.98356555019088,-2.8347268505059517,0.15531182728688173,9,-0.08250045776366832,0.04999923706055043,0.457499504089359,0.7449998855590856,-1.039999961853022,3,-0.05345818257732948,-2.8667853509664294,16.639999389648438,3.8333916139492006,16.565000534057614,-3.0,16.565000534057614,-0.05345818257732948
4571,2017-09-22,16.524999618530273,16.555000305175778,16.424999237060547,16.549999237060547,308285.0,-0.0018121827902428667,6.428260040326083,0.15624776482368583,44.936707332678125,46.074406709715774,-0.012938491441854438,0.07725297374526363,0.37991875429956323,0.6916987350072787,13.038732071460846,0.13000106811523082,-0.04234502965969611,-0.06950016021728445,-0.3809804291751959,0.24198010874062703,-0.2252402946962384,0.08623997426166952,0.26767253531787105,32.25804466867655,-9.135840369888875,0.15574013447895538,9,-0.05249977111816406,0.07999992370605469,0.4875001907348633,0.7750005722045898,-0.8999996185302734,4,-0.06111947343556712,1.149993324305251,16.555000305175778,-2.8667853509664294,16.639999389648438,3.8333916139492006,16.565000534057614,-0.06111947343556712
4572,2017-09-25,16.524999618530273,16.694999694824222,16.430000305175778,16.450000762939453,515385.0,0.0,-3.6086942099412913,-3.0,42.19265650426084,46.467659062993896,-0.034605887373288624,0.09720070828115723,0.34971109927147737,0.6916156208714099,11.55387636756291,0.2649993896484446,-0.08866797519772618,-0.0790001869201653,-0.36792904432896734,0.20992867048863673,-0.2234646156245681,0.06546424178423749,0.24436561254285039,32.25804466867655,-7.591056440633125,0.14446442870440174,9,-0.05249977111816406,0.07999992370605469,0.40000009536743164,0.7250003814697266,-0.9249992370605469,0,-0.05688348575386559,6.428260040326083,16.524999618530273,1.149993324305251,16.555000305175778,-2.8667853509664294,16.639999389648438,-0.05688348575386559
4573,2017-09-26,16.504999160766598,16.555000305175778,16.459999084472653,16.540000915527347,457981.0,-0.0012103151724885963,1.9230904662698698,-0.4666971847105548,43.05083386890086,46.54122410060455,0.02484771270491848,0.12727054248659542,0.33816512939167254,0.710936793596467,9.660965125329406,0.095001220703125,-0.10861169603036558,-0.10125064849853871,-0.38613035412485885,0.18362905712778144,-0.24369050131170056,0.04118920431462314,0.24199142444250654,25.806312680734717,-15.302811764646979,0.14243985281316085,9,0.06750106811523793,0.10000038146973012,0.3800005912780797,0.7050008773803746,-0.9149990081787074,1,-0.040896653825045814,-3.6086942099412913,16.524999618530273,6.428260040326083,16.524999618530273,1.149993324305251,16.555000305175778,-0.040896653825045814
4574,2017-09-27,16.395000457763672,16.540000915527347,16.325000762939453,16.514999389648438,509271.0,-0.006664568833447793,1.529384045775769,3.42836902621041,36.66662851954849,45.19831298247678,0.145437937396121,0.2280926550703093,0.41759020902983224,0.8206475514274558,8.939849999163524,0.21500015258789418,-0.12085184649127712,-0.19799938201904155,-0.4966698075993605,0.10067104356127743,-0.34733459480920104,-0.04866416922888206,0.3305104674159729,17.073102652611208,-22.358661041424202,0.14933521279015893,9,0.13500022888183594,0.20999908447265625,0.48999929428100586,0.8149995803833008,-0.5450000762939453,2,-0.037511479574326656,1.9230904662698698,16.504999160766598,-3.6086942099412913,16.524999618530273,6.428260040326083,16.524999618530273,-0.037511479574326656
4575,2017-09-28,16.530000686645508,16.530000686645508,16.364999771118164,16.440000534057614,488967.0,0.008234231479872234,2.666680795151104,-0.7500079473567388,47.404873065089035,44.59601062555429,0.00027719126308412,0.07902985243796223,0.2523099361753083,0.6881373674328088,8.746503866313374,0.16500091552734375,-0.07837334535089013,-0.051499176025391336,-0.34065543815726684,0.23765708610648417,-0.1960773070913291,0.09307895504054642,0.17488976490585628,55.40554473003153,12.55325524482273,0.1445781310659374,9,0.0,0.07499885559082031,0.33249902725219727,0.6799993515014648,-0.4549999237060547,3,-0.06533580354009905,1.529384045775769,16.395000457763672,1.9230904662698698,16.504999160766598,-3.6086942099412913,16.524999618530273,-0.06533580354009905
4576,2017-09-29,16.690000534057614,16.690000534057614,16.5,16.530000686645508,542194.0,0.009679361207853399,1.3750089407053039,1.7777730682828556,51.59239924726247,44.48487400044861,-0.13644741513797953,-0.10194861227633467,0.06552159272323266,0.529507489253966,8.93549653007003,0.19000053405761363,-0.04884332218829357,0.11850061416625479,-0.13768778037018237,0.37468900870269195,-0.009593583101963787,0.24659481143447337,-0.48000144958496094,98.64887156804939,52.058555924935646,0.128094197268218,9,-0.15999984741210582,-0.08500099182128551,0.17249917984009144,0.519999504089359,-0.6750011444091761,4,-0.07040144716215868,2.666680795151104,16.530000686645508,1.529384045775769,16.395000457763672,1.9230904662698698,16.504999160766598,-0.07040144716215868
4577,2017-10-02,16.680000305175778,16.719999313354492,16.520000457763672,16.709999084472653,571598.0,-0.0005991748688940479,7.000076295108347,-0.1874925494123018,66.94220868682464,46.656533026309155,-0.12116026536373425,-0.09733239344761557,0.058058539598345504,0.5336482460720724,8.849843886323686,0.1999988555908203,-0.04783655499722528,0.10875034332275035,-0.1469811281672726,0.3644818148127733,-0.019115392422261124,0.23661607906776183,-0.46040119171142635,89.87363165341085,35.845413971404085,0.12786573574501237,10,-0.14999961853026988,-0.07500076293944957,0.178749561309818,0.514999389648441,-0.7049999237060511,0,-0.06324941761832059,1.3750089407053039,16.690000534057614,2.666680795151104,16.530000686645508,1.529384045775769,16.395000457763672,-0.06324941761832059
4578,2017-10-03,16.944999694824222,16.944999694824222,16.59000015258789,16.694999694824222,697255.0,0.015887253285373992,1.8399963378906534,-8.333672431332655,69.69704851327498,49.21546748227216,-0.36496850512940426,-0.366554918542942,-0.22378029164051938,0.26363215579801036,8.949312860666836,0.3549995422363317,-0.039079358440819334,0.3644997596740751,0.06963342397984107,0.6593660953683091,0.2170665918269563,0.5119329275211939,-0.7053845733642667,100.0,41.65934917989628,0.14743316784711785,10,-0.30999946594238637,-0.3400001525878942,-0.1475000381469762,0.24999999999999645,-0.904998779296875,1,-0.07937440764695436,7.000076295108347,16.680000305175778,1.3750089407053039,16.690000534057614,2.666680795151104,16.530000686645508,-0.07937440764695436
4579,2017-10-04,16.555000305175778,16.989999771118164,16.459999084472653,16.950000762939453,951024.0,-0.02301560322645313,1.2315890072118236,-1.5800018310547017,48.701326849979026,50.1316313986465,0.013081451949638279,0.011844221090303364,0.1433722528207575,0.6495693511301255,8.845156960189485,0.5300006866455114,-0.04683944488168734,-0.017749691009523616,-0.3063664323343964,0.2708670503153492,-0.16205806167196002,0.1265586796529128,-0.27306210931396535,30.400085449218185,-26.391110343995624,0.1443083706624367,10,0.1024999618530309,0.04999923706055043,0.1799998283386266,0.587499618530277,-0.5100002288818324,2,-0.058290554805135675,1.8399963378906534,16.944999694824222,7.000076295108347,16.680000305175778,1.3750089407053039,16.690000534057614,-0.058290554805135675
4580,2017-10-05,16.370000839233402,16.709999084472653,16.370000839233402,16.549999237060547,759489.0,-0.011174839174393547,-2.7777919064119976,0.45569161829892363,47.46835061017211,50.41292509614583,0.1889490393785458,0.17220006733769466,0.3270825519874343,0.8298686451131907,9.135402129857267,0.3399982452392507,-0.04702770415878277,-0.1814991950988727,-0.46372870826446544,0.10073031806672006,-0.32261395168167084,-0.04038443851607454,-0.031417717351082786,0.0,-55.33123943565376,0.14111475658279707,10,0.2874994277954066,0.23499870300292613,0.34249925613402965,0.7724990844726527,-0.5750007629394567,3,-0.031765450892183744,1.2315890072118236,16.555000305175778,1.8399963378906534,16.944999694824222,7.000076295108347,16.680000305175778,-0.031765450892183744
4581,2017-10-06,16.364999771118164,16.459999084472653,16.270000457763672,16.329999923706055,595837.0,-0.0003055020072602055,-1.4516144910414979,-0.19444532748408264,43.19724095694592,50.524545590888614,0.18871247762973553,0.16685373220504118,0.3311933712812767,0.8261009560473553,9.133813864569838,0.18999862670898082,-0.052226240199622964,-0.17450027465820384,-0.4673606769371368,0.11836012762072912,-0.3209304757976703,-0.02807007351873736,0.625,13.194361660136641,-38.22981353664293,0.14643020113946617,10,0.2650003433227539,0.23999977111816406,0.2362504005432129,0.6850004196166992,-0.8649997711181641,4,-0.017720685135023118,-2.7777919064119976,16.370000839233402,1.2315890072118236,16.555000305175778,1.8399963378906534,16.944999694824222,-0.017720685135023118
4582,2017-10-09,16.344999313354492,16.475000381469727,16.334999084472653,16.370000839233402,368824.0,-0.0012221483680660006,-5.222005594641881,-0.7143324250682214,42.61739811671471,50.47638606286793,0.2017063275438602,0.17246260132733937,0.34940804497540867,0.8374466830725993,9.108448611872,0.14000129699707387,-0.03884332686318359,-0.17975072860717844,-0.48089711261420476,0.12139565539984787,-0.3303239206106916,-0.02917753660366529,0.6306004714965816,10.41651765491262,-35.65318827990143,0.15057319200351377,10,0.2850008010864258,0.25500011444091797,0.28875064849853516,0.6600008010864258,-0.4949989318847656,0,-0.02018965662705363,-1.4516144910414979,16.364999771118164,-2.7777919064119976,16.370000839233402,1.2315890072118236,16.555000305175778,-0.02018965662705363
4583,2017-10-10,16.514999389648438,16.569999694824222,16.370000839233402,16.370000839233402,615208.0,0.010400739274124549,-1.7586324831297968,-5.799588037838521,46.05678005670306,51.51973623366289,0.0371842862562346,0.022934180902733914,0.17327439657611166,0.6609699243343456,8.021762320673359,0.22500038146973012,-0.02973319765401783,-0.022000598907471414,-0.29843273109133506,0.25443153327639223,-0.16021666499940324,0.11621546718446041,0.4464884086608869,34.02766187974685,-8.134080819735424,0.13821606609193104,10,0.11500072479248047,0.08500003814697266,0.11875057220458984,0.49000072479248047,-0.8249998092651367,1,-0.0326974888365531,-5.222005594641881,16.344999313354492,-1.4516144910414979,16.364999771118164,-2.7777919064119976,16.370000839233402,-0.0326974888365531
4584,2017-10-11,16.315000534057614,16.549999237060547,16.315000534057614,16.549999237060547,672301.0,-0.012110133998320505,1.0000000000000302,-1.6206969126952406,42.94117845053628,51.02377016537924,0.25104145085864005,0.2258490762302756,0.3674294086947789,0.8519859906534109,6.715373396453843,0.23499870300293324,-0.020627632929279827,-0.21649951934814737,-0.5063650203986754,0.07336598170238062,-0.36143226987341137,-0.07156676882288338,0.6326575174407978,10.227321987462753,-30.75811788217375,0.1449327505252647,10,0.31499958038330433,0.2849988937377965,0.3187494277954137,0.6899995803833043,-0.5250005722045863,2,-0.016855630372564434,-1.7586324831297968,16.514999389648438,-5.222005594641881,16.344999313354492,-1.4516144910414979,16.364999771118164,-0.016855630372564434
4585,2017-10-12,15.795000076293945,16.270000457763672,15.71500015258789,16.270000457763672,1275644.0,-0.03187253697467962,1.3368415135100407,2.0212893747919862,33.333333333333385,48.99498506383157,0.7328888533246491,0.7197442602759914,0.8707486330142729,1.361964402734106,6.8466730759868355,0.600000381469723,-0.025334070503785,-0.6965000152587884,-1.1331149034077654,-0.25988512710981126,-0.9148074593332751,-0.4781925711843016,1.1391048233297703,9.35672123248246,-31.38052237709365,0.21830744407448793,10,0.557499885559082,0.557499885559082,0.838749885559082,1.2100000381469727,-0.010000228881835938,3,0.015827793529119116,1.0000000000000302,16.315000534057614,-1.7586324831297968,16.514999389648438,-5.222005594641881,16.344999313354492,0.015827793529119116
4586,2017-10-13,15.760000228881836,15.854999542236328,15.675000190734865,15.835000038146973,640746.0,-0.002215881433558109,2.130455695152766,0.15789420849110775,32.80899069041787,45.202405286453036,0.6952029739790291,0.7382510463550602,0.8889613264901826,1.3853595655911874,7.021985250036962,0.17999935150146307,-0.011719419804968823,-0.6969998359680183,-1.2428105763669812,-0.15118909556905535,-0.9699052061674998,-0.4240944657685368,1.125340480860448,9.497216228455523,-30.97778929980401,0.2729053701994812,10,0.5724997520446777,0.5724997520446777,0.8737497329711914,1.244999885559082,0.21500015258789062,4,0.002220802468515748,1.3368415135100407,15.795000076293945,1.0000000000000302,16.315000534057614,-1.7586324831297968,16.514999389648438,0.002220802468515748
4587,2017-10-16,15.720000267028807,15.845000267028807,15.704999923706055,15.765000343322756,532657.0,-0.002538068608636479,-2.7333045114693593,0.6000025431380254,32.51671267954697,41.07125686048326,0.6534203378379733,0.7501609914537486,0.9081394736881254,1.4142027772669241,7.490286606853683,0.14000034332275213,-0.031031564688625224,-0.6947497844696056,-1.32901235813347,-0.06048721080574282,-1.011881071301536,-0.3776184976376751,1.0927200115730304,5.027944271290783,-35.761622294314186,0.3171312868319316,10,0.6124997138977069,0.6124997138977069,0.9137496948242205,1.2849998474121112,0.2150001525878924,0,-0.013994927690315406,2.130455695152766,15.760000228881836,1.3368415135100407,15.795000076293945,1.0000000000000302,16.315000534057614,-0.013994927690315406
4588,2017-10-17,15.789999961853027,15.824999809265135,15.6850004196167,15.765000343322756,628017.0,0.0044529067197942584,1.9473768747365556,-0.5555461365658473,36.28116148503386,39.69123848660047,0.44963862191034565,0.6525814122493259,0.814800648247946,1.3283903039680425,7.985121260391736,0.13999938964843572,-0.07241543114933435,-0.5860000610351577,-1.2740298922921376,0.10202977022182047,-0.9300149766636459,-0.2419851454066695,0.9544571114767919,13.14284530949745,-29.380711103865803,0.3440149156284894,10,0.4024996757507324,0.5425000190734863,0.9175000190734863,1.2150001525878906,0.17500019073486328,1,0.0037998999215740348,-2.7333045114693593,15.720000267028807,2.130455695152766,15.760000228881836,1.3368415135100407,15.795000076293945,0.0037998999215740348
4589,2017-10-18,15.649999618530273,15.765000343322756,15.505000114440918,15.585000038146973,748795.0,-0.008866392885432561,-1.3111190230959473,2.60002288853303,30.090465324214975,37.76036234371634,0.5003851931960703,0.7532290613364978,0.928386682650185,1.450246046176261,9.102125126069724,0.2849998474121094,-0.14468628489195012,-0.6765004158020034,-1.4244034387105842,0.07140260710657742,-1.0504519272562938,-0.302548904347713,1.0302900418438483,18.95417503468755,-21.033582000483285,0.37395151145429084,10,0.3875002861022949,0.5975003242492676,0.9975004196166992,1.3550004959106445,0.47000122070312855,2,0.0025559081679251694,1.9473768747365556,15.789999961853027,-2.7333045114693593,15.720000267028807,2.130455695152766,15.760000228881836,0.0025559081679251694
4590,2017-10-19,15.670000076293945,15.779999732971193,15.595000267028807,15.6850004196167,895582.0,0.001277984552791267,-1.2424182874317204,-0.2307760024648972,25.362304151202338,35.77870269863371,0.41420556334502834,0.6993849246614445,0.8864953930702839,1.4145878227692492,10.029268333534679,0.18499946594238637,-0.2518800872000462,-0.6122499465942397,-1.4065153770170902,0.18201548382861077,-1.0093826618056667,-0.21511723138281447,0.9162664204055204,47.14292331628524,13.973307897297126,0.3971327152114253,10,0.36749982833862305,0.5774998664855957,0.9612493515014648,1.3324995040893555,0.524999618530277,3,0.007657937777589607,-1.3111190230959473,15.649999618530273,1.9473768747365556,15.789999961853027,-2.7333045114693593,15.720000267028807,0.007657937777589607
4591,2017-10-20,15.515000343322756,15.795000076293945,15.515000343322756,15.699999809265135,878451.0,-0.009891495355234703,-2.0270328786613856,12.333015449170086,23.70202295277508,33.67699434708487,0.4871858809108307,0.8167116108717689,1.0184801645746848,1.5522308129148126,10.707610042934226,0.27999973297118963,-0.3075493785407346,-0.7167497158050526,-1.5721121510391587,0.13861271942905162,-1.1444309334221057,-0.2890684981879996,0.9847648427960269,2.9412424687817427,-22.103289223946796,0.4276812176170524,10,0.5224995613098127,0.7324995994567853,1.0862488746643049,1.487499237060545,0.7449998855590803,4,0.01740248134803002,-1.2424182874317204,15.670000076293945,-1.3111190230959473,15.649999618530273,1.9473768747365556,15.789999961853027,0.01740248134803002
4592,2017-10-23,15.585000038146973,15.649999618530273,15.510000228881836,15.56999969482422,517855.0,0.0045117430406209635,-1.074076167197666,-0.08108317095047292,16.336633897087154,30.374755884905323,0.33306880524175675,0.7090311228114814,0.9254820056148567,1.4654245612778958,12.066969931643051,0.1399993896484375,-0.3510482039067604,-0.5997500419616699,-1.4898622263919776,0.2903621424686378,-1.0448061341768238,-0.15469394974651607,0.8351839422375811,25.00000000000014,9.047005190685674,0.44505609221515363,10,0.44249963760375977,0.6624999046325684,0.9837493896484375,1.4174995422363281,0.87499904632568,0,0.02502408356549002,-2.0270328786613856,15.515000343322756,-1.2424182874317204,15.670000076293945,-1.3111190230959473,15.649999618530273,0.02502408356549002
4593,2017-10-24,15.829999923706055,15.899999618530273,15.53499984741211,15.53499984741211,1076356.0,0.015720236442695157,-1.4745740794620632,19.66622162884078,30.666656494140682,29.010920111972478,-0.02158675582035663,0.433073023321068,0.6677547152106094,1.2025569139304366,13.03309222272464,0.36499977111816406,-0.3855691008622504,-0.32100019454956197,-1.2111723340753286,0.5691719449762047,-0.7660862643124453,0.12408587521332137,0.516969347403009,82.27853602358354,65.33767084699008,0.4450860697628836,10,0.057500362396240234,0.41750001907348633,0.7387495040893555,1.172499656677246,0.8549995422363317,1,0.006633006722470247,-1.074076167197666,15.585000038146973,-2.0270328786613856,15.515000343322756,-1.2424182874317204,15.670000076293945,0.006633006722470247
4594,2017-10-25,15.779999732971193,15.824999809265135,15.600000381469727,15.649999618530273,716038.0,-0.003158571760950135,1.045446860898117,0.44067824006724815,33.04595228451488,28.97898888432598,-0.0619745446856097,0.4581248266577145,0.6964469893134844,1.2296665622108467,13.496305178675136,0.22999954223632812,-0.42313224733748456,-0.34025034904479945,-1.2373948725272168,0.5568941744376179,-0.7888226107860081,0.10832191269640923,0.4996120056044173,69.23075042059594,48.07545972816141,0.44857226174120846,10,-0.07749986648559748,0.46750020980834783,0.7849998474121076,1.2224998474121076,0.7200002670288068,2,0.011723727677266815,-1.4745740794620632,15.829999923706055,-1.074076167197666,15.585000038146973,-2.0270328786613856,15.515000343322756,0.011723727677266815
4595,2017-10-26,15.449999809265135,15.800000190734865,15.140000343322756,15.699999809265135,2065501.0,-0.020912543047548193,1.933327681939512,-1.9230752301653995,27.845032741285408,28.42743800108904,0.23908267548858397,0.7410597552682798,1.005700721227095,1.540851798952998,14.43468426997558,0.6599998474121094,-0.49386869857550053,-0.616250228881837,-1.5391910870475147,0.3066906292838425,-1.0777206579646776,-0.15477979979899814,0.7676429993797012,40.78944231331457,17.857679384072703,0.46147042908283953,10,0.07000017166137873,0.615000247955324,1.1137495040893572,1.5524997711181658,0.6349992752075178,3,0.04336576299285633,1.045446860898117,15.779999732971193,-1.4745740794620632,15.829999923706055,-1.074076167197666,15.585000038146973,0.04336576299285633
4596,2017-10-27,15.515000343322756,15.550000190734865,15.364999771118164,15.46500015258789,706723.0,0.004207154359875176,2.083343267450208,-0.20000076293946023,30.331774761072992,28.1846671212586,0.1516184408148007,0.6150517009168635,0.9315648504113714,1.455546999141264,16.18272451474511,0.185000419616701,-0.5485253132199048,-0.49249968528747523,-1.3976806156077846,0.4126812450328341,-0.9450901504476281,-0.039909220127320566,0.5948782187898711,49.342152319501395,23.801705085157607,0.45259046516015433,10,0.004999637603757989,0.5499997138977033,1.023749351501463,1.487499237060545,0.6599988937377912,4,0.04382851024519119,1.933327681939512,15.449999809265135,1.045446860898117,15.779999732971193,-1.4745740794620632,15.829999923706055,0.04382851024519119
4597,2017-10-30,15.625,15.625,15.4399995803833,15.5,638134.0,0.007089890702102641,1.9600067138671875,2.499990463293127,28.29268973473893,27.297059149003605,0.029866633122821895,0.44476487000842013,0.8117466162441644,1.327752332819756,17.88308757226557,0.18500041961669922,-0.5347968971092225,-0.3297500133514397,-1.191855492504704,0.5323554658018246,-0.7608027529280719,0.10130272622519243,0.38789074023364023,63.81580515913192,37.72346964400327,0.4310527395766325,10,-0.10500001907348633,0.440000057220459,0.9137496948242188,1.3774995803833008,0.6599998474121094,0,0.040640014648437583,2.083343267450208,15.515000343322756,1.933327681939512,15.449999809265135,1.045446860898117,15.779999732971193,0.040640014648437583
4598,2017-10-31,15.600000381469727,15.864999771118164,15.600000381469727,15.630000114440918,967550.0,-0.0015999755859374964,-16.6667832278984,-0.23999786376953125,30.933329264323007,27.390710697904495,0.02802794598998304,0.3834960731972785,0.8177304682807112,1.3308786219957156,18.35546118284612,0.2649993896484375,-0.5171134247010869,-0.28749966621398926,-1.0252236958663552,0.4502243634383767,-0.6563616810401705,0.08136234861219371,0.32560131907282575,63.448331200170394,33.88894008548898,0.36886201482618264,10,-0.08000040054321289,0.4649996757507324,0.9387493133544922,1.4024991989135742,0.7749996185302734,1,0.05512812063930883,1.9600067138671875,15.625,2.083343267450208,15.515000343322756,1.933327681939512,15.449999809265135,0.05512812063930883
4599,2017-11-01,15.59000015258789,15.670000076293945,15.539999961853027,15.630000114440918,576463.0,-0.0006410402972627516,1.1666706403134413,1.3333439298089456,42.490844026364755,29.293881795144763,0.03198586940142434,0.3346518765142896,0.8082066632236931,1.3149730186250785,19.514941333963858,0.13000011444091797,-0.4953575598512394,-0.24924988746642995,-0.9269414587903171,0.4284416838574572,-0.5880956731283753,0.08959589819551361,0.27499961853027344,62.06898819679109,28.716722438087977,0.33884578566194373,11,-0.07000017166137695,0.47499990463256836,0.9987497329711914,1.4124994277954102,0.9799995422363317,2,0.0702372868914134,-16.6667832278984,15.600000381469727,1.9600067138671875,15.625,2.083343267450208,15.515000343322756,0.0702372868914134
4600,2017-11-02,15.850000381469727,15.96500015258789,15.545000076293945,15.545000076293945,870048.0,0.01667737179840101,-1.7540961052605248,-7.625014901175405,52.83019320600082,32.530345156614295,-0.22327603701495846,0.035518095203819655,0.5304951467634282,1.0347068048199048,20.711879002463824,0.4200000762939453,-0.4836306108176309,0.03675036430358958,-0.5934395816590623,0.6669403102662415,-0.27834460867773814,0.3518453372849155,-0.7100000381469709,80.83338366611248,42.626868523596066,0.315094972981326,11,-0.2975001335144043,0.21499967575073242,0.7174997329711914,1.1524991989135742,0.4650001525878871,3,0.04100943866791251,1.1666706403134413,15.59000015258789,-16.6667832278984,15.600000381469727,1.9600067138671875,15.625,0.04100943866791251
4601,2017-11-03,16.075000762939453,16.334999084472653,15.845000267028807,15.880000114440918,1222438.0,0.014195607322052606,-2.698099491494253,0.6393457488055632,60.000010745622674,37.38183147311824,-0.4028506480723415,-0.22379640221696384,0.2932566378313055,0.7907825883272181,21.69153267810649,0.4899988174438459,-0.4376139667562615,0.2762506961822506,-0.3124664977686038,0.8649678901331033,-0.018107900793175702,0.5706092931576769,-0.9185004234313947,70.9498921122036,27.367283974959946,0.2943585969754265,11,-0.33750104904174805,-0.01000070571899414,0.49249935150146484,0.9274988174438477,0.154998779296875,4,0.0006219795370865366,-1.7540961052605248,15.850000381469727,1.1666706403134413,15.59000015258789,-16.6667832278984,15.600000381469727,0.0006219795370865366
4602,2017-11-06,16.014999389648438,16.084999084472653,15.925000190734865,16.03499984741211,630486.0,-0.0037325891411058576,1.6666719649045418,-0.10256610897282281,56.37391333948223,40.23819334482286,-0.3078087669910552,-0.20004164820689674,0.35022530114593664,0.8295627069209246,22.792007508228572,0.15999889373778764,-0.382997057380841,0.23274931907653773,-0.3080538305199454,0.7735524686730209,-0.03765225572170294,0.5031508938747784,-0.8113591003417948,59.74842163727494,11.806652238043178,0.27040157479824123,11,-0.2774996757507324,0.050000667572021484,0.5525007247924805,0.9875001907348633,0.33500099182128906,0,0.009990624633774647,-2.698099491494253,16.075000762939453,-1.7540961052605248,15.850000381469727,1.1666706403134413,15.59000015258789,0.009990624633774647
4603,2017-11-07,15.975000381469727,16.264999389648438,15.914999961853027,16.264999389648438,945177.0,-0.0024975966096236757,1.4137974125740744,14.499618539004388,59.759777304282075,43.20639612479698,-0.2738797981432963,-0.21351954237037418,0.38263453933112146,0.8481319232373217,24.370253123636736,0.34999942779541016,-0.30477787001571244,0.21975026130676234,-0.20941646932031688,0.6489169919338416,0.005166895993221843,0.43433362662030284,-0.7261057403564433,54.717094301100154,2.980176555971063,0.21458336531354005,11,-0.23750066757202148,0.08999967575073242,0.5924997329711914,1.0274991989135742,0.1999988555908203,1,0.019405286919552678,1.6666719649045418,16.014999389648438,-2.698099491494253,16.075000762939453,-1.7540961052605248,15.850000381469727,0.019405286919552678
4604,2017-11-08,16.040000915527347,16.100000381469727,15.984999656677244,16.010000228881836,822571.0,0.004068890923659696,-1.8749523173754652,-0.10345099741521716,60.818731714281654,46.870140455129906,-0.33315547559043246,-0.3164007313780388,0.3041954537336018,0.7635385865340218,25.9774077083386,0.125,-0.21298586935200703,0.2985007762908971,-0.06823608414526916,0.6652376367270634,0.11513234607281397,0.48186920650898024,-0.7476620966796901,62.658412745934335,9.91323493911711,0.1833684302180827,11,-0.19000148773193892,0.02499914169311168,0.5799989700317347,0.8799982070922816,-0.19000053405762074,2,0.02088522851319552,1.4137974125740744,15.975000381469727,1.6666719649045418,16.014999389648438,-2.698099491494253,16.075000762939453,0.02088522851319552
4605,2017-11-09,16.045000076293945,16.084999084472653,15.94499969482422,16.045000076293945,861459.0,0.00031166835918061686,2.5000715273474667,0.0,66.98716635926972,50.94296174381843,-0.2736558131341411,-0.3180150002297246,0.28231495388306627,0.7418105193252664,25.567078413665474,0.13999938964843217,-0.1752244923208508,0.2909999370574958,-0.09967575597243439,0.681675630087426,0.09566209054253072,0.48633778357246094,-0.7109548468212878,40.816386110576396,-17.47564764827684,0.19533784651496483,11,-0.15750074386596857,-0.12000036239624023,0.586249828338623,0.8724994659423828,0.0,3,0.03272044973723309,-1.8749523173754652,16.040000915527347,1.4137974125740744,15.975000381469727,1.6666719649045418,16.014999389648438,0.03272044973723309
4606,2017-11-10,15.795000076293945,16.069999694824222,15.734999656677244,16.069999694824222,581391.0,-0.015581177862963536,1.4363672934338638,-100.0,56.034481341150524,54.02538303341972,0.022617493024428725,-0.06878510422036044,0.5079896336267353,0.9752144360219148,24.75305812248684,0.335000038146978,-0.14679124661030052,0.03924994468689036,-0.3518522375831914,0.4303521269569721,-0.15630114644815052,0.23480103582193124,-0.4209166926212884,11.320839593698846,-49.06811986740435,0.19555109113504096,11,0.1424994468688947,0.05999994277954457,0.836249828338623,1.1224994659423828,0.10999965667724787,4,0.03292183952212291,2.5000715273474667,16.045000076293945,-1.8749523173754652,16.040000915527347,1.4137974125740744,15.975000381469727,0.03292183952212291
4607,2017-11-13,15.5,15.84000015258789,15.5,15.800000190734865,581556.0,-0.018676801194619674,-1.2666662428116844,1.0909112977618023,40.78212975078747,55.11969419858244,0.33304486792833465,0.2201765956092796,0.7813436989611873,1.247982241549316,23.945835494483852,0.3400001525878906,-0.07799627652032726,-0.24475011825561488,-0.6521228111272386,0.1626225746160106,-0.4484364646914276,-0.04106377181980214,-0.08747998829534254,0.0,-55.23984937019867,0.20368634643581257,11,0.41749954223632635,0.3550000190734899,1.117499828338623,1.177499771118164,0.39999961853027344,0,0.04709674466040825,1.4363672934338638,15.795000076293945,2.5000715273474667,16.045000076293945,-1.8749523173754652,16.040000915527347,0.04709674466040825
4608,2017-11-14,15.850000381469727,15.9350004196167,15.494999885559082,15.5,1053058.0,0.02258066977224038,-1.4444432670707412,-1.1666671964853876,51.67465577622883,56.14011772634512,0.02484953500196596,-0.13185869178258613,0.41090017901099074,0.8836266516222473,22.925120783619075,0.4400005340576172,-0.006302745037267243,0.10225024223327672,-0.3074028828696598,0.511903367336215,-0.10257632031819242,0.30707680478474586,-0.4005812068543495,58.677719821749754,4.992503709000836,0.20482656255146905,11,0.0649991035461408,0.004999637603763318,0.7649993896484375,0.8074989318847656,-0.21500015258789062,1,0.03154574056569426,-1.2666662428116844,15.5,1.4363672934338638,15.795000076293945,2.5000715273474667,16.045000076293945,0.03154574056569426
4609,2017-11-15,15.6899995803833,15.94499969482422,15.53499984741211,15.774999618530273,703485.0,-0.010094687522751333,-1.0759512007861274,-0.24285698715538334,56.24998758237853,56.52009487927597,0.22409273307917665,0.032983539325847744,0.5497890580474056,1.0289146333977115,21.34629130201301,0.40999984741211115,0.06134401577416604,-0.05975055694580078,-0.4677816333444582,0.34828051945285665,-0.2637660951451295,0.14426498125352794,-0.2051572093736329,33.050840608477564,-21.345835020232947,0.20401553819932902,11,0.22499990463256658,0.1550002098083496,0.9250001907348633,0.9674997329711914,0.17500019073486328,2,0.030911387485543784,-1.4444432670707412,15.850000381469727,-1.2666662428116844,15.5,1.4363672934338638,15.795000076293945,0.030911387485543784
4610,2017-11-16,15.789999961853027,15.895000457763672,15.699999809265135,15.765000343322756,725525.0,0.006373510780379732,-1.5161262536146825,-0.29411302718529475,57.03323173825148,56.19045276734584,0.1281640609665402,-0.06067672916968547,0.4266632303310729,0.9181463242644767,19.762449240250945,0.2050008773803711,0.12641907830825083,0.03424983024597239,-0.37237023921518997,0.4408698997071365,-0.1690602044846088,0.23755986497655357,-0.2950000762939453,51.30437811291808,-3.5775096656313536,0.20331003473058204,11,0.08999967575073242,-0.052500247955322266,0.8249998092651367,0.8674993515014648,0.25000095367431996,3,0.0037998999215740348,-1.0759512007861274,15.6899995803833,-1.4444432670707412,15.850000381469727,-1.2666662428116844,15.5,0.0037998999215740348
4611,2017-11-17,15.78499984741211,15.8100004196167,15.649999618530273,15.729999542236328,602792.0,-0.00031666335991120675,2.047592232656991,2.2000457770658466,54.32431485028878,55.96271960187989,0.0980080770418077,-0.03627144856831954,0.4141282223788103,0.9116812697230685,17.941376790022183,0.16000080108642578,0.16432066757878871,0.015749740600586648,-0.37482730427591093,0.40632678547708245,-0.17953878183766214,0.21103826303883544,-0.25639999389648516,64.44446328246336,10.250953380038894,0.19528852243824812,11,0.09499979019165039,-0.0475001335144043,0.567500114440918,0.625,0.1700000762939453,4,0.016471348203684677,-1.5161262536146825,15.789999961853027,-1.0759512007861274,15.6899995803833,-1.4444432670707412,15.850000381469727,0.016471348203684677
4612,2017-11-20,15.975000381469727,15.994999885559082,15.675000190734865,15.710000038146973,418200.0,0.01203677769365119,1.098363116176528,4.818161326120127,59.305196120563174,55.91221058146668,-0.10981077429060271,-0.20612413655959116,0.20731053017665957,0.7104854909490008,16.04729180483777,0.319999694824217,0.17112256180368668,0.18625025749206614,-0.20453696614641714,0.5770374811305494,-0.009143354327175501,0.3816438693113078,-0.41414455871582057,96.0000991821289,41.2019155730701,0.19539361181924159,11,-0.17750024795532227,-0.23750066757202148,0.3574995994567871,0.41499948501586914,0.15999984741210938,0,-0.004381887125319284,2.047592232656991,15.78499984741211,-1.5161262536146825,15.789999961853027,-1.0759512007861274,15.6899995803833,-0.004381887125319284
4613,2017-11-21,15.9350004196167,16.010000228881836,15.774999618530273,15.975000381469727,720916.0,-0.0025039099153590927,3.2727517057818853,-0.15094305672015634,58.43520223695765,55.64737397287513,-0.08502253057312537,-0.16638511895301988,0.24160979383605508,0.7402213246028637,15.406533996034183,0.2350006103515625,0.14296926251816977,0.14100027084350586,-0.2549080000437378,0.5369085417307478,-0.05695386460011598,0.3389544062871277,-0.3431788663940427,84.21057915088922,29.079115518914904,0.19795413544362103,11,-0.14500093460083185,-0.19750070571899414,0.39749956130981445,0.4549994468688965,0.2599992752075231,1,-0.0021964731826010775,1.098363116176528,15.975000381469727,2.047592232656991,15.78499984741211,-1.5161262536146825,15.789999961853027,-0.0021964731826010775
4614,2017-11-22,15.96500015258789,16.110000610351562,15.859999656677244,15.859999656677244,905568.0,0.0018826314515976161,-3.7619004368714726,-2.625014901175449,53.16803351044153,54.11191476744977,-0.14167899991186594,-0.19163992983702904,0.20114358772448782,0.6974729656003262,14.854359463327373,0.2500009536743182,0.12622539513018438,0.16174998283386266,-0.24136021156763832,0.5648601772353636,-0.039805114366888716,0.36330508003461226,-0.34345149811523434,68.47822932086096,15.91224417959559,0.20155509720075016,11,-0.16249990463256836,-0.22750043869018555,0.2974996566772461,0.4249997138977051,0.225000381469723,2,-0.02067021112132983,3.2727517057818853,15.9350004196167,1.098363116176528,15.975000381469727,2.047592232656991,15.78499984741211,-0.02067021112132983
4615,2017-11-23,16.120000839233402,16.165000915527347,15.949999809265135,15.979999542236328,354438.0,0.009708780780712134,-1.1500028610120505,1.3333393883797717,51.28939843739764,53.58468333369945,-0.31840577996499064,-0.3097533935271173,0.031781304410355204,0.5293778522475492,13.049028520516707,0.21500110626221236,0.10889168557426387,0.2832506179809613,-0.10742081143434135,0.6739220473962639,0.08791490327331175,0.4785863326886126,-0.469914167560745,91.26214311374812,39.327038643108025,0.19533571470765107,11,-0.2900004386901873,-0.3825011253356969,0.022499084472652697,0.18499898910522106,0.20499992370605113,3,-0.015818923997485634,-3.7619004368714726,15.96500015258789,3.2727517057818853,15.9350004196167,1.098363116176528,15.975000381469727,-0.015818923997485634
4616,2017-11-24,16.194999694824222,16.34000015258789,16.104999542236328,16.120000839233402,603094.0,0.004652534223713367,-3.4761403062611635,0.5357011484857018,55.11364436839143,55.17707384676655,-0.36956101726731205,-0.3490946158269814,-0.05232930777899014,0.4431844683930244,11.345905891035743,0.2350006103515625,0.08457047880442126,0.32424950599670765,-0.06687963752474957,0.7153786495181631,0.12868493423598082,0.5198140777574363,-0.5175165266395663,78.19541863436747,26.123032769109223,0.19556457176072814,11,-0.277499675750736,-0.45499944686890004,-0.052499771118167615,0.11000013351440074,0.8000011444091797,4,-0.009570780007264301,-1.1500028610120505,16.120000839233402,-3.7619004368714726,15.96500015258789,3.2727517057818853,15.9350004196167,-0.009570780007264301
4617,2017-11-27,16.260000228881836,16.290000915527347,16.079999923706055,16.129999160766598,749457.0,0.004013617491971155,1.210508352071911,1.7333740240584385,57.98318115520033,55.878021111096714,-0.35248594014716694,-0.38375884403857086,-0.12958150478058883,0.3628627721366584,9.892409515966618,0.21000099182129262,0.04994506333999915,0.3575000286102288,-0.05228186630993292,0.7672819235303905,0.1526090811501497,0.5623909760703096,-0.5427660416329854,85.84073485178396,32.69413174038807,0.2048909474600806,11,-0.32250022888183594,-0.5199999809265137,-0.11750030517578125,0.04499959945678711,0.7700004577636719,0,-0.018757706081333536,-3.4761403062611635,16.194999694824222,-1.1500028610120505,16.120000839233402,-3.7619004368714726,15.96500015258789,-0.018757706081333536
4618,2017-11-28,16.459999084472653,16.495000839233402,16.239999771118164,16.245000839233402,722158.0,0.012300052446221343,-1.2666723180604733,1.6538190674607998,60.93745188166875,56.39885047768452,-0.5105462685691524,-0.5439119281538964,-0.3397606218891909,0.14894936709798046,9.693553492518584,0.2550010681152379,0.05891191971301524,0.5144989490508998,0.060291789330143786,0.9687061087716557,0.28739536919052,0.7416025289112778,-0.7053989393034605,94.48792290120596,40.78703033924639,0.22710357986037824,11,-0.38749885559081676,-0.642498493194573,-0.322499275207516,-0.19999933242797496,0.4900016784668004,1,-0.019744767537526853,1.210508352071911,16.260000228881836,-3.4761403062611635,16.194999694824222,-1.1500028610120505,16.120000839233402,-0.019744767537526853
4619,2017-11-29,16.684999465942386,16.870000839233402,16.444999694824222,16.459999084472653,1273680.0,0.013669525758478684,-2.333353279528565,1.0465219435598303,64.95324770472129,57.27885225173672,-0.6476728014915913,-0.7195639557075513,-0.5749544429142972,-0.08800011557787357,9.629033160108655,0.4250011444091797,0.13382319007754617,0.6847493648529088,0.15351990091183865,1.215978828793979,0.4191346328823755,0.9503640968234439,-0.871167265248058,79.89117758950806,23.5459134540596,0.26561473197053503,11,-0.4249992370605504,-0.6799988746643066,-0.6174993515014684,-0.42499971389770863,0.11000061035155895,2,-0.02936768275709911,-1.2666723180604733,16.459999084472653,1.210508352071911,16.260000228881836,-3.4761403062611635,16.194999694824222,-0.02936768275709911
4620,2017-11-30,16.5,16.850000381469727,16.459999084472653,16.684999465942386,1684211.0,-0.01108777176289455,-1.9433916091465395,-0.822218454626362,66.98794372266512,58.68592212644521,-0.39266095743006346,-0.5094933229214966,-0.3997680993479449,0.07962189198764236,10.750658569792812,0.39000129699707387,0.15880553175932377,0.4672499179840095,-0.10334949702972551,1.0378493329977445,0.18195021047714377,0.752549625490877,-0.5805509354517646,53.16450500738771,-8.50938571985126,0.28529970750686706,11,-0.2274994850158656,-0.4949994087219203,-0.5250000953674316,-0.24749994277954102,0.26000022888183594,3,-0.01878784642075071,-2.333353279528565,16.684999465942386,-1.2666723180604733,16.459999084472653,1.210508352071911,16.260000228881836,-0.01878784642075071
4621,2017-12-01,16.084999084472653,16.559999465942386,16.084999084472653,16.510000228881836,1395886.0,-0.025151570638021092,-1.235289893772183,2.297310115162925,63.325709737376826,59.13264586164673,0.07752236915453992,-0.09876888418487262,0.0013621813501423219,0.4764120853203089,11.073675529375988,0.47500038146973367,0.17856952485677446,0.05174908638000275,-0.5190236822811158,0.6225218550411213,-0.23363729795055477,0.33713547071056205,-0.07049484245590065,0.6328044269747374,-65.99860939178457,0.2853863843305589,12,0.23750114440918324,0.03250122070312855,-0.29249906539916637,-0.014998912811275744,0.4900016784668004,4,0.014920838801817604,-1.9433916091465395,16.5,-2.333353279528565,16.684999465942386,-1.2666723180604733,16.459999084472653,0.014920838801817604
4622,2017-12-04,16.174999237060547,16.290000915527347,16.104999542236328,16.139999389648438,1125035.0,0.005595284905845821,-2.5238510445050633,-0.08235236039367501,58.397897285159694,59.128500867002515,0.02109375435171401,-0.18568796821852374,-0.10174877887334688,0.36590511448335405,11.414148726833268,0.2050018310546946,0.19400524337068603,0.13374924659729004,-0.44042148600571807,0.7079199792002999,-0.153336119704214,0.4208346128987941,-0.09000015258789418,11.464961962451177,-53.85211094387041,0.28708536630150483,12,0.1900010108947754,-0.019999027252197266,-0.38249921798706055,-0.10499906539916992,1.1300010681152308,0,0.050695619217962395,-1.235289893772183,16.084999084472653,-1.9433916091465395,16.5,-2.333353279528565,16.684999465942386,0.050695619217962395
4623,2017-12-05,16.28499984741211,16.475000381469727,16.21500015258789,16.25,878825.0,0.006800656293048046,-3.952406902815622,1.0,65.78249055053523,60.530107204790696,-0.038038504579873234,-0.2859333617064479,-0.22320752343012273,0.2355896473112864,11.428990713964444,0.3000011444091797,0.2230604487411103,0.22824988365173482,-0.3550550635822809,0.8115548308857505,-0.06340258996527126,0.5199023572687427,-0.20000076293945668,25.47774724406984,-42.10646463702913,0.2916524736170077,12,0.1250004768371582,-0.10249948501586914,-0.49249982833862305,-0.21499967575073242,1.1700000762939453,1,0.04574767247245548,-2.5238510445050633,16.174999237060547,-1.235289893772183,16.084999084472653,-1.9433916091465395,16.5,0.04574767247245548
4624,2017-12-06,16.375,16.53499984741211,16.225000381469727,16.225000381469727,860409.0,0.005526567604002386,-3.1333367241839705,4.285722070844686,65.5999930826857,62.12017327648937,-0.07125753033719917,-0.3684394909911006,-0.32031011298441214,0.1270287897822584,11.4983238048185,0.3099994659423828,0.22987148263297286,0.3015000820159912,-0.2987723960420787,0.9017725600740629,0.0013638429869544666,0.6016363210450262,-0.2700004577636719,37.90855213784776,-30.424011209263433,0.3001362390290356,12,0.10000038146972656,-0.19249963760375977,-0.5824999809265137,-0.30499982833862305,0.9500007629394531,2,0.03511455040851619,-3.952406902815622,16.28499984741211,-2.5238510445050633,16.174999237060547,-1.235289893772183,16.084999084472653,0.03511455040851619
4625,2017-12-07,16.569999694824222,16.579999923706055,16.295000076293945,16.350000381469727,818936.0,0.011908378309876122,1.3750009934116936,1.4666658189540311,69.00725531217232,63.663907825798354,-0.21871196632928047,-0.5503053141533094,-0.524644894875717,-0.08590547849663821,11.770705494274505,0.2849998474121094,0.24919612312132955,0.4702497959136984,-0.16940011409786493,1.1098997059252618,0.15042484090791675,0.7900747509194801,-0.38850002288818786,97.9797551662095,27.95099491290675,0.3198249550057815,12,-0.09499931335449574,-0.38749933242798207,-0.777499675750736,-0.49999952316284535,0.8299999237060511,3,0.013578780061173079,-3.1333367241839705,16.375,-3.952406902815622,16.28499984741211,-2.5238510445050633,16.174999237060547,0.013578780061173079
4626,2017-12-08,16.315000534057614,16.569999694824222,16.305000305175778,16.569999694824222,534406.0,-0.015389207330297028,1.078433425833811,-1.1590907120501597,57.98122738380599,63.66369074008787,0.061574648218936545,-0.26809704463250483,-0.2872944654330887,0.1506119213412198,12.847859801864118,0.2649993896484446,0.27795513470808686,0.18925061225890616,-0.4404380982685474,0.8189393227863597,-0.12559374300482062,0.5040949675226329,-0.09000015258788707,44.21069961491591,-21.602051689581003,0.31484435526372695,12,0.1624994277954137,-0.1325001716613734,-0.506250381469723,-0.24500036239623668,1.3349990844726598,4,0.027275493733223133,1.3750009934116936,16.569999694824222,-3.1333367241839705,16.375,-3.952406902815622,16.28499984741211,0.027275493733223133
4627,2017-12-11,16.229999542236328,16.444999694824222,16.229999542236328,16.295000076293945,440395.0,-0.0052099901341619015,-5.6153349570117586,0.2549048940482976,56.781588431032624,63.201928134461646,0.15854523509959506,-0.132389903970612,-0.22097141590553093,0.22139905270236682,13.716329280294076,0.21500015258789418,0.3001973177178776,0.06774964332580424,-0.48970178385898677,0.625201070510597,-0.21097607026659304,0.34647535691819975,0.6400012969970739,4.109424398400961,-56.92335892307801,0.27872571359239634,12,0.24750041961669922,-0.04749917984008789,-0.3287496566772461,-0.15999937057495117,1.3299999237060582,0,0.02125700742044434,1.078433425833811,16.315000534057614,1.3750009934116936,16.569999694824222,-3.1333367241839705,16.375,0.02125700742044434
4628,2017-12-12,16.350000381469727,16.375,16.180000305175778,16.200000762939453,608705.0,0.0073937672592727655,-1.0526225969984047,-2.3076674785058247,58.49889643313371,62.484777993174134,0.023803360925171546,-0.22452276967486284,-0.3671839053198003,0.0867000073766988,14.874550598468666,0.1949996948242223,0.31323631716076505,0.1627504825592041,-0.3804026755430989,0.7059036406615089,-0.10882609649194919,0.4343270616103556,0.5072004318237333,42.50005960470213,-16.86426191043366,0.27157657905115223,12,0.11749935150146484,-0.16750001907348633,-0.44875049591064453,-0.2800002098083496,1.1549987792968714,1,0.05840977990363849,-5.6153349570117586,16.229999542236328,1.078433425833811,16.315000534057614,1.3750009934116936,16.569999694824222,0.05840977990363849
4629,2017-12-13,16.174999237060547,16.290000915527347,16.049999237060547,16.235000610351562,729596.0,-0.010703433659091321,1.82351621227413,-0.4000101725519118,51.20346511140652,60.73094703636762,0.13282059036723126,-0.011935605507890301,-0.20839559757228088,0.2452772252610984,15.927132006365868,0.3000011444091797,0.31162842913475686,-0.03650064468383718,-0.5269255718396302,0.4539242824719558,-0.2817131082617337,0.20871181889405932,0.6551135559082049,23.58487510481407,-30.43325038046041,0.24521246357789625,12,0.1400003433227539,0.007501125335693359,-0.27374935150146484,-0.10499906539916992,1.3250007629394531,2,0.07913451295334473,-1.0526225969984047,16.350000381469727,-5.6153349570117586,16.229999542236328,1.078433425833811,16.315000534057614,0.07913451295334473
4630,2017-12-14,15.850000381469727,16.229999542236328,15.850000381469727,16.120000839233402,936105.0,-0.020092665899246187,-1.8148038259935486,4.4999046347511555,43.19528452580785,58.49423312397107,0.3977481514964296,0.334962509910973,0.10224363087587562,0.5637709244325535,16.754582733544705,0.37999916076660156,0.2773311378253922,-0.36449952125549245,-0.8446954455893625,0.11569640307837581,-0.6045974834224275,-0.12440155908855743,0.933305598144532,0.0,-48.85476123265461,0.24009796216693421,12,0.36499977111816406,0.33249998092651367,0.10749936103820801,0.2199997901916504,1.5299987792968714,3,0.09305995873628836,1.82351621227413,16.174999237060547,-1.0526225969984047,16.350000381469727,-5.6153349570117586,16.229999542236328,0.09305995873628836
4631,2017-12-15,16.045000076293945,16.084999084472653,15.829999923706055,15.850000381469727,1360328.0,0.01230281956662882,-1.1701999870138,-0.7222198674748065,45.966227415998,57.11293647184199,0.21956781709415907,0.16911048964480102,-0.10498461796573189,0.36357347320888067,17.41902968331724,0.254999160766598,0.2126936153850778,-0.1824998378753655,-0.6264470810646294,0.2614474053139002,-0.40447345946999747,0.039473783719266464,0.6636414554687491,34.959387415215794,-8.836156396571063,0.2219736215946327,12,0.15999984741210938,0.13750028610229492,-0.13875055313110352,0.02500009536743164,1.3299999237060547,4,0.08444995548727374,-1.8148038259935486,15.850000381469727,1.82351621227413,16.174999237060547,-1.0526225969984047,16.350000381469727,0.08444995548727374
4632,2017-12-18,15.904999732971193,16.184999465942386,15.895000457763672,16.030000686645508,580253.0,-0.0087254810007511,-3.000000000000049,-0.6410315348800723,39.347431103958655,54.1757076444446,0.35452290637603845,0.3200044650371421,0.021553002004354838,0.49718984603236827,18.137634265315484,0.2899990081787145,0.14904823905886389,-0.31900014877319016,-0.7723337271997064,0.13433342965332784,-0.5456669379864483,-0.09233335955993205,0.7157776379858358,13.76143096623851,-22.64607282419615,0.22666678921325858,12,0.3000001907348615,0.27750062942504705,-0.00874996185302912,0.16500043869018377,1.4650011062622088,0,0.10971392108493294,-1.1701999870138,16.045000076293945,-1.8148038259935486,15.850000381469727,1.82351621227413,16.174999237060547,0.10971392108493294
4633,2017-12-19,15.899999618530273,16.03499984741211,15.890000343322756,15.899999618530273,587323.0,-0.0003143737519564205,-13.501001430617563,-0.0,33.54299487855363,50.613818955096576,0.33432541847132313,0.3396626404951846,0.007274270087915369,0.49259851409500754,18.834711008758802,0.1449995040893537,0.12078605355134542,-0.32225022315979146,-0.7805245749029375,0.13602412858335278,-0.5513873990313627,-0.09311304728821845,0.6417000077016581,15.217292151277181,-15.041689095766746,0.22913717587157217,12,0.30500030517578125,0.2825007438659668,-0.013749837875366211,0.17000055313110352,1.4449996948242188,1,0.1044025086313527,-3.000000000000049,15.904999732971193,-1.1701999870138,16.045000076293945,-1.8148038259935486,15.850000381469727,0.1044025086313527
4634,2017-12-20,15.635000228881836,16.03499984741211,15.635000228881836,15.845000267028807,712320.0,-0.01666662867963853,-2.809519484471006,-100.0,32.45438035981938,46.55238840483514,0.5401159132156756,0.6099437852132326,0.2559655565962444,0.7477253176071628,19.233788167603862,0.39999961853027344,0.09393696000506324,-0.5707496166229262,-1.0879918523876135,-0.05350738085823892,-0.8293707345052717,-0.31212849874058257,0.8355294270975087,0.0,-26.231307624258797,0.258621117882344,12,0.4674997329711914,0.567500114440918,0.2499995231628418,0.42999982833862305,1.744998931884762,2,0.11960338372303925,-13.501001430617563,15.899999618530273,-3.000000000000049,15.904999732971193,-1.1701999870138,16.045000076293945,0.11960338372303925
4635,2017-12-21,15.864999771118164,15.93000030517578,15.545000076293945,15.640000343322756,1068719.0,0.014710555731969777,1.1690123440207507,-1.0714256520179297,45.17545510746829,45.129524818575405,0.22305161339694024,0.37930799702904494,0.02875802196532007,0.506775183488962,19.574158497677406,0.38500022888183416,0.0449114831170192,-0.32800002098083425,-0.8662856453301764,0.2102856033685061,-0.5971428331555053,-0.058857208806163186,0.5052663536094784,49.99999999999972,19.682553747424876,0.26914281217467045,12,0.13000011444091975,0.3425006866455078,0.014999866485595703,0.20000028610229492,1.2900009155273438,3,0.10305705972075163,-2.809519484471006,15.635000228881836,-13.501001430617563,15.899999618530273,-3.000000000000049,15.904999732971193,0.10305705972075163
4636,2017-12-22,16.040000915527347,16.184999465942386,15.859999656677244,15.864999771118164,849526.0,0.011030642731414853,-2.513485370229009,0.7777848420499607,47.14591488956751,44.05889442507928,0.005519973010454038,0.2024806304398119,-0.14023169878279873,0.3220492175724772,19.11907165086294,0.32499980926514205,-0.009703320080497235,-0.14524893760680868,-0.6878591280367772,0.39736125282315804,-0.41655403282179293,0.12605615760817557,0.2147279624195768,77.34395489116194,42.79768961572049,0.2713050952149836,12,-0.08000087738037465,0.16749954223632457,-0.23125123977661488,0.02499914169311168,1.0799999237060547,4,0.08354103296478499,1.1690123440207507,15.864999771118164,-2.809519484471006,15.635000228881836,-13.501001430617563,15.899999618530273,0.08354103296478499
4637,2017-12-27,15.954999923706055,16.094999313354492,15.864999771118164,16.079999923706055,363701.0,-0.005299313402096439,1.9677594014569797,-0.7142810432583696,42.94872578627122,42.331097686539,0.0529815619750309,0.2776978964408059,-0.048793544104158926,0.3951356924487648,18.75420464183219,0.22999954223632812,-0.09891414138976984,-0.21499991416931152,-0.7658459220941509,0.33584609375552965,-0.4904229181317312,0.060423089793108176,0.22999954223633168,64.06253725293816,27.1972644751828,0.2754230039624202,12,-0.03749942779540838,0.2525005340576172,-0.14625024795532227,0.1100001335144043,0.9099998474121094,2,0.0890003185887891,-2.513485370229009,16.040000915527347,1.1690123440207507,15.864999771118164,-2.809519484471006,15.635000228881836,0.0890003185887891
4638,2017-12-28,16.135000228881836,16.180000305175778,15.925000190734865,15.9399995803833,410001.0,0.011281749046475165,-1.2666734483679296,-1.5600051879882812,45.0617376008716,41.64868351870179,-0.17961186879253965,0.07599752160643547,-0.22238899143519397,0.20270955897078835,17.85309957212973,0.25500011444091264,-0.14241444941360015,-0.018749666213988547,-0.5524838772054927,0.5149845447775139,-0.28561677170974065,0.24811743928176355,-0.5900001525878906,92.18761175881502,53.16354659188724,0.2668671054957515,12,-0.24750041961669922,0.07250022888183594,-0.36750030517578125,-0.07000017166137695,0.625,3,0.07654171632057993,1.9677594014569797,15.954999923706055,-2.513485370229009,16.040000915527347,1.1690123440207507,15.864999771118164,0.07654171632057993
4639,2017-12-29,16.194999694824222,16.299999237060547,16.114999771118164,16.180000305175778,515662.0,0.0037185909570045528,-1.5517087158980296,0.07691969110839793,41.8300724210093,41.49699328483528,-0.2642663438807027,-0.02381470378054118,-0.27064102618049724,0.13002798380509262,16.119795782126236,0.1849994659423828,-0.17822569356648543,0.06574978828430389,-0.4067827922880234,0.5382823688566312,-0.17051650200185975,0.3020160785704675,-0.6372996139526403,86.0927604039041,52.27377271185834,0.23626629028616372,12,-0.2725000381469762,0.012500762939449572,-0.4312500953674352,-0.12999963760376332,0.2649993896484304,4,0.07100954863850961,-1.2666734483679296,16.135000228881836,1.9677594014569797,15.954999923706055,-2.513485370229009,16.040000915527347,0.07100954863850961
4640,2018-01-02,16.190000534057614,16.295000076293945,16.145000457763672,16.264999389648438,319118.0,-0.00030868544988038593,1.2222128032325972,-5.0001271617476135,46.943768245707325,41.60560893258076,-0.23017119749852988,-0.04556695340821548,-0.25435509149784075,0.1245822804121488,14.292822101521867,0.14999961853027344,-0.23201946892633174,0.0762506008148165,-0.36433357169996583,0.5168347733295988,-0.14404148544257467,0.29654268707220766,-0.6026084869384736,75.0002709304612,40.74030869517125,0.2202920862573909,1,-0.26750087738036754,0.01749992370605824,-0.42000055313109996,-0.12500047683715465,0.38999938964844105,1,0.07350207458027436,-1.5517087158980296,16.194999694824222,-1.2666734483679296,16.135000228881836,1.9677594014569797,15.954999923706055,0.07350207458027436
4641,2018-01-03,16.325000762939453,16.354999542236328,16.174999237060547,16.200000762939453,638474.0,0.008338494405719876,-1.0571104717063389,-1.6666920983697489,52.267330915235455,43.04115335605596,-0.3590325499765452,-0.17040152605738257,-0.37127025401932556,-0.01962498343914376,14.048932151629845,0.18000030517578125,-0.2517987480965793,0.19925074577331614,-0.2510038543771742,0.6495053459238047,-0.025876554301927257,0.4243780458485613,-0.7091044282226573,93.87779728377858,53.49878932493383,0.2251273000752443,1,-0.3750009536743164,-0.11750030517578125,-0.5412507057189941,-0.26000070571899414,0.5949993133544922,2,0.05084225941295495,1.2222128032325972,16.190000534057614,-1.5517087158980296,16.194999694824222,-1.2666734483679296,16.135000228881836,0.05084225941295495
4642,2018-01-04,16.995000839233402,17.0,16.299999237060547,16.375,1506170.0,0.04104135038173862,1.222227604518303,4.960006713867216,62.19282317835612,46.224467611589574,-0.9590056574952293,-0.8177455442408927,-1.01728357427654,-0.6951892237235491,14.412610831652673,0.7000007629394531,-0.20439826806543948,0.8282507419586231,0.23309218755655792,1.4234092963606884,0.5306714647575923,1.1258300191596557,-1.3347583120654338,99.53496170664296,56.96949794202851,0.2975792772010326,1,-0.7225008010864293,-0.7225008010864293,-1.1662507057189977,-0.930000782012943,0.01999855041503551,3,0.0073551040792791955,-1.0571104717063389,16.325000762939453,1.2222128032325972,16.190000534057614,-1.5517087158980296,16.194999694824222,0.0073551040792791955
4643,2018-01-05,17.030000686645508,17.174999237060547,16.899999618530273,17.0,1084236.0,0.0020594201637993415,-1.3912859595147071,0.048388138768654027,67.0659029147798,50.07019233991851,-0.9128545649789856,-0.8369825930266934,-1.035293696399318,-0.731694236375489,14.42313031977274,0.27499961853027344,-0.17440323005750002,0.826000547409059,0.11726076704442434,1.534740327773692,0.47163065722674347,1.1803704375913764,-1.2625775616509767,86.32088457835879,39.646192098134165,0.35436989018231685,1,-0.6700010299682617,-0.6700010299682617,-1.1912505626678467,-0.9650006294250488,0.029998779296878553,4,-0.009688837866972833,1.222227604518303,16.995000839233402,-1.0571104717063389,16.325000762939453,1.2222128032325972,16.190000534057614,-0.009688837866972833
4644,2018-01-08,16.950000762939453,17.200000762939453,16.930000305175778,17.084999084472653,717074.0,-0.004697587814473159,-2.085732970027163,-4.499841057918376,74.3362891607749,53.31028501250814,-0.7003552384036489,-0.7501572847086493,-0.9372714599719458,-0.6575120663364693,14.29774018426353,0.2700004577636754,-0.11004969762479533,0.7172505855560303,-0.06367019977959743,1.4981713708916597,0.32679019288821465,1.1077109782238441,-1.0418200267383213,76.30332439019098,22.744558578584027,0.3904603926678145,1,-0.4200005531311035,-0.5775003433227539,-1.0050003528594953,-0.8850007057189941,0.3249988555908203,0,-0.011209470531296173,-1.3912859595147071,17.030000686645508,1.222227604518303,16.995000839233402,-1.0571104717063389,16.325000762939453,-0.011209470531296173
4645,2018-01-09,16.795000076293945,17.079999923706055,16.795000076293945,17.0,996363.0,-0.009144582871312368,-1.780487351017408,1.5185368334793696,66.89188260361522,55.5042814251801,-0.4465168190491866,-0.6086412011817401,-0.755039489575978,-0.5068944515561604,13.835816127233203,0.2849998474121094,-0.02852068289230303,0.5509998798370361,-0.25641099187203764,1.35841075154611,0.14729444398249925,0.954705315691573,-0.7318009368842162,60.487796708572446,4.387290955596278,0.4037054358545369,1,-0.2624998092651367,-0.4224996566772461,-0.6624996662139893,-0.7300000190734863,0.495000839233402,1,-0.01994647158675189,-2.085732970027163,16.950000762939453,-1.3912859595147071,17.030000686645508,1.222227604518303,16.995000839233402,-0.01994647158675189
4646,2018-01-10,16.760000228881836,16.969999313354492,16.760000228881836,16.790000915527347,686828.0,-0.0020839444628232284,-12.999618539004388,0.14634486736945695,70.21277075435812,58.53361975496753,-0.3337409664593878,-0.5677000108731391,-0.6947490917059689,-0.4709371880819475,13.294540883880837,0.20999908447265625,0.08534366889697864,0.4937500476837151,-0.34578582019804927,1.3332859155654813,0.07398211374283292,0.9135179816245973,-0.5603848946485392,51.11113465858518,-9.917638883565154,0.41976793394088274,1,-0.19749975204467773,-0.3874998092651367,-0.6212496757507289,-0.695000171661377,0.75,2,-0.010739874863819776,-1.780487351017408,16.795000076293945,-2.085732970027163,16.950000762939453,-1.3912859595147071,17.030000686645508,-0.010739874863819776
4647,2018-01-11,16.575000762939453,16.799999237060547,16.575000762939453,16.799999237060547,690501.0,-0.011038154141763123,1.0,7.499777481085004,64.70590679672637,60.71630522117362,-0.057603157247385184,-0.3747418933744626,-0.48963350915178694,-0.28692454712244597,12.795318024756114,0.22499847412109375,0.14584993560553983,0.29150052070617605,-0.5590050589309676,1.142006100343318,-0.1337522691123958,0.7167533105247479,-0.2553391772614191,0.0,-64.0632031146811,0.4252527898185712,1,0.08249950408935547,-0.2025003433227539,-0.35500049591064453,-0.5100007057189941,1.0099983215331996,3,0.020814437253353635,-12.999618539004388,16.760000228881836,-1.780487351017408,16.795000076293945,-2.085732970027163,16.950000762939453,0.020814437253353635
4648,2018-01-12,17.305000305175778,17.459999084472653,16.700000762939453,16.799999237060547,2175226.0,0.04404220263256664,-1.156029673558382,-2.2444644128717077,80.25362206166378,64.98558851457967,-0.6751880446812528,-1.0851637495082151,-1.1898135898388098,-1.017987158522299,12.995001371246563,0.8849983215331996,0.2124999442833584,0.9737500667571979,0.008087203382462604,1.9394129301319332,0.49091863506982847,1.4565814984445655,-0.8796980182263745,82.48598042216057,9.892936921081088,0.4828314316873679,1,-0.5025005340576136,-0.8025007247924769,-1.0450000762939418,-1.2400002479553187,0.04999923706055043,4,-0.01675821499064656,1.0,16.575000762939453,-12.999618539004388,16.760000228881836,-1.780487351017408,16.795000076293945,-0.01675821499064656
4649,2018-01-15,17.454999923706055,17.479999542236328,17.139999389648438,17.309999465942386,881525.0,0.0086679928277964,2.4871865096443524,0.2871290120332621,79.66417857336009,68.62118966209665,-0.7014227795193833,-1.195653917998282,-1.307313538857322,-1.1681883982400656,13.798235420345545,0.3400001525878906,0.31003531012848384,1.059749650955201,-0.02467370092093546,2.144173002831339,0.517537975017131,1.601961326893269,-0.8848400851033951,97.23760748609004,20.886709993980304,0.542211675938069,1,-0.6275005340576172,-0.942500114440918,-1.1587495803833008,-1.3899998664855957,0.16500091552734375,0,-0.022629645344610316,-1.156029673558382,17.305000305175778,1.0,16.575000762939453,-12.999618539004388,16.760000228881836,-0.022629645344610316
4650,2018-01-16,17.325000762939453,17.665000915527344,17.299999237060547,17.450000762939453,797023.0,-0.007447674668279225,-3.171375010898945,-0.8620662439820264,74.38331434428402,71.07852115421315,-0.4397354432280558,-1.0007969582325025,-1.1540371042671396,-1.0395480169641083,15.564485758714442,0.3650016784667969,0.3947916211239786,0.856000471115113,-0.2720377657083368,1.9840387079385629,0.2919813527033881,1.420019589526838,-0.625,68.80732981727952,-7.1115246227367805,0.5640191184117248,1,-0.3425006866455078,-0.7200002670288086,-0.9962503910064697,-1.2600007057189941,0.25,1,-0.002886068814273224,2.4871865096443524,17.454999923706055,-1.156029673558382,17.305000305175778,1.0,16.575000762939453,-0.002886068814273224
4651,2018-01-17,17.399999618530273,17.530000686645508,17.15999984741211,17.299999237060547,768575.0,0.004328938083007383,1.0555458422739674,-0.8000030517578125,77.52384370908263,72.78196787984942,-0.3868957225247094,-1.021447915691013,-1.2116608103635187,-1.1138866109935996,17.30821435384879,0.37000083923339844,0.4942633801716383,0.8632493495941169,-0.31902465269565994,2.045523351883892,0.27211234844923027,1.4543863507390054,-0.5262988281250003,75.68795780735431,-1.6591500230765917,0.5911370011448879,1,-0.279998779296875,-0.7949991226196289,-1.07124924659729,-1.3349995613098145,0.08500099182128906,2,-0.006321764678993591,-3.171375010898945,17.325000762939453,2.4871865096443524,17.454999923706055,-1.156029673558382,17.305000305175778,-0.006321764678993591
4652,2018-01-18,17.649999618530273,17.649999618530273,17.40999984741211,17.430000305175778,782872.0,0.01436781640694762,1.181822910796494,2.1999847412691804,78.10763832368201,74.00882736972744,-0.5969934994506474,-1.1952974350881718,-1.4390880815454956,-1.356736248147591,18.85085472348574,0.25,0.5947441276076937,1.0259993553161628,-0.21601770304439682,2.2680164136767225,0.404990826135883,1.6470078844964426,-0.6338648056030287,98.44546169688776,22.02648038574499,0.6210085291802802,1,-0.529998779296875,-1.044999122619629,-1.3199994564056396,-1.5849995613098145,-0.05500030517578125,3,-0.007931976922053607,1.0555458422739674,17.399999618530273,-3.171375010898945,17.325000762939453,2.4871865096443524,17.454999923706055,-0.007931976922053607
4653,2018-01-19,17.559999465942386,17.674999237060547,17.370000839233402,17.649999618530273,964226.0,-0.005099158897057365,3.3571389645776057,-0.40909287949851636,75.04589891529466,74.08767289800743,-0.47372393992594297,-1.0272240904839585,-1.3258061241365873,-1.2620323809048664,20.441197581925667,0.3049983978271449,0.6794128041847713,0.8529992103576696,-0.40703569912642834,2.1130341198417657,0.2229817556156206,1.4830166650997185,-0.42706875454712545,78.50470954815499,3.172688487572742,0.6300174547420484,1,-0.43499946594238637,-0.9499998092651403,-1.2299993038177526,-1.4949994087219274,-0.18000030517578836,4,0.0014236685245210268,1.181822910796494,17.649999618530273,1.0555458422739674,17.399999618530273,-3.171375010898945,17.325000762939453,0.0014236685245210268
4654,2018-01-22,17.504999160766598,17.610000610351562,17.475000381469727,17.549999237060547,531862.0,-0.003132135925314916,-1.5714908536031535,0.5000000000000592,73.69368849225162,74.84342910785591,-0.37070115580717555,-0.8695260693275912,-1.249778584198868,-1.2057938740519454,22.067772846558835,0.13500022888183594,0.684188979310612,0.7044989585876422,-0.49675400723125307,1.9057519244065375,0.10387247567819458,1.3051254414970899,-0.2636547442382806,66.99023732630074,-8.037423917079522,0.6006264829094474,1,-0.379999160766598,-0.8949995040893519,-1.1799991130828822,-1.439999103546139,-0.23499870300292613,0,-0.008568958910118663,3.3571389645776057,17.559999465942386,1.181822910796494,17.649999618530273,1.0555458422739674,17.399999618530273,-0.008568958910118663
4655,2018-01-23,17.5,17.625,17.40999984741211,17.540000915527347,528256.0,-0.00028558474757323093,1.0476294277929155,0.8889077268681477,72.2117339948368,75.06553613457577,-0.28516960823327864,-0.7755175288355289,-1.223537905875446,-1.2011697319794408,23.36907564046895,0.21500015258789062,0.67474023065731,0.6177497863769545,-0.5370816108122014,1.7725811835661087,0.04033408778237657,1.1951654849715325,-0.1719246193652353,66.0195253473971,-6.350101401820027,0.5774156985945772,1,-0.375,-0.8900003433227539,-1.2512500286102295,-1.434999942779541,-0.44000053405761363,1,0.006857190813337022,-1.5714908536031535,17.504999160766598,3.3571389645776057,17.559999465942386,1.181822910796494,17.649999618530273,0.006857190813337022
4656,2018-01-24,17.379999160766598,17.530000686645508,17.379999160766598,17.530000686645508,464641.0,-0.006857190813337244,1.0000000000000473,3.749952317375304,59.18851547093799,74.45249265393262,-0.0759612771738496,-0.5797017175189971,-1.0751925349695668,-1.084321233663733,25.38664654192714,0.1500015258789098,0.6544109433879228,0.43074903488158967,-0.6726771375051612,1.5341752072683406,-0.12096405131178756,0.9824621210749669,0.29500007629394887,3.278155427840142,-62.943088942629835,0.5517130861933757,1,-0.192499160766598,-0.7699995040893519,-1.1812489032745326,-1.314999103546139,-1.9799995422363246,2,0.011219885591999823,1.0476294277929155,17.5,-1.5714908536031535,17.504999160766598,3.3571389645776057,17.559999465942386,0.011219885591999823
4657,2018-01-25,17.375,17.514999389648438,17.305000305175778,17.350000381469727,490211.0,-0.0002876387231296462,-2.6521652596485517,-0.1666624281572617,58.35350754119741,72.01914659610303,0.06085081115211466,-0.48787893924045633,-1.0318123411904168,-1.0792622226085165,27.39749991592646,0.2099990844726598,0.6697651975480383,0.35474987030029226,-0.6583505029683039,1.3678502435688884,-0.1518003163340076,0.8613000569345921,0.29409923553466655,18.918891053994365,-42.91089937069486,0.5065501866342986,1,0.03249931335449219,-0.7650003433227539,-1.1812498569488525,-1.3699994087219203,-2.2100000381469727,3,0.0063309703799461214,1.0000000000000473,17.379999160766598,1.0476294277929155,17.5,-1.5714908536031535,17.504999160766598,0.0063309703799461214
4658,2018-01-26,17.370000839233402,17.469999313354492,17.325000762939453,17.434999465942386,440149.0,-0.0002877214829696273,1.1481533809942073,-2.5999847409781034,60.55278717875738,69.89565866336939,0.08497608048038785,-0.4064516682676427,-0.9989821890215715,-1.0754292221534776,29.204784556913886,0.14499855041503906,0.6853127371841339,0.28800067901611826,-0.645320001085274,1.2213213591175105,-0.17865966103457964,0.7546610190668162,0.284534439086908,20.312686264694555,-38.04689936050156,0.46666034005069684,1,0.047498703002926135,-0.7600011825561559,-1.1762506961822545,-1.3650002479553223,-1.9750003814697301,4,0.012953279404160467,-2.6521652596485517,17.375,1.0000000000000473,17.379999160766598,1.0476294277929155,17.5,0.012953279404160467
4659,2018-01-29,17.344999313354492,17.385000228881836,17.260000228881836,17.299999237060547,535941.0,-0.0014393508734000804,-1.0000305180437934,-0.6923234931627443,64.78495119845279,68.82917386938814,0.10363100164315497,-0.3065970030436489,-0.9407082837010137,-1.0509527026201688,30.58282343203471,0.125,0.7311566774845488,0.20549917221069336,-0.6347939294553413,1.045792273876728,-0.21464737862232397,0.6256457230437107,0.2955545660400354,23.28743500640138,-33.36527242104924,0.42014655083301805,1,0.07250022888183594,-0.7349996566772461,-1.1512491703033447,-1.3399987220764125,-2.2699995040893572,0,0.0020178638684151817,1.1481533809942073,17.370000839233402,-2.6521652596485517,17.375,1.0000000000000473,17.379999160766598,0.0020178638684151817
4660,2018-01-30,17.379999160766598,17.440000534057614,17.200000762939453,17.329999923706055,838358.0,0.0020178638684151817,1.823493773140433,1.1110922731317823,66.6666666666666,67.62282086467525,0.08633182471242051,-0.26126947339640694,-0.944566850407206,-1.087636587418686,31.93914612189609,0.2399997711181605,0.6643117705830477,0.18099908828735067,-0.5356340921018408,0.8976322686765421,-0.17731750190724682,0.5393156784819482,0.2377214995971677,54.5449816489889,-2.6926730694055365,0.35831659019459605,1,0.05750083923340199,-0.7699995040893519,-1.2274990081787074,-1.3749985694885183,-2.264999389648434,1,-0.00632903960382436,-1.0000305180437934,17.344999313354492,1.1481533809942073,17.370000839233402,-2.6521652596485517,17.375,-0.00632903960382436
4661,2018-01-31,17.155000686645508,17.420000076293945,17.155000686645508,17.334999084472653,638794.0,-0.012945827674664012,-1.9444638713164002,-3.60002288853303,65.26318959589221,66.19565989492082,0.3049960409365937,0.030671286151790156,-0.6902383384648445,-0.8626138357301869,33.08149721091335,0.2649993896484375,0.5827918228056426,-0.08549938201904439,-0.6736348759989212,0.5026361119608325,-0.3795671290089828,0.20856836497089404,0.42930238192431247,0.0,-61.81432031929329,0.294067746989939,1,0.25999927520751953,-0.38750123977661133,-1.0537505149841309,-1.150000095367428,-2.195000648498535,2,-0.005537815033553217,1.823493773140433,17.379999160766598,-1.0000305180437934,17.344999313354492,1.1481533809942073,17.370000839233402,-0.005537815033553217
4662,2018-02-01,17.120000839233402,17.245000839233402,17.004999160766598,17.174999237060547,1007133.0,-0.0020402125334423316,1.4615354519400832,0.3055493742781014,42.32364882511718,62.55985432934555,0.2871010956050455,0.07959695395173938,-0.6318356548989392,-0.8283518344541676,32.275297061847255,0.24000167846680398,0.5258827616665904,-0.12674922943114808,-0.706496887644299,0.4529984287820028,-0.4166230585377235,0.16312459967542736,0.4213719911439888,24.731535640747214,-33.04412288122795,0.2898738291065746,2,0.1949987411498988,-0.3500013351440465,-1.0362505912780797,-1.1150002479553223,-1.8100004196167028,3,-0.10046735609740465,-1.9444638713164002,17.155000686645508,1.823493773140433,17.379999160766598,-1.0000305180437934,17.344999313354492,-0.10046735609740465
4663,2018-02-02,16.864999771118164,17.174999237060547,16.764999389648438,17.15999984741211,540347.0,-0.014894921472834222,1.5230848685098566,5.363794000347148,27.480868238363584,57.425096523357986,0.484052106348269,0.3389825695852835,-0.3546228539218177,-0.5696710940332679,30.833285639675356,0.4099998474121094,0.44395883558536653,-0.3735002517700181,-0.970669297603358,0.22366879406332174,-0.672084774686688,-0.07491572885334818,0.612008218905931,14.814846211446975,-36.40067510845964,0.2985845229166693,2,0.3299999237060547,-0.06500005722045898,-0.8024992942810059,-0.8599991798400843,-1.5199995040893572,4,-0.1008004644136693,1.4615354519400832,17.120000839233402,-1.9444638713164002,17.155000686645508,1.823493773140433,17.379999160766598,-0.1008004644136693
4664,2018-02-05,16.760000228881836,16.879999160766598,16.610000610351562,16.799999237060547,478714.0,-0.006225884593022202,1.7000009536798337,0.13558982316619791,28.015508179347336,52.51440476608138,0.527759655670593,0.4522025689921918,-0.22914085388763183,-0.46403997850789125,29.44973861926935,0.2699985504150355,0.33027073243336247,-0.4689997673034654,-1.0910214032291101,0.15302186862217937,-0.7800105852662895,-0.15798894934064123,0.6173265570896653,18.072244857626828,-29.640839031341216,0.31101081796282254,2,0.3100004196166992,0.13499927520751953,-0.7125000953674316,-0.7549996376037562,-1.5550003051757812,0,-0.0814438993124782,1.5230848685098566,16.864999771118164,1.4615354519400832,17.120000839233402,-1.9444638713164002,17.155000686645508,-0.0814438993124782
4665,2018-02-06,16.459999084472653,16.71500015258789,16.309999465942386,16.430000305175778,628972.0,-0.017899829374238507,-2.0000000000001315,-0.7499880787754518,18.874159219376438,48.03503184924121,0.7428401160825118,0.7650436408696706,0.08328211281341424,-0.16785975747333381,28.915778170727087,0.4500007629394496,0.21729516752884948,-0.7522508621215849,-1.4382341421742808,-0.06626758206888894,-1.0952425021479328,-0.4092592220952369,0.7945555133996578,13.513471716268564,-29.39440535894707,0.3429916400263473,2,0.45250034332275746,0.4500007629394567,-0.3949990272521937,-0.454998493194573,-1.3449993133544886,1,-0.08414333853238432,1.7000009536798337,16.760000228881836,1.5230848685098566,16.864999771118164,1.4615354519400832,17.120000839233402,-0.08414333853238432
4666,2018-02-07,16.579999923706055,16.665000915527347,16.309999465942386,16.520000457763672,884699.0,0.007290452363791555,2.0869496711916584,2.000063580874873,11.231925121420616,42.79930046926601,0.5558824392447761,0.6649589969796317,-0.025064180014279458,-0.28870729840510023,28.508793985807166,0.35500144958496094,0.10636555650861723,-0.6232500076293945,-1.3383226673470219,0.09182265208823281,-0.9807863374882082,-0.26571367777058086,0.5045347504188697,28.877011892861866,-6.716334585288443,0.35753632985881406,2,0.3099994659423828,0.3449993133544922,-0.5149998664855957,-0.574999332427975,-1.4099998474121094,2,-0.0883594788497698,-2.0000000000001315,16.459999084472653,1.7000009536798337,16.760000228881836,1.5230848685098566,16.864999771118164,-0.0883594788497698
4667,2018-02-08,16.920000076293945,17.055000305175778,16.520000457763672,16.540000915527347,1318723.0,0.020506643796889268,-1.5476178582295097,6.333375719235723,30.36812974642804,39.44544964345164,0.1615408719459417,0.37116013034030004,-0.35131414530622607,-0.6294218827220348,28.374200552940497,0.5349998474121058,0.005279876976672426,-0.3004998207092271,-0.9667374190240281,0.3657377776055739,-0.6336186198666276,0.03261897844817341,-0.610000610351559,70.52032043465498,38.687950489892174,0.3331187991574011,2,-0.04500007629394531,0.06749916076660156,-0.841249942779541,-0.9149994850158656,-1.9449996948242188,3,-0.11583924523103661,2.0869496711916584,16.579999923706055,-2.0000000000001315,16.459999084472653,1.7000009536798337,16.760000228881836,-0.11583924523103661
4668,2018-02-09,17.014999389648438,17.145000457763672,16.739999771118164,16.850000381469727,1232610.0,0.005614616603199174,-1.103898420121773,0.43420887521395385,35.329348840343584,36.17260493699506,0.01216855115533022,0.2670104746002906,-0.4376234192946029,-0.7245904644848871,26.81914573617119,0.4050006866455078,-0.041056089185978806,-0.19100046157836914,-0.8621000566155708,0.4800991334588325,-0.5265502590969682,0.1445493359402299,-0.7049999237060511,84.43102829953784,54.68938516807674,0.3355497975186004,2,-0.1399993896484375,-0.022500038146972656,-0.7424993515014648,-0.9449992179870605,-2.164999008178711,4,-0.10020564391374731,-1.5476178582295097,16.920000076293945,2.0869496711916584,16.579999923706055,-2.0000000000001315,16.459999084472653,-0.10020564391374731
4669,2018-02-12,17.059999465942386,17.194999694824222,17.020000457763672,17.110000610351562,658721.0,0.0026447298212262105,-1.692313335387469,-0.3030390604228344,37.13449477041014,32.89125250407768,-0.08661914362977186,0.20121716659854272,-0.48048492616259963,-0.7706973722663832,25.20013893273631,0.1800003051757848,-0.08737056014148337,-0.1262503623962381,-0.7897012250526139,0.5372005002601377,-0.457975793724426,0.20547506893194978,-0.716599960327148,84.74574079462063,57.131280182886925,0.33172543132818755,2,-0.1949996948242223,-0.06750011444092152,-0.6999998092651403,-0.902499675750736,-2.1199998855590856,0,-0.10052750601413007,-1.103898420121773,17.014999389648438,-1.5476178582295097,16.920000076293945,2.0869496711916584,16.579999923706055,-0.10052750601413007
4670,2018-02-13,17.274999618530273,17.385000228881836,17.094999313354492,17.155000686645508,969461.0,0.012602588471183784,-1.416657394897878,-2.399923707801048,47.091425914576256,30.872167650598126,-0.3554602456038616,-0.0186786789729787,-0.6848400979118239,-0.984208184691937,23.375327290994292,0.3250007629394496,-0.13658111549263552,0.09124984741210795,-0.5703738605084219,0.7528735553326378,-0.23956200654815518,0.4220617013723711,-0.8805041015624973,89.76739234577099,56.63424396017492,0.3308118539602643,2,-0.42749977111816406,-0.2825002670288086,-0.823749303817749,-1.10499906539917,-2.4600000381469727,1,-0.1198263236199325,-1.692313335387469,17.059999465942386,-1.103898420121773,17.014999389648438,-1.5476178582295097,16.920000076293945,-0.1198263236199325
4671,2018-02-14,17.290000915527347,17.399999618530273,17.069999694824222,17.364999771118164,741305.0,0.000868381900337889,3.551768590257906,-0.6249960263216158,47.658430574705015,31.46492117833011,-0.3903470698535507,-0.04463162229209061,-0.6754238544726867,-0.997138764215542,21.97868912021626,0.32999992370605113,-0.19544949536966527,0.11175107955932972,-0.544107296542883,0.7676094556615425,-0.21617810849177843,0.4396802676104379,-0.8162650216064478,87.50013546523135,50.397408822180076,0.32792918805110693,2,-0.4350013732910192,-0.29750156402588246,-0.8375005722045934,-1.1200003623962438,-2.620000839233402,2,-0.1257953169022632,-1.416657394897878,17.274999618530273,-1.692313335387469,17.059999465942386,-1.103898420121773,17.014999389648438,-0.1257953169022632
4672,2018-02-15,17.510000228881836,17.510000228881836,17.270000457763672,17.354999542236328,800376.0,0.012724077600072103,2.096757521688304,-2.0667073573918224,53.448256422494936,34.35018653212248,-0.6137495029609958,-0.2905539647837969,-0.8708471971778522,-1.2137670524891107,20.401723692278495,0.23999977111816406,-0.26003989430677876,0.33875036239624023,-0.2986364027029502,0.9761371274954307,0.02005697984664323,0.6574437449458372,-0.9436379624999987,100.0,58.26295779670202,0.3186933825495954,2,-0.6000003814697266,-0.5175008773803711,-1.0424997806549072,-1.3399996757507324,-3.0950002670288086,3,-0.1336379281553739,3.551768590257906,17.290000915527347,-1.416657394897878,17.274999618530273,-1.692313335387469,17.059999465942386,-0.1336379281553739
4673,2018-02-16,17.584999084472653,17.684999465942386,17.469999313354492,17.514999389648438,417314.0,0.004283201291289007,-1.6875044703526658,0.4516089337352875,55.76922547887741,37.433932898736934,-0.6435523277903599,-0.38323240654276347,-0.9234380765855654,-1.2846051947164518,19.073261864084373,0.21500015258789418,-0.3064052689041219,0.41249923706054403,-0.228187053658516,1.053185527779604,0.09215609170101402,0.732842382420074,-0.9054002625908169,84.96232622307022,39.2023457512761,0.3203431453595302,2,-0.5874996185302663,-0.5874996185302663,-1.0699987411498988,-1.302498817443844,-3.3549995422363246,4,-0.1484218844974251,2.096757521688304,17.510000228881836,3.551768590257906,17.290000915527347,-1.416657394897878,17.274999618530273,-0.1484218844974251
4674,2018-02-19,17.354999542236328,17.600000381469727,17.334999084472653,17.520000457763672,318161.0,-0.01307930362301879,-1.585355414960868,-2.3571662125341795,49.45055774236963,40.831310512402844,-0.3579148496843878,-0.17396597190493068,-0.6761425868326469,-1.0499837692004697,17.490819071370666,0.26500129699707387,-0.3093592309289228,0.18999967575073384,-0.437677786804624,0.8176771383060917,-0.1238390555269433,0.503838407028411,-0.5346446301860155,46.341455850289556,1.6227944712310602,0.3138387312776784,2,-0.35750007629394176,-0.35750007629394176,-0.7024998664855957,-0.9050002098083496,-2.8299999237060547,0,-0.14433876271043755,-1.6875044703526658,17.584999084472653,2.096757521688304,17.510000228881836,3.551768590257906,17.290000915527347,-0.14433876271043755
4675,2018-02-20,17.6200008392334,17.6200008392334,17.34000015258789,17.350000381469727,459260.0,0.015269449956028192,1.0740756439056782,-1.6363573311138855,60.04318924833241,46.254784304281934,-0.4928992932959986,-0.45272774000312666,-0.9266983778950646,-1.3109308597639142,16.124396331097035,0.2800006866455078,-0.2597423911284551,0.44900093078613423,-0.19426066312016133,1.0922625246924298,0.12737013383298645,0.770631727739282,-0.6785956896381968,89.43111367491886,37.44248582042144,0.32163079695314695,2,-0.5175008773803711,-0.6225013732910121,-0.9500012397766113,-1.1325011253356934,-3.1400012969970703,1,-0.15209995069255045,-1.585355414960868,17.354999542236328,-1.6875044703526658,17.584999084472653,2.096757521688304,17.510000228881836,-0.15209995069255045
4676,2018-02-21,17.575000762939453,17.6200008392334,17.364999771118164,17.555000305175778,516608.0,-0.0025539202128609384,3.6363573311138855,0.0740756439056914,59.7849333577254,49.523318038870535,-0.3262211429235222,-0.41357372195563613,-0.8592572226199948,-1.264651832539446,14.815691873925418,0.2550010681152344,-0.19992224252976243,0.3942507743835435,-0.26798081861625533,1.0564823673833423,0.06313497788364586,0.7253665708834411,-0.5294924090556457,73.49422508606006,17.31181100960214,0.33111579649989875,2,-0.3625011444091797,-0.5775012969970668,-0.7812504768371582,-0.9950003623962402,-2.7700004577636737,2,-0.15704131224712026,1.0740756439056782,17.6200008392334,-1.585355414960868,17.354999542236328,-1.6875044703526658,17.584999084472653,-0.15704131224712026
4677,2018-02-22,17.485000610351562,17.635000228881836,17.379999160766598,17.479999542236328,610827.0,-0.005120918843865674,-1.4877930777818613,0.25004768262440724,64.35185961925467,52.74804145874954,-0.16499869054248606,-0.33192819021760656,-0.7446588589844616,-1.173723416213491,13.784671510030154,0.2550010681152379,-0.0888215425682759,0.29875059127807546,-0.3720456536266141,0.969546836182765,-0.03664753117427111,0.634148713730422,-0.3499635007795554,42.85753211154177,-17.791005728081764,0.3353981224523451,2,-0.13250064849853516,-0.48750114440917613,-0.622499942779541,-0.9050002098083496,-2.8700008392333984,3,-0.16099516361418176,3.6363573311138855,17.575000762939453,1.0740756439056782,17.6200008392334,-1.585355414960868,17.354999542236328,-0.16099516361418176
4678,2018-02-23,17.594999313354492,17.594999313354492,17.420000076293945,17.475000381469727,545298.0,0.006291032265552721,1.916679912261182,23.994660564454616,69.28403536654555,56.32021263609792,-0.20570430879219614,-0.44713093102594215,-0.8321425721619562,-1.2863760791356391,12.697933524532544,0.17499923706054688,0.03410330761870384,0.3974993705749519,-0.2935146084663032,1.088513349616207,0.05199238105432258,0.7430063600955812,-0.38296747389063057,86.66641235448591,19.77996242571841,0.3455069895206279,2,-0.21749973297118785,-0.5974998474121058,-0.7324986457824707,-1.0149989128112793,-3.174999237060547,4,-0.1807331330264882,-1.4877930777818613,17.485000610351562,3.6363573311138855,17.575000762939453,1.0740756439056782,17.6200008392334,-0.1807331330264882
4679,2018-02-26,17.379999160766598,17.704999923706055,17.325000762939453,17.575000762939453,726013.0,-0.01221938965491809,-1.4918108650653192,-1.6250278157485116,72.11538726056125,59.1006527856518,0.0664492144599329,-0.2417699030119813,-0.5910198669037179,-1.0690798671347785,11.980774537436785,0.37999916076660156,0.10786299482940365,0.18074922561645224,-0.512012625637297,0.8735110768702015,-0.16563170001042238,0.5271301512433268,-0.10175185359574357,14.473294550491211,-56.720454603854044,0.3463809256268743,2,0.007500648498538709,-0.37249946594237926,-0.512499332427975,-0.7949995994567836,-2.484998703002926,0,-0.1812427946280366,1.916679912261182,17.594999313354492,-1.4877930777818613,17.485000610351562,3.6363573311138855,17.575000762939453,-0.1812427946280366
4680,2018-02-27,17.270000457763672,17.495000839233402,17.25,17.399999618530273,525769.0,-0.00632903960382436,-1.8823615209415985,0.6666568854719794,66.66669738084823,61.212682430778834,0.19630810653622532,-0.148023817965516,-0.44516092785845984,-0.9544475177757406,11.377026877501063,0.245000839233402,0.16782151371396736,0.07625045776367045,-0.6122025043998214,0.7647034199271623,-0.2679760233180737,0.4204769388454146,0.4349994659423828,4.395705740072354,-69.17034988058653,0.34422648108174525,2,0.20749950408935547,-0.2625007629394531,-0.40250062942504883,-0.6850008964538574,-2.9800004959106445,1,-0.1589461937738046,-1.4918108650653192,17.379999160766598,1.916679912261182,17.594999313354492,-1.4877930777818613,17.485000610351562,-0.1589461937738046
4681,2018-02-28,17.059999465942386,17.325000762939453,16.940000534057614,17.325000762939453,1018974.0,-0.012159871815572543,1.9056478835731572,2.0384846750883714,53.608234246174106,61.23045774452096,0.41376407813580585,0.0574399742536329,-0.20728695425925636,-0.7409071306297186,10.547678729076171,0.3850002288818395,0.2204227991135248,-0.1290004730224581,-0.8198857890838589,0.5618848430389427,-0.47444313105316027,0.21644218500824408,0.6450004577636683,15.686147402015415,-55.85829903128525,0.34544265803070107,2,0.2625007629394496,-0.052499771118167615,-0.19249963760376332,-0.4749999046325719,-2.7199993133544957,2,-0.15123094985182284,-1.8823615209415985,17.270000457763672,-1.4918108650653192,17.379999160766598,1.916679912261182,17.594999313354492,-0.15123094985182284
4682,2018-03-01,15.399999618530273,16.729999542236328,15.399999618530273,16.5,3020405.0,-0.0973036283339892,-1.418180840863023,4.1509245197464155,26.961481343622623,58.02959728504821,1.947818502632579,1.6674665611562531,1.4663845321968125,0.9133345769001053,11.52585137094243,1.659999847412113,0.19562094888572545,-1.7030002593994134,-2.7608155880789162,-0.6451849307199105,-2.231907923739165,-1.174092595059662,2.274400329589845,0.0,-67.02628955458722,0.5289076643397509,3,1.1525001525878906,1.1525001525878906,1.4987502098083496,1.184999942779541,-1.0899991989135742,3,-0.03863632000604422,1.9056478835731572,17.059999465942386,-1.8823615209415985,17.270000457763672,-1.4918108650653192,17.379999160766598,-0.03863632000604422
4683,2018-03-02,15.164999961853027,15.279999732971193,14.864999771118164,15.220000267028807,2351165.0,-0.015259718344049822,3.742877384196109,0.05000026009290357,24.357237487182047,55.24145059002737,2.015379869591225,1.8641524301720978,1.7127681842511606,1.1384367078813824,13.45119573931356,0.5349998474121094,0.1571271121596851,-1.8529999256134033,-3.219503160870236,-0.4864966903565726,-2.536251543241818,-1.1697483079849889,2.372935966491699,10.563386430155449,-51.98167699475363,0.6832516176284157,3,1.119999885559082,1.119999885559082,1.8437495231628418,1.419999599456787,-0.6899995803833008,4,-0.03626773439619968,-1.418180840863023,15.399999618530273,1.9056478835731572,17.059999465942386,-1.8823615209415985,17.270000457763672,-0.03626773439619968
4684,2018-03-05,15.395000457763672,15.489999771118164,15.079999923706055,15.164999961853027,1197673.0,0.015166534552535582,-1.0499963045173104,-4.181803995006377,24.663077834238464,51.310327099572476,1.6518221209327244,1.6091481260275273,1.5056020523137015,0.9029690577739515,14.72438623129107,0.4099998474121094,0.08588850720094143,-1.5547494411468499,-3.1001483706059396,-0.009350511687758356,-2.3274489058763947,-0.782049976417305,1.9291005780029309,20.152109178622013,-37.340548525690785,0.7726994647295456,3,0.8899993896484375,0.8899993896484375,1.6187491416931152,1.1899991035461426,-1.0600004196166992,0,-0.06333227362640548,3.742877384196109,15.164999961853027,-1.418180840863023,15.399999618530273,1.9056478835731572,17.059999465942386,-0.06333227362640548
4685,2018-03-06,15.074999809265135,15.475000381469727,15.03499984741211,15.449999809265135,780750.0,-0.020786010976515557,1.0705851729848181,-1.6304312671816497,22.415915702283286,47.15821402674558,1.7576893414834043,1.9184267039522798,1.8377747173159822,1.2238891849312612,15.189442874039091,0.4400005340576172,-0.015733204737614415,-1.805500125885013,-3.554072215926352,-0.056928035843673896,-2.6797861709056807,-0.9312140808643452,2.052373125329593,8.53658347476905,-43.294803452286416,0.8742860450206694,3,1.2100000381469744,1.2100000381469744,1.9387497901916522,1.5099997520446795,-0.819999694824217,1,-0.011940255640390474,-1.0499963045173104,15.395000457763672,3.742877384196109,15.164999961853027,-1.418180840863023,15.399999618530273,-0.011940255640390474
4686,2018-03-07,15.114999771118164,15.229999542236328,14.9399995803833,15.0600004196167,946618.0,0.0026533971714177707,1.035095351070629,-0.1466649373372396,18.77443247039254,42.09405545464979,1.4885816382595216,1.8583223197649446,1.8050208625449145,1.185609482061654,15.72110961893251,0.28999996185302734,-0.09426044243368281,-1.6922501564025865,-3.608525325183212,0.2240250123780374,-2.6503877407928975,-0.7341125720122736,1.83138331039844,13.40482738237078,-30.997888183469744,0.9581375843903123,3,1.1700000762939453,1.1700000762939453,1.908750057220459,1.489999771118164,-0.7749996185302734,2,-0.05458152972265018,1.0705851729848181,15.074999809265135,-1.0499963045173104,15.395000457763672,3.742877384196109,15.164999961853027,-0.05458152972265018
4687,2018-03-08,14.960000038146973,15.164999961853027,14.90999984741211,15.100000381469727,698702.0,-0.010254696349209724,-1.1249945362573959,-2.5454908012692687,16.475107638529465,36.226396818203554,1.3943772116160673,1.9594151420273178,1.9683552464574277,1.3420843078793254,17.720958100901022,0.25500011444091797,-0.24009283071329435,-1.74924988746643,-3.834287538625709,0.33578776369284746,-2.7917687130460678,-0.7067310618867904,1.819872378537756,15.200042724609375,-23.077758985850565,1.042518825579639,3,1.3249998092651367,1.3249998092651367,2.1312496662139893,1.6499996185302734,-0.755000114440918,3,-0.04144384251190669,1.035095351070629,15.114999771118164,1.0705851729848181,15.074999809265135,-1.0499963045173104,15.395000457763672,-0.04144384251190669
4688,2018-03-09,15.3100004196167,15.3100004196167,14.899999618530273,14.979999542236328,872532.0,0.023395747364789443,1.4848467333851592,-2.3571433437101925,24.65924762556415,30.953492414314987,0.766800743845728,1.5548491028414837,1.625125557752181,0.9944915342959995,19.644154397132844,0.4100008010864258,-0.38973865060776447,-1.3139995574951158,-3.4840895339443065,0.856090418954075,-2.399044545719711,-0.22895456927052038,1.316682185422703,69.4916432289141,30.902292874513066,1.0850449882245952,3,0.869999885559082,0.9749994277954102,1.732499122619629,1.2999992370605469,-1.1050004959106445,4,-0.06531678462390511,-1.1249945362573959,14.960000038146973,1.035095351070629,15.114999771118164,1.0705851729848181,15.074999809265135,-0.06531678462390511
4689,2018-03-12,15.345000267028807,15.390000343322756,15.199999809265135,15.350000381469727,808772.0,0.0022860774952861984,3.4705987950048893,-0.015151821657602534,20.105112221545212,25.779982952170208,0.4612888221967477,1.4596131978639466,1.5955084433580087,0.9643626659893574,21.42143626195896,0.19000053405762074,-0.5587212447135705,-1.1932497501373316,-3.425445435507191,1.0389459352325296,-2.3093475928222613,-0.07715190745240186,1.140747711296898,77.39131444341952,43.36457230023421,1.1160978426849304,3,0.7500000000000018,0.9399995803833026,1.652499437332155,1.2649993896484393,-1.155000686645506,0,-0.05669598373539386,1.4848467333851592,15.3100004196167,-1.1249945362573959,14.960000038146973,1.035095351070629,15.114999771118164,-0.05669598373539386
4690,2018-03-13,15.204999923706055,15.399999618530273,15.149999618530273,15.359999656677244,615161.0,-0.009123515209287114,1.1276626828723901,30.999237077997407,19.61537088397793,22.002998134148413,0.3101834694725589,1.5142176907035463,1.7395368463223022,1.1081499941092474,22.745262902038775,0.25,-0.771790938486836,-1.2297501087188714,-3.5095619381767165,1.0500617207389737,-2.3696560234477957,-0.0898441939899488,1.1510881980430483,61.00006103515625,30.645220366977217,1.139905914728923,3,0.5924997329711914,1.0799999237060547,1.7775001525878906,1.4049997329711914,-1.0050001144409197,1,-0.05721801314860042,3.4705987950048893,15.345000267028807,1.4848467333851592,15.3100004196167,-1.1249945362573959,14.960000038146973,-0.05721801314860042
4691,2018-03-14,15.114999771118164,15.255000114440918,15.03499984741211,15.210000038146973,848559.0,-0.005919115622458615,1.3783758705480265,0.6129060044669021,19.61537088397793,21.18676363863234,0.10646720631145357,1.510354123266822,1.828250172052332,1.2039271350034575,24.295138169938298,0.2200002670288086,-0.9974768329378669,-1.2110002040863037,-3.526262134227185,1.1042617260545757,-2.3686311691567425,-0.0533692390158631,1.1218012825804635,43.000030517578125,13.639006085206525,1.15763096507044,3,0.0625,1.1700000762939453,1.7962498664855957,1.494999885559082,-1.0699996948242188,2,-0.05689710021170746,1.1276626828723901,15.204999923706055,3.4705987950048893,15.345000267028807,1.4848467333851592,15.3100004196167,-0.05689710021170746
4692,2018-03-15,15.170000076293945,15.289999961853027,15.09000015258789,15.199999809265135,752789.0,0.0036387896796978847,-1.1052657996576805,0.3157857752346347,18.46555959458064,20.53213276167663,0.01722149049564692,1.339747914142908,1.7509762071920463,1.153964595813946,25.55581754262372,0.19999980926513672,-1.2209278679012563,-1.0389998912811294,-3.338783803527349,1.2607840209650885,-2.188891847404239,0.11089206484198044,0.9570568747982442,54.000091552734375,30.57056061676986,1.149891956123109,3,0.024999618530273438,1.114999771118164,1.7374992370605469,1.4399995803833008,-0.7950000762939453,3,-0.05471324453076898,1.3783758705480265,15.114999771118164,1.1276626828723901,15.204999923706055,3.4705987950048893,15.345000267028807,-0.05471324453076898
4693,2018-03-16,14.975000381469727,15.225000381469727,14.9350004196167,15.140000343322756,1177873.0,-0.012854297550660143,-1.3673477331734794,5.50004768414064,18.562113730813095,19.854247861296027,0.20387508492320983,1.4010183236975564,1.9198487719096633,1.3490073376975218,26.48199516283253,0.28999996185302734,-1.4205583505059067,-1.1034996509552002,-3.3704965261044144,1.1634972241940122,-2.2369980885298055,0.029998786619406914,1.0510919952245423,8.602157153492609,-15.300974852830638,1.1334984375746064,3,0.21249961853027344,1.3099994659423828,1.9562492370605469,1.6349992752075195,-0.6400003433227539,4,-0.0514190609782208,-1.1052657996576805,15.170000076293945,1.3783758705480265,15.114999771118164,1.1276626828723901,15.204999923706055,-0.0514190609782208
4694,2018-03-19,14.850000381469727,15.010000228881836,14.739999771118164,15.010000228881836,488213.0,-0.008347245196379194,2.375008940705243,0.9696962691096044,18.48959924341878,19.41799047697775,0.27204529981337977,1.400533830415064,2.0193094772859084,1.4741223133587482,28.084820797858136,0.2700004577636719,-1.401422869619692,-1.1032496929168705,-3.350004770837664,1.143505385003925,-2.2266272318772664,0.020127846043527242,1.0832045867784537,16.66676299742797,-9.30306801200678,1.1233775389603975,3,0.2199993133544922,1.3724994659423828,2.083749294281006,1.7599992752075195,-0.4850006103515625,0,-0.04343437314442922,-1.3673477331734794,14.975000381469727,-1.1052657996576805,15.170000076293945,1.3783758705480265,15.114999771118164,-0.04343437314442922
4695,2018-03-20,14.9399995803833,14.984999656677244,14.75,14.8149995803833,726088.0,0.00606055195970745,1.1860417664697416,-0.7812507450587702,21.505379927669424,19.721429083341846,0.1797892209071179,1.158877338543423,1.909287117279348,1.3900317561733715,29.715592172598726,0.23499965667724432,-1.3451145385457686,-0.8792504310607914,-3.024848761051622,1.2663478989300394,-1.9520495960562059,0.19354873393462313,0.8738848681518778,36.36358907401724,8.717321226650796,1.072799164995415,3,0.13000011444091797,1.2825002670288086,1.9887499809265137,1.6700000762939453,-0.28999996185302734,1,-0.05020080462283105,2.375008940705243,14.850000381469727,-1.3673477331734794,14.975000381469727,-1.1052657996576805,15.170000076293945,-0.05020080462283105
4696,2018-03-21,14.8149995803833,14.970000267028807,14.720000267028807,14.960000038146973,594215.0,-0.008366800770471805,2.0302862163037596,-1.160003662109375,36.61327400912821,21.959003124519484,0.28805055924999046,1.1241382614176185,2.013526933378415,1.519235641503066,31.451076866830764,0.25,-1.3097441509160284,-0.866250371932983,-2.8878204142206485,1.1553196703546842,-1.8770353930768167,0.14453464921085057,0.8914964004101762,16.666555125751486,-13.878758836950212,1.0107850211438336,3,0.24500036239624023,1.3975005149841309,2.1050000190734863,1.7950000762939453,-0.27499961853027344,2,-0.041511966826681124,1.1860417664697416,14.9399995803833,2.375008940705243,14.850000381469727,-1.3673477331734794,14.975000381469727,-0.041511966826681124
4697,2018-03-22,14.670000076293945,14.78499984741211,14.5649995803833,14.739999771118164,500672.0,-0.009787344461443692,1.7500059604701619,0.48275499197600696,38.18616175497901,23.461993583343357,0.43313644232703474,1.1040363742539334,2.1416173148273714,1.6658821636761019,33.31691753948895,0.25,-1.2326648114421168,-0.870499849319458,-2.7503060708815212,1.0093063722426052,-1.8104029601004896,0.0694032614615736,0.918116418847772,15.909146737065086,-16.454730001797714,0.9399031107810321,3,0.3124995231628418,1.4649996757507324,2.253749370574951,1.9399995803833008,-0.40499973297118963,3,-0.042603953425328966,2.0302862163037596,14.8149995803833,1.1860417664697416,14.9399995803833,2.375008940705243,14.850000381469727,-0.042603953425328966
4698,2018-03-23,14.414999961853027,14.609999656677244,14.3100004196167,14.5600004196167,906080.0,-0.017382420798551124,1.448984040482699,2.071444141689373,26.886779509136602,24.21551217085351,0.6122100758475515,1.1684929717954446,2.3528628858948792,1.9214623764551462,35.410872410930224,0.3599996566772461,-1.1518194117336975,-0.966499996185302,-2.6413983865600734,0.7083983941894694,-1.8039491913726877,-0.12905080099791633,1.0298801652225116,14.99993869234867,-18.12754791366683,0.8374491951873859,3,0.440000057220459,1.5925002098083496,2.5362496376037598,2.1949996948242188,-0.22500038146972656,4,-0.002774884631209229,1.7500059604701619,14.670000076293945,2.0302862163037596,14.8149995803833,1.1860417664697416,14.9399995803833,-0.002774884631209229
4699,2018-03-26,14.229999542236328,14.46500015258789,14.18000030517578,14.454999923706055,676982.0,-0.012833882768385263,1.326521397264341,1.5517218699850044,28.715354831766547,25.22662149838558,0.6955603081223067,1.165140745455023,2.4862212413316307,2.1061326904096944,37.31030938882353,0.28499984741211115,-1.0475229006167268,-0.9940004348754883,-2.4565815131736173,0.4685806434226407,-1.7252909740245528,-0.2627098957264238,1.033299831645797,6.211090352717839,-28.786596540631628,0.7312905391490642,3,0.5050005912780762,1.7125005722045898,2.7674999237060582,2.385000228881836,-0.25,0,0.007378812318228789,1.448984040482699,14.414999961853027,1.7500059604701619,14.670000076293945,2.0302862163037596,14.8149995803833,0.007378812318228789
4700,2018-03-27,14.524999618530273,14.824999809265135,14.470000267028807,14.5,861381.0,0.020730856344608473,-7.353020375190388,-0.11110922731318612,36.83035239121085,27.139397221411464,0.32850405018692364,0.6892880013043019,2.146133182713175,1.8083631058856362,39.1728690840886,0.5950002670288068,-0.9975117827967619,-0.5617503166198734,-1.6937409483859796,0.5702403151462327,-1.1277456325029256,0.004244999263178784,0.5433059229847093,43.670801267542096,5.696314771705303,0.565995315883053,3,0.21000051498413086,1.4175004959106445,2.472499847412113,2.0900001525878906,-0.8249998092651385,1,-0.011015480317671744,1.326521397264341,14.229999542236328,1.448984040482699,14.414999961853027,1.7500059604701619,14.670000076293945,-0.011015480317671744
4701,2018-03-28,14.479999542236328,14.510000228881836,14.369999885559082,14.5,690987.0,-0.0030981120465254364,5.999856952126645,-0.8000305180437934,38.73238333049021,29.391266525401413,0.3061519259480576,0.5597913122470555,2.142174948152622,1.8467112695530332,42.34061855723359,0.1549997329711914,-0.9384917792417102,-0.47775039672851527,-1.162666926816632,0.20716613335960155,-0.8202086617725737,-0.13529213168445686,0.4284110567375983,46.51154538236483,5.422591273741006,0.34245826504405874,3,0.22250080108642578,1.4625005722045898,2.570000171661377,2.135000228881836,-1.0099992752075213,2,0.011740337131784795,-7.353020375190388,14.524999618530273,1.326521397264341,14.229999542236328,1.448984040482699,14.414999961853027,0.011740337131784795
4702,2018-03-29,14.80500030517578,14.864999771118164,14.520000457763672,14.5600004196167,1014609.0,0.022444804779963246,-1.1230739435483161,-12.249713904253202,38.004750701437416,31.551559522137453,-0.08500845593252926,0.1980850746792857,1.762923517031405,1.517838976888756,41.8531135614043,0.38500022888183594,-0.8557586850612129,-0.12299966812133967,-0.778072515021849,0.5320731787791697,-0.45053609157159435,0.20453675532891502,-0.625,91.24094704806221,51.52460223667039,0.32753642345025474,3,-0.21000003814697088,1.1374998092651385,2.2999992370605487,1.8099994659423846,-1.2750005722045863,3,-0.017899381145578874,5.999856952126645,14.479999542236328,-7.353020375190388,14.524999618530273,1.326521397264341,14.229999542236328,-0.017899381145578874
4703,2018-04-03,14.614999771118164,14.800000190734865,14.614999771118164,14.760000228881836,878961.0,-0.012833538003453548,-1.5517218699850288,-0.5918388795683983,33.8495550014495,33.258221273029754,0.0542619340688848,0.3633999902295777,1.8982484466630467,1.7034625029629282,40.70498491769576,0.1900005340576154,-0.7701216243176727,-0.28550019264221227,-0.9448455117266672,0.37384512644224266,-0.6151728521844397,0.044172466900015195,-0.4212994766235365,63.50362118077511,27.373415527874307,0.32967265954222724,4,-0.03249979019165217,1.327500343322754,2.559999942779541,2.0,-1.0999994277954084,1,-0.023947959854715095,-1.1230739435483161,14.80500030517578,5.999856952126645,14.479999542236328,-7.353020375190388,14.524999618530273,-0.023947959854715095
4704,2018-04-04,14.420000076293945,14.850000381469727,14.324999809265135,14.850000381469727,1200905.0,-0.013342435708385891,1.4418613935168019,2.965509983952014,33.04536357846531,34.54044167867374,0.20322262103755406,0.5076366745536873,2.036952426548023,1.8918689666473227,40.32449781513271,0.5250005722045916,-0.6898076120725882,-0.43174986839294505,-1.0812541818401051,0.21775444505421504,-0.7565020251165251,-0.106997711669365,-0.21287379226684777,17.592643285161273,-14.755877963879591,0.32475215672358027,4,0.15500020980834783,1.5225000381469727,2.7674994468689,2.1949996948242188,-0.7799997329711896,2,-0.01595010365421279,-1.5517218699850288,14.614999771118164,-1.1230739435483161,14.80500030517578,5.999856952126645,14.479999542236328,-0.01595010365421279
4705,2018-04-05,14.895000457763672,14.895000457763672,14.489999771118164,14.614999771118164,994731.0,0.0329403868901923,1.8928549533041328,-0.6511639254094143,45.925939792791354,35.575182321302975,-0.31160025208099285,0.01945735890309308,1.5101763429321409,1.4128906999553479,39.81507850743875,0.47500038146972656,-0.5836254665080762,0.052250480651855113,-0.589166604961731,0.6936675662654412,-0.26845806215493795,0.3729590234586482,-0.6747167039947524,100.0,66.14855283184205,0.32070854280679306,4,-0.3575000762939453,0.942500114440918,2.302499294281006,1.7299995422363281,-1.0750007629394513,3,-0.061430069647995245,1.4418613935168019,14.420000076293945,-1.5517218699850288,14.614999771118164,-1.1230739435483161,14.80500030517578,-0.061430069647995245
4706,2018-04-06,14.289999961853027,14.824999809265135,14.255000114440918,14.824999809265135,950448.0,-0.04061768897733076,1.13084058839049,-1.910709055115422,36.46154067361077,35.38355775670651,0.23590538020300578,0.5897170022655054,2.0591720528446977,2.0143466651786213,39.30634272602171,0.6400003433227539,-0.4794413901681853,-0.5115000247955326,-1.1845303774267233,0.16153032783565813,-0.8480152011111279,-0.17498484847993723,-0.04272753992431788,5.468723224490343,-24.766877734348736,0.33651517631559524,4,0.24750041961669922,1.4625005722045898,2.9524998664855957,2.3350000381469727,-0.5399999618530273,4,-0.0412876245040511,1.8928549533041328,14.895000457763672,1.4418613935168019,14.420000076293945,-1.5517218699850288,14.614999771118164,-0.0412876245040511
4707,2018-04-09,14.34000015258789,14.515000343322756,14.31999969482422,14.364999771118164,709566.0,0.0034989636716822314,-4.999970656416303,0.04672827226250845,39.77455825396289,36.81553317279832,0.14993971656438632,0.5174145093646612,1.9527545478811312,1.9657670177419888,38.73190916445916,0.22500038146972834,-0.39831165485925624,-0.43049983978271555,-1.1294082595845456,0.2684085800191145,-0.7799540496836297,-0.08104562988180142,-0.08500003814697266,13.281248835847407,-18.87742909466786,0.34945420990091475,4,0.19750022888183594,1.114999771118164,2.8249998092651367,2.2849998474121094,-0.5250005722045898,0,-0.06066944744084102,1.13084058839049,14.289999961853027,1.8928549533041328,14.895000457763672,1.4418613935168019,14.420000076293945,-0.06066944744084102
4708,2018-04-10,14.3100004196167,14.460000038146973,14.06999969482422,14.300000190734865,961324.0,-0.0020920315656884902,1.5161355819576698,-0.40001525902182566,41.02990449002998,38.18381646816091,0.18269083549479603,0.49398222238301237,1.9249863268515384,1.9914387605200048,38.75488111348352,0.39000034332275213,-0.40476091983225615,-0.41049957275390625,-1.0897012398896404,0.2687020943818279,-0.7501004063217724,-0.07089873918604006,0.5850000381469727,29.09097004193836,-4.819657083026183,0.33960083356786674,4,0.1724996566772461,0.4699993133544922,2.242499351501465,2.242499351501465,-0.3900003433227539,1,-0.054507383911481355,-4.999970656416303,14.34000015258789,1.13084058839049,14.289999961853027,1.8928549533041328,14.895000457763672,-0.054507383911481355
4709,2018-04-11,14.475000381469727,14.595000267028807,14.244999885559082,14.279999732971193,991271.0,0.011530395318985365,-1.6415088907522368,19.499618539007674,42.46355096157204,38.80972742042327,0.06269172747385099,0.27453785991562185,1.7037506721185025,1.8255810931779948,38.8705026952645,0.3500003814697248,-0.4039266899519163,-0.2019996166229241,-0.8216209395037009,0.41762170625785267,-0.5118102780633134,0.10781104481746517,0.4035000610351567,49.09094692258241,14.85070215651755,0.3098106614403886,4,0.00749969482421875,0.30499935150146484,1.8099994659423828,1.8099994659423828,-0.6750001907348615,2,-0.06632124441087561,1.5161355819576698,14.3100004196167,-4.999970656416303,14.34000015258789,1.13084058839049,14.289999961853027,-0.06632124441087561
4710,2018-04-12,14.335000038146973,14.44499969482422,14.239999771118164,14.44499969482422,839030.0,-0.009671871477252347,2.7272829733923154,-0.5640989274867729,42.25807761549602,39.20147122986836,0.19322611773524123,0.3647173520790865,1.783600725855294,1.9623042072863868,38.91654584764874,0.2350006103515625,-0.35696589401068657,-0.29849996566772496,-0.8832185815779674,0.28621865024251747,-0.5908592736228453,-0.006140657712604636,0.5273303894042982,35.09937790128518,-1.3074823996863927,0.2923593079551208,4,0.14750003814697266,0.4375,1.9499998092651367,1.9499998092651367,-0.4849996566772461,3,-0.048482713147872225,-1.6415088907522368,14.475000381469727,1.5161355819576698,14.3100004196167,-4.999970656416303,14.34000015258789,-0.048482713147872225
4711,2018-04-13,14.255000114440918,14.395000457763672,14.255000114440918,14.359999656677244,599411.0,-0.005580741087768848,-1.6666848319709355,0.9545442723008449,43.163103929040396,39.774621588490916,0.2659175313980491,0.39735750786537594,1.8085340682590214,2.038608272617111,38.7831041563184,0.1400003433227539,-0.3037033327306382,-0.33549990653991735,-0.8971601342071764,0.22616032112734175,-0.616330020373546,-0.05466979270628869,0.5914836984558125,35.238136758564345,-3.606160849063663,0.28083011383362955,4,0.22749996185302734,0.4799995422363281,2.0299997329711914,2.0299997329711914,-0.35500049591064453,4,-0.030515637749874425,2.7272829733923154,14.335000038146973,-1.6415088907522368,14.475000381469727,1.5161355819576698,14.3100004196167,-0.030515637749874425
4712,2018-04-16,14.34000015258789,14.43000030517578,14.140000343322756,14.244999885559082,784074.0,0.005962822691307101,1.109086243189914,-0.9047683923705875,48.69110400765867,41.42368258918083,0.12071510269420216,0.2603352402168291,1.6694481253813613,1.9473353593011637,38.845705301873664,0.2899999618530238,-0.2844395074528201,-0.2089998722076416,-0.7097215367068905,0.29172179229160733,-0.45936070445726607,0.041360960041982864,0.49095397794738993,51.428602568923345,9.172903352628829,0.2503608322496245,4,0.1424999237060547,0.39499950408935547,1.9449996948242188,1.9449996948242188,-0.5799999237060547,0,-0.04114366431728489,-1.6666848319709355,14.255000114440918,2.7272829733923154,14.335000038146973,-1.6415088907522368,14.475000381469727,-0.04114366431728489
4713,2018-04-17,14.204999923706055,14.539999961853027,14.154999732971193,14.449999809265135,1323957.0,-0.009414241802324752,-1.2318836573520067,-2.578938914822046,49.55595742720236,43.25819301681827,0.21393864862198697,0.352778327405872,1.7558993052012504,2.0758526951410907,38.505410481415645,0.38500022888183416,-0.27177196343622434,-0.30550007820129466,-0.7863206729491523,0.175320516546563,-0.5459103755752235,-0.06508978082736583,0.610735118115004,14.285624457662863,-31.18571629296398,0.24041029737392847,4,0.2775001525878906,0.5299997329711914,2.0799999237060547,2.0799999237060547,-0.2950000762939453,1,-0.0274551457527219,1.109086243189914,14.34000015258789,-1.6666848319709355,14.255000114440918,2.7272829733923154,14.335000038146973,-0.0274551457527219
4714,2018-04-18,14.204999923706055,14.31999969482422,14.170000076293945,14.234999656677244,1290516.0,0.0,-2.0000095367977697,0.12244794687447058,43.650805664820105,43.00540033593258,0.20141451819786127,0.3182982156224874,1.7097342468760477,2.068824976290628,37.84705337801844,0.1499996185302752,-0.2836870650990182,-0.27325005531310964,-0.7446228815216624,0.19812277089544317,-0.5089364684173852,-0.037563642208834125,0.5958204111750671,16.2499105929472,-28.23267078464662,0.23568641310427624,4,0.24249982833862305,0.5299997329711914,2.0275001525878906,2.0799999237060547,-0.21500015258789062,2,-0.020063347338459825,-1.2318836573520067,14.204999923706055,1.109086243189914,14.34000015258789,-1.6666848319709355,14.255000114440918,-0.020063347338459825
4715,2018-04-19,14.1899995803833,14.385000228881836,14.175000190734865,14.25,821732.0,-0.0010559903839013618,-3.66670905256926,2.0000317894269553,44.17671374901999,43.86264178875582,0.11833822273215588,0.28904920285885893,1.6871148163000278,2.074164108692738,37.059088987849336,0.21000003814697088,-0.2702452555660777,-0.2507503986358639,-0.6853498437565015,0.18384904648477374,-0.46805012119618183,-0.03345067607554597,0.5962043416966836,12.499821185894755,-30.41553701726763,0.21729972256031851,4,0.1425004005432129,0.5450000762939453,2.000000476837158,2.0950002670288086,-0.39999961853027344,3,-0.027484101563158836,-2.0000095367977697,14.204999923706055,-1.2318836573520067,14.204999923706055,1.109086243189914,14.34000015258789,-0.027484101563158836
4716,2018-04-20,14.199999809265135,14.295000076293945,14.154999732971193,14.199999809265135,815319.0,0.0007047377855922132,-2.1111134658587236,-0.0,36.09195603894493,43.45346376486494,0.10530259517129181,0.24307494229533866,1.6349668012225127,2.0532652193307133,36.19780461267287,0.14000034332275213,-0.2389601677696831,-0.21000018119812225,-0.619403048866749,0.19940268647050452,-0.4147016150324365,-0.005298747363807976,0.5718800282697334,14.99988079059594,-20.90197187894732,0.20470143383431347,4,0.13250017166137873,0.4800000190734881,1.8412499427795428,2.0850000381469744,-0.75,4,-0.02464784735891634,-3.66670905256926,14.1899995803833,-2.0000095367977697,14.204999923706055,-1.2318836573520067,14.204999923706055,-0.02464784735891634
4717,2018-04-23,14.045000076293945,14.220000267028807,14.024999618530273,14.170000076293945,610908.0,-0.010915474299517669,-1.3636311092615496,-100.0,36.68225819245846,42.97039195402366,0.23921158121950015,0.36770277172406196,1.734187743418044,2.195316457387925,35.15557044625915,0.19500064849853338,-0.28487767186889634,-0.3337499141693119,-0.7548373550134855,0.08733752667486172,-0.5442936345913978,-0.12320619374722597,0.7128421583867102,3.88358144280643,-27.34841909190287,0.21054372042208672,4,0.2649998664855957,0.6124997138977051,1.6862497329711914,2.239999771118164,-0.5249996185302734,0,-0.010323991240727248,-2.1111134658587236,14.199999809265135,-3.66670905256926,14.1899995803833,-2.0000095367977697,14.204999923706055,-0.010323991240727248
4718,2018-04-24,14.375,14.40999984741211,14.045000076293945,14.045000076293945,1364174.0,0.02349590045663641,-1.2121203363870185,-2.6399993896484375,49.01098799754517,43.69788495802068,-0.09007038983783744,0.03641976130807656,1.348031038679352,1.8509621050761744,33.4107549737178,0.36499977111816406,-0.23887082305056495,-0.0017499923706054688,-0.4224923208504645,0.41899233610925357,-0.21212115661053588,0.20862117186932494,0.3535285300346409,90.90913594681224,55.557917369265326,0.21037116423992974,4,-0.09250020980834961,0.25,1.364999771118164,1.9099998474121094,-0.9250001907348651,1,-0.042782592773437544,-1.3636311092615496,14.045000076293945,-2.1111134658587236,14.199999809265135,-3.66670905256926,14.1899995803833,-0.042782592773437544
4719,2018-04-25,14.335000038146973,14.529999732971193,14.279999732971193,14.350000381469727,1249619.0,-0.0027826060419496867,-2.9999694826548176,-0.04545559633557784,34.78260644216975,42.867277049873316,-0.08048139923468334,0.08926615253847459,1.3288008763650971,1.8726366969488737,31.234613098344127,0.25,-0.21128157227541777,-0.04699997901916575,-0.4626214203853234,0.3686214623469919,-0.25481069970224546,0.16081074166391396,0.3653873354274939,61.38620779519969,32.79933701947019,0.2078107206830791,4,-0.052500247955322266,0.18249988555908203,1.401249885559082,1.9499998092651367,-0.8000001907348633,2,-0.0296477286085729,-1.2121203363870185,14.375,-1.3636311092615496,14.045000076293945,-2.1111134658587236,14.199999809265135,-0.0296477286085729
4720,2018-04-26,14.364999771118164,14.994999885559082,14.289999961853027,14.649999618530273,2999955.0,0.0020927612759928937,-2.241382939074387,18.999554962171786,52.96441853399566,43.956312005979456,-0.11820910139261365,0.04918686866036559,1.2317672639375026,1.8272539121919174,29.948528525922313,0.7049999237060547,-0.18564445741856872,-0.009000253677367454,-0.4191557419863461,0.4011552346316112,-0.21407799783185766,0.19607749047712275,-0.3400001525878906,35.0515524732111,3.3941415897087204,0.20507774415448957,4,0.14499998092651367,0.14499998092651367,1.28125,1.8575000762939453,-0.6700000762939435,3,-0.02610511701879481,-2.9999694826548176,14.335000038146973,-1.2121203363870185,14.375,-1.3636311092615496,14.045000076293945,-0.02610511701879481
4721,2018-04-27,14.649999618530273,14.869999885559082,14.359999656677244,14.414999961853027,1405036.0,0.01983987831208478,-1.9565207776447655,-0.8245606403340874,60.33331553141279,45.24989106417436,-0.38139349722195703,-0.23444405461963314,0.8811795561862343,1.534998482761445,28.427906899481336,0.5100002288818377,-0.1695396960513591,0.2674995899200443,-0.15863990257395422,0.6936390824140428,0.05442984367304504,0.48056933616704356,-0.605599994659423,64.4329719531343,29.193196621094152,0.21306974624699918,4,-0.1399998664855957,-0.1399998664855957,0.9962501525878906,1.572500228881836,-1.1299991607666016,4,-0.05870304976591689,-2.241382939074387,14.364999771118164,-2.9999694826548176,14.335000038146973,-1.2121203363870185,14.375,-0.05870304976591689
4722,2018-04-30,14.539999961853027,14.800000190734865,14.510000228881836,14.68000030517578,998407.0,-0.007508509183721146,-1.9000023841880824,-0.595747012154285,57.278466877923655,46.10794766981006,-0.268249709598928,-0.15316852228430555,0.9158685467982188,1.6355922088599044,28.032691642260914,0.2899999618530291,-0.14395761408314733,0.17074995040893626,-0.2146040508131577,0.5561039516310302,-0.02192705020211072,0.36342695101998324,-0.4765883327484115,52.105261572840156,15.42313727871786,0.1926770006110467,4,-0.03000020980834961,-0.03000020980834961,1.096250057220459,1.6725001335144043,-1.0199995040893555,0,-0.07496562279557106,-1.9565207776447655,14.649999618530273,-2.241382939074387,14.364999771118164,-2.9999694826548176,14.335000038146973,-0.07496562279557106
4723,2018-05-02,14.265000343322756,14.625,14.1899995803833,14.550000190734865,1425493.0,-0.018913316317177298,1.0000043847149003,2.035708203622617,43.786979577256986,46.12307810452526,0.01805466018508639,0.09935980953757273,1.1083914296893465,1.897734900475248,27.81943027021497,0.4350004196166992,-0.12188000153972212,-0.08674969673156596,-0.45659011001833605,0.2830907165552041,-0.271669903374951,0.09817050991181908,-0.18295694908904991,9.316861429397546,-24.730039379368918,0.184920206643385,5,0.24499940872192205,0.24499940872192205,1.2937493324279767,1.869999408721922,-0.8150005340576207,2,-0.05222571802515297,-1.9000023841880824,14.539999961853027,-1.9565207776447655,14.649999618530273,-2.241382939074387,14.364999771118164,-0.05222571802515297
4724,2018-05-03,14.1899995803833,14.4350004196167,14.149999618530273,14.270000457763672,1175777.0,-0.005257676910927045,-2.562492176929542,0.28070498320193815,45.53844745342547,46.274381849459196,0.10136329096232011,0.1646897511658416,1.1057581570449884,1.9578750388393509,27.086700468686963,0.2850008010864258,-0.12894684185648408,-0.15025043487548828,-0.5254203770074675,0.2249195072564909,-0.3378354059414779,0.03733453619050131,-0.08969705632308766,4.733721800310819,-27.97465006251022,0.18758497106598962,5,0.32000017166137695,0.32000017166137695,1.2412505149841309,1.8175005912780762,-0.8549995422363281,3,-0.05214938639893718,1.0000043847149003,14.265000343322756,-1.9000023841880824,14.539999961853027,-1.9565207776447655,14.649999618530273,-0.05214938639893718
4725,2018-05-04,13.979999542236328,14.225000381469727,13.979999542236328,14.210000038146973,1216513.0,-0.01479915745996807,-1.1304374867833464,2.8749746683037896,42.16522637401092,46.949189664466545,0.3111644293515745,0.31897972138494524,1.2255402042761716,2.14852885530998,26.62629085125846,0.24500083923339844,-0.13473036493060775,-0.3145004272460934,-0.6218645425742704,-0.007136311917916416,-0.4681824849101819,-0.1608183695820049,1.015000343322754,0.0,-31.050443312365424,0.15368205766408832,5,0.507500171661377,0.507500171661377,1.358750581741333,1.9625005722045898,-0.6899995803833008,4,-0.03183116662341701,-2.562492176929542,14.1899995803833,1.0000043847149003,14.265000343322756,-1.9000023841880824,14.539999961853027,-0.03183116662341701
4726,2018-05-07,13.699999809265135,14.03499984741211,13.614999771118164,14.0,1296880.0,-0.02002859385833733,1.2702713848644107,1.3043458430255537,33.58973318146266,46.6055757743559,0.5730419347429372,0.582370205854966,1.411658934343981,2.4114293846777333,26.017895032812405,0.4200000762939453,-0.12959652854652148,-0.565000152587892,-0.9714612605963708,-0.15853904457941326,-0.7682307065921314,-0.36176959858365265,1.2747000694274924,7.17299645973669,-20.419876190521283,0.20323055400423912,5,0.6050000190734881,0.6050000190734881,1.6387503147125262,2.242500305175783,-0.41499996185302557,0,-0.00036497186208228616,-1.1304374867833464,13.979999542236328,-2.562492176929542,14.1899995803833,1.0000043847149003,14.265000343322756,-0.00036497186208228616
4727,2018-05-08,13.470000267028807,13.545000076293945,13.18000030517578,13.18000030517578,1563655.0,-0.016788287988207307,-1.5172401319359385,-0.966665924920442,32.0293405374248,44.71872605656475,0.7966796141089123,0.7840482079580742,1.54607065381105,2.6241759161786167,25.660973420192505,0.5199995040893555,-0.13187504472941924,-0.7514997005462671,-1.2891955644249649,-0.2138038366675694,-1.0203476324856169,-0.4826517686069174,1.4503116073608417,20.069205750822313,-8.826614927390544,0.26884793193934925,5,0.6174998283386248,0.6174998283386248,1.8524999618530291,2.472499847412111,-0.09000015258788885,1,0.0037119665733973406,1.2702713848644107,13.699999809265135,-1.1304374867833464,13.979999542236328,-2.562492176929542,14.1899995803833,0.0037119665733973406
4728,2018-05-09,13.529999732971193,13.625,13.399999618530273,13.460000038146973,1009291.0,0.004454303248178082,-1.3684184108818953,0.24137828976576395,33.96673056213369,44.62807318100518,0.6752180272565784,0.6984255053889203,1.38566362079089,2.5451811062487995,24.759771823448173,0.22500038146972656,-0.11518536742540952,-0.6525002002716054,-1.2703445326573313,-0.03465586788587949,-0.9614223664644683,-0.34357803407874243,1.2858934472656234,27.88839807806171,-2.4993508300887406,0.3089221661928625,5,0.5575003623962385,0.5575003623962385,1.73875045776367,2.412500381469725,-0.15999984741211115,2,-0.0007390447453708981,-1.5172401319359385,13.470000267028807,1.2702713848644107,13.699999809265135,-1.1304374867833464,13.979999542236328,-0.0007390447453708981
4729,2018-05-10,13.515000343322756,13.579999923706055,13.420000076293945,13.550000190734865,681990.0,-0.0011086023610100693,2.368442186841333,-0.4999999999999873,33.96674595084386,42.51722067176608,0.6276749038013438,0.6722848925060596,1.3049421205755323,2.5436993560062415,24.297184336723287,0.15999984741210938,-0.0896224721750265,-0.6194995880126939,-1.28869303454821,0.049693858522822154,-0.9540963112804519,-0.28490286474493587,1.2027392644103987,32.05741757790498,-0.5685362656350961,0.3345967232677582,5,0.509999752044676,0.572499752044676,1.7474997043609601,2.4274997711181623,-0.28500080108642756,3,-0.004809510351935331,-1.3684184108818953,13.529999732971193,-1.5172401319359385,13.470000267028807,1.2702713848644107,13.699999809265135,-0.004809510351935331
4730,2018-05-11,13.640000343322756,13.640000343322756,13.515000343322756,13.515000343322756,607286.0,0.009248982376959924,1.0,-3.571444141689373,37.387384678302176,39.96767279919825,0.43473572097697044,0.5191654722372885,1.0872463137495956,2.407967070291745,23.721509475882698,0.125,-0.12001618601739494,-0.45974960327148295,-1.1567088179857574,0.2372096114427915,-0.8082292106286211,-0.11126999591434483,0.9854749062569557,53.80120285723239,18.163043258352864,0.3484796073571373,5,0.3499999046325666,0.44749975204467596,1.6187498569488508,2.3024997711181623,-0.5700006484985352,4,-0.02236072562308189,2.368442186841333,13.515000343322756,-1.3684184108818953,13.529999732971193,-1.5172401319359385,13.470000267028807,-0.02236072562308189
4731,2018-05-14,13.81999969482422,13.914999961853027,13.654999732971193,13.654999732971193,1260575.0,0.0131964330623775,-2.1515186544519045,1.3199996948242188,44.98884900490648,38.60215970219634,0.13926458333705227,0.3213835343787732,0.8215015722854897,2.2150595751113062,22.775145757312867,0.27499961853027166,-0.11421768376991182,-0.25800023078918244,-0.961677641722936,0.44567718014457114,-0.6098389362560592,0.09383847467769435,0.7187470580912549,87.07478756408138,45.4610207572193,0.3518387054668766,5,0.0825004577636701,0.2675004005432111,1.3675007820129377,2.1225004196166974,-1.045000076293947,0,-0.03835019860164579,1.0,13.640000343322756,2.368442186841333,13.515000343322756,-1.3684184108818953,13.529999732971193,-0.03835019860164579
4732,2018-05-15,13.75,13.859999656677244,13.6899995803833,13.779999732971193,1110540.0,-0.005065101039794961,-1.2666590373012154,-0.181816605496644,34.2569015383729,37.54326214232032,0.09545627066760431,0.36355522273717966,0.856689534489341,2.2738484417249722,21.55499306268844,0.17000007629394354,-0.15490593200658864,-0.29849991798400843,-1.0053913846615998,0.40839154869358296,-0.6519456513228032,0.054945815354786376,0.7072219660510939,67.96119381426881,31.23699121848177,0.3534457333387954,5,0.057500362396240234,0.33750009536743164,1.3950004577636719,2.192500114440918,-0.755000114440918,1,-0.033818192915482936,-2.1515186544519045,13.81999969482422,1.0,13.640000343322756,2.368442186841333,13.515000343322756,-0.033818192915482936
4733,2018-05-16,13.8149995803833,13.899999618530273,13.69499969482422,13.760000228881836,965616.0,0.004727242209694671,-1.216210364612085,-1.8333280350954186,37.06464215323918,36.601728220077405,-0.04479996196493907,0.2823140950783145,0.7644916801639319,2.1979820255487965,20.65883623326809,0.2049999237060529,-0.23633834693958633,-0.21400032043456996,-0.9242232631002967,0.49622262223115676,-0.5691117917674333,0.1411111508982934,0.5655890860152741,79.79789806278839,44.28507679373793,0.3551114713328637,5,-0.11249923706054688,0.27250051498413086,1.1812505722045898,2.127500534057617,-0.7299995422363281,2,-0.03148747587079648,-1.2666590373012154,13.75,-2.1515186544519045,13.81999969482422,1.0,13.640000343322756,-0.03148747587079648
4734,2018-05-17,13.920000076293945,13.920000076293945,13.729999542236328,13.779999732971193,737526.0,0.007600470437924667,1.7142866874203855,2.5454908012692363,39.32853004055298,36.28653973858208,-0.21470623758452057,0.16323659380317324,0.6255375179176781,2.0868462290092644,19.688973076903793,0.1900005340576172,-0.30993036976890664,-0.09474983215332067,-0.8015324150278111,0.6120327507211698,-0.4481411235905668,0.25864145928392546,0.388553288431261,100.0,61.767342767949955,0.3533912914372453,5,-0.3125,0.16750001907348633,0.711249828338623,1.9674997329711914,-0.7399997711181658,3,-0.039511507738532625,-1.216210364612085,13.8149995803833,-1.2666590373012154,13.75,-2.1515186544519045,13.81999969482422,-0.039511507738532625
4735,2018-05-18,13.800000190734865,13.94499969482422,13.78499984741211,13.875,766645.0,-0.008620681386592999,-2.0476017474864325,-0.5357116095939342,27.864566129710923,35.65041006616522,-0.1373703448960164,0.2661671446523943,0.7198054325975729,2.1962782967783028,18.903419128262485,0.15999984741211115,-0.3446029295672979,-0.19524974822997798,-0.9031930569857831,0.5126935605258272,-0.5492214026078805,0.15872190614792459,0.4408399904173752,50.000164426627904,14.458662535549209,0.35397165437790296,5,-0.23750019073486506,0.2874999046325666,0.8312497138977033,2.0874996185302717,-0.7849998474121094,4,-0.04130439424785137,1.7142866874203855,13.920000076293945,-1.216210364612085,13.8149995803833,-1.2666590373012154,13.75,-0.04130439424785137
4736,2018-05-21,13.850000381469727,13.90999984741211,13.779999732971193,13.90999984741211,594002.0,0.0036232021770863376,3.333375719235723,0.7999949137240631,31.45160173897085,35.586216866337004,-0.18311145942016083,0.19879369417867565,0.642834224457026,2.133099481050518,18.032388768840317,0.1300001144409162,-0.3809191845365021,-0.12774958610534703,-0.8316743210995678,0.5761751488888738,-0.47971195360245744,0.22421278139176337,0.3271894071239263,62.74538403138479,28.088771307980423,0.3519623674971105,5,-0.17750072479248047,0.23749971389770508,0.7774996757507324,2.03749942779541,-0.8450002670288086,0,-0.05631773755682268,-2.0476017474864325,13.800000190734865,1.7142866874203855,13.920000076293945,-1.216210364612085,13.8149995803833,-0.05631773755682268
4737,2018-05-22,13.899999618530273,13.90999984741211,13.81999969482422,13.845000267028807,633042.0,0.003610053117936607,1.4000101725518643,-0.9166640175477933,38.83788035480239,36.127455732189084,-0.18517381316349457,0.14479828642626913,0.5708857507033329,2.0714357935955547,16.804861693755736,0.09000015258788885,-0.39542388464441913,-0.0705003261566155,-0.7744955321160045,0.6334948798027735,-0.4224979291363091,0.2814972768230781,0.21735880105830674,81.99996948242116,42.314751380301345,0.3519976029796941,5,-0.2174997329711914,0.1875004768371582,0.7087502479553223,1.9875001907348633,-0.8299999237060529,1,-0.08093525401973733,3.333375719235723,13.850000381469727,-2.0476017474864325,13.800000190734865,1.7142866874203855,13.920000076293945,-0.08093525401973733
4738,2018-05-23,13.760000228881836,13.920000076293945,13.670000076293945,13.859999656677244,1189192.0,-0.010071898812270663,1.2727245141685488,-1.8181928525601212,37.352930451734174,36.50369845451023,-0.01018935969022472,0.24913431139766828,0.6755732681241859,2.195964131781489,16.47471224858315,0.25,-0.3702105151033823,-0.1797497272491455,-0.8627651061693982,0.5032656516711072,-0.5212574167092718,0.16175796221098082,0.3011167038419771,32.72737361196825,-10.90892004325029,0.3415076894601268,5,-0.030000209808347833,0.3274998664855957,0.8487496376037598,2.127499580383301,-1.0,2,-0.05559595425856467,1.4000101725518643,13.899999618530273,3.333375719235723,13.850000381469727,-2.0476017474864325,13.800000190734865,-0.05559595425856467
4739,2018-05-24,13.90999984741211,13.90999984741211,13.710000038146973,13.779999732971193,1199934.0,0.010901134886279085,2.076917433884752,-1.300008583117966,47.8658572043311,37.66797317962455,-0.10981404600899936,0.06921067854608509,0.49014840940935755,2.0302506166868177,16.600275172502922,0.19999980926513672,-0.3155542432133913,-0.008500099182128906,-0.6656956914370085,0.6486954930727507,-0.3370978953095687,0.3200976969453109,0.09825008765882082,87.2727651044876,36.54220916710348,0.32859779612743995,5,-0.11000013351440252,0.17750024795532227,0.6987500190734863,1.9774999618530273,-1.5399999618530273,3,-0.059309835968015756,1.2727245141685488,13.760000228881836,1.4000101725518643,13.899999618530273,3.333375719235723,13.850000381469727,-0.059309835968015756
4740,2018-05-25,13.989999771118164,14.050000190734865,13.904999732971193,13.920000076293945,948545.0,0.005751252665968876,-1.899998092658746,0.5384587169423835,60.06947272913919,39.34359803787263,-0.15080412832832302,-0.042502921557961315,0.379435779931649,1.9349222838319164,17.678615174413867,0.14500045776367188,-0.26290555804911264,0.09024982452392649,-0.5338744212685214,0.7143740703163743,-0.22181229837229743,0.4023119474201504,-0.8099994659423846,84.21042064553653,26.81470930742379,0.3120621228962239,5,-0.12999963760375977,0.09750032424926758,0.6012499332427979,1.8975000381469727,-1.9549999237060547,4,-0.057898461700807036,2.076917433884752,13.90999984741211,1.2727245141685488,13.760000228881836,1.4000101725518643,13.899999618530273,-0.057898461700807036
4741,2018-05-28,13.789999961853027,14.06999969482422,13.729999542236328,14.039999961853027,375009.0,-0.014295912261416133,1.1935531505146637,-3.571444141689373,61.34753883697404,42.353668848828306,0.049721440962988694,0.09461537311797485,0.5486670565246925,2.1161195090448963,19.00494589414425,0.3400001525878924,-0.20981693280255342,-0.06675000190734792,-0.5822902133809738,0.4487902095662779,-0.3245201076441617,0.19102010382946588,-0.5925996589660656,29.999999999999865,-30.790532243629777,0.25777010573681325,5,0.07999992370605469,0.2975001335144043,0.7437498569488525,2.0974998474121094,-1.8299999237060547,0,-0.05620011752531806,-1.899998092658746,13.989999771118164,2.076917433884752,13.90999984741211,1.2727245141685488,13.760000228881836,-0.05620011752531806
4742,2018-05-29,13.449999809265135,13.755000114440918,13.4399995803833,13.755000114440918,898116.0,-0.02465555863150304,1.0655752057433023,1.220001220703132,47.6331337573147,43.52794569372559,0.38296410523288493,0.36761636335260484,0.8515403689724756,2.424451114870811,20.673526269746198,0.35000038146972656,-0.17856335315900118,-0.3522501468658472,-0.7879403391804782,0.0834400454487838,-0.5700952430231627,-0.1344050507085317,-0.21769553070068248,1.5873376294079966,-60.74754666412574,0.2178450961573158,5,0.3049998283386248,0.6375002861022967,1.0562500953674334,2.4375000000000018,-1.204999923706053,1,-0.03308547963827302,1.1935531505146637,13.789999961853027,-1.899998092658746,13.989999771118164,2.076917433884752,13.90999984741211,-0.03308547963827302
4743,2018-05-30,13.520000457763672,13.609999656677244,13.40999984741211,13.449999809265135,723703.0,0.005204509255852585,-1.666653951057597,-0.22951009330365407,50.143269920749255,44.72958345819185,0.29806156367713577,0.2518530978632043,0.7507472037444334,2.3223086168560307,21.875476438706627,0.19999980926513494,-0.17941035870436473,-0.2449995040893551,-0.6395542429998144,0.14955523482110422,-0.44227687354458567,-0.04772213463412456,-0.25418836254882926,16.666762997427924,-47.453305174978084,0.19727736945523006,5,0.2199993133544922,0.5674996376037598,0.9637494087219238,2.344999313354492,-1.1850004196166992,2,-0.033284078972130815,1.0655752057433023,13.449999809265135,1.1935531505146637,13.789999961853027,-1.899998092658746,13.989999771118164,-0.033284078972130815
4744,2018-05-31,13.449999809265135,13.649999618530273,13.30500030517578,13.539999961853027,1632472.0,-0.005177562583464246,1.2258058561856768,-1.2857045544338561,44.37867785645432,46.56448476116333,0.3289769217637044,0.27781606704094663,0.7925367870093396,2.3607114257573087,23.120718597809446,0.34499931335449396,-0.1520246892833832,-0.2780001640319849,-0.6423797483006606,0.08637942023669076,-0.46018995616632274,-0.09581037189764707,-0.15202021006591693,18.954198663608167,-44.55146185682597,0.18218979213433753,5,0.23750019073486506,0.6375002861022967,1.0037500858306903,2.414999961853029,-0.8800001144409144,3,-0.05130108477087025,-1.666653951057597,13.520000457763672,1.0655752057433023,13.449999809265135,1.1935531505146637,13.789999961853027,-0.05130108477087025
4745,2018-06-01,13.53499984741211,13.699999809265135,13.460000038146973,13.524999618530273,859761.0,0.006319705528056607,-2.4285831062670047,-0.11111346585851517,41.065831658174254,47.63273252996371,0.226223256239928,0.1662944122307799,0.6768303533725017,2.2467619505956176,23.890898613029304,0.25,-0.13366483115472327,-0.17075014114379883,-0.524530720250624,0.18303043796302632,-0.3476404306972114,0.006140148409613744,-0.2299995422363299,30.065323626209327,-29.200770929628668,0.17689028955341282,6,0.15250015258789062,0.5525002479553223,0.8650000095367432,2.3299999237060547,-0.9499998092651367,4,-0.08607314185347226,1.2258058561856768,13.449999809265135,-1.666653951057597,13.520000457763672,1.0655752057433023,13.449999809265135,-0.08607314185347226
4746,2018-06-04,13.69499969482422,13.824999809265135,13.630000114440918,13.670000076293945,633189.0,0.011821193144874842,-2.7142960944595482,2.499904634751274,48.367942949316635,48.69162837379863,0.04685126215138524,0.006219646593629946,0.4913799634572289,2.059008004842651,23.646327977621176,0.28999996185302557,-0.12440742396672633,-0.010500288009641423,-0.3643050424996481,0.3433044664803653,-0.18740266525464477,0.16640208923536193,-0.38999938964844105,74.99995415023021,16.1383471021786,0.17690237724500316,6,-0.007499694824220526,0.3300004005432111,0.8150000572204572,2.1700000762939435,-1.0,0,-0.12121211277131161,-2.4285831062670047,13.53499984741211,1.2258058561856768,13.449999809265135,-1.666653951057597,13.520000457763672,-0.12121211277131161
4747,2018-06-05,13.520000457763672,13.699999809265135,13.5,13.699999809265135,851074.0,-0.012778330847768249,1.2222281091219518,-7.200083924619849,41.782750228058475,49.183830571167995,0.18134989035375426,0.19516294143285506,0.6430448991090074,2.2079076804343174,22.697658354860504,0.19999980926513494,-0.08541436431098504,-0.1879995346069343,-0.5354472291564925,0.15944815994262385,-0.3617233818817134,-0.014275687332155229,-0.18440017700195455,41.346222620809904,-14.252940497184738,0.17372384727477877,6,0.16749954223632812,0.4699997901916504,0.9899992942810059,2.344999313354492,-0.8100004196166992,1,-0.11538464251463032,-2.7142960944595482,13.69499969482422,-2.4285831062670047,13.53499984741211,1.2258058561856768,13.449999809265135,-0.11538464251463032
4748,2018-06-06,13.520000457763672,13.609999656677244,13.475000381469727,13.579999923706055,758808.0,0.0,1.2500079473567463,0.333331567263425,38.16568214291362,48.106033342121606,0.16061626176591837,0.20487969980616683,0.6274501685231826,2.1698871398043984,22.006295522479775,0.13499927520751775,-0.05989515637210019,-0.18749957084655833,-0.5360527490041935,0.16105360731107687,-0.3617761599253768,-0.013222981767739839,-0.15502420043945442,41.346222620809904,-8.279766965418865,0.17427658907881768,6,0.16749954223632812,0.38249969482421875,0.9899992942810059,2.344999313354492,-0.9400005340576172,2,-0.09430477285763983,1.2222281091219518,13.520000457763672,-2.7142960944595482,13.69499969482422,-2.4285831062670047,13.53499984741211,-0.09430477285763983
4749,2018-06-07,13.449999809265135,13.645000457763672,13.4399995803833,13.635000228881836,886200.0,-0.005177562583464246,1.0,3.083367771879103,39.32925269122336,45.80156444901985,0.1771311218550693,0.28433920677800906,0.6866851721530569,2.1986791390617633,21.217858564611785,0.2050008773803711,-0.061103076561391134,-0.25425019264221405,-0.6114655165233369,0.10296513123890882,-0.4328578545827746,-0.0756425307016535,-0.05682261444091807,2.5974605030438753,-45.04045363515658,0.17860766194056116,6,0.23750019073486506,0.3575005531311053,1.0599999427795428,2.414999961853029,-0.7799997329711896,3,-0.08289961241115307,1.2500079473567463,13.520000457763672,1.2222281091219518,13.520000457763672,-2.7142960944595482,13.69499969482422,-0.08289961241115307
4750,2018-06-08,13.335000038146973,13.4399995803833,13.31999969482422,13.4399995803833,673458.0,-0.008550168977619177,1.2857220708446528,0.5675638058220341,34.89734151237745,42.86265363517579,0.21171206112057384,0.3956001625674226,0.7798508375550579,2.2734589004675403,20.73087655935078,0.13000011444091442,-0.052147998431285814,-0.35399994850158656,-0.7470124697898743,0.03901257278670123,-0.5505062091457305,-0.15749368785744267,0.7349996566772479,2.9703643412752507,-40.990327216189506,0.19650626064414392,6,0.23000001907348455,0.36750030517578125,1.174999713897705,2.5299997329711914,-0.6800003051757795,4,-0.05736785460325022,1.0,13.449999809265135,1.2500079473567463,13.520000457763672,1.2222281091219518,13.520000457763672,-0.05736785460325022
4751,2018-06-11,13.289999961853027,13.43000030517578,13.244999885559082,13.31999969482422,861510.0,-0.003374583889404925,-2.0833432674502403,0.28571298819256913,32.05883161419504,41.132175619273596,0.19928541932864619,0.42041291353787713,0.8034944402624067,2.2763714544371965,21.261220709375973,0.18500041961669744,-0.08030236486635367,-0.3725000381469723,-0.7984169090506477,0.05341683275670306,-0.5854584735988091,-0.1595416026951355,0.7649997329711926,9.89012831637683,-28.050197483514168,0.2129584354518375,6,0.24499988555908203,0.33500003814697266,1.1974997520446777,2.552499771118164,-0.27499961853027166,0,-0.053047398474766916,1.2857220708446528,13.335000038146973,1.0,13.449999809265135,1.2500079473567463,13.520000457763672,-0.053047398474766916
4752,2018-06-12,13.28499984741211,13.390000343322756,13.1850004196167,13.350000381469727,841271.0,-0.00037623133598718717,1.8275762279339742,2.166703754331181,34.824274141358345,39.43006497711905,0.1993865406334301,0.40980090485161114,0.7761623061758307,2.234835903112481,21.876038356263116,0.20499992370605646,-0.1418692621992843,-0.3542501449584954,-0.8097922667570217,0.10129197684003088,-0.5820212058577585,-0.12647908405923225,0.7375998550415055,21.739004239703945,-16.164225797170474,0.22777106089926302,6,0.2200002670288086,0.3400001525878906,1.0199999809265137,2.375,-0.2849998474121094,1,-0.04441100183398339,-2.0833432674502403,13.289999961853027,1.2857220708446528,13.335000038146973,1.0,13.449999809265135,-0.04441100183398339
4753,2018-06-13,13.380000114440918,13.4399995803833,13.210000038146973,13.260000228881836,1974359.0,0.0071509422747426665,-1.0909023915521898,-1.8461369171630624,32.45035371184291,38.10469562771778,0.09212691008648122,0.2957013896620282,0.6553923033239695,2.094816998787767,22.56968943856764,0.22999954223632812,-0.1932684863095595,-0.23749990463256765,-0.6992072218646364,0.22420741259950105,-0.468353563248602,-0.006646246016533297,0.5923436310424819,42.39123448983611,10.289552812633872,0.23085365861603413,6,0.125,0.24749994277954102,0.7074999809265137,2.0625,-0.33500003814697266,2,-0.050074743689338286,1.8275762279339742,13.28499984741211,-2.0833432674502403,13.289999961853027,1.2857220708446528,13.335000038146973,-0.050074743689338286
4754,2018-06-14,13.369999885559082,13.404999732971193,13.204999923706055,13.395000457763672,1066774.0,-0.0007474012553290166,7.889053724700023,-0.20833830039180157,28.472248437201102,36.70540860316521,0.10011379229359285,0.2765638668368364,0.6452616614970506,2.060161599485813,23.37836475479197,0.1999998092651385,-0.19699495022660152,-0.22000012397766078,-0.6712439822446825,0.23124373428936096,-0.44562205311117076,0.005621805155849202,0.5551032603723165,72.54904894048305,45.09564912883443,0.22562192913351062,6,0.13500022888183594,0.25750017166137695,0.7175002098083496,2.072500228881836,-0.125,3,-0.05908750700187404,-1.0909023915521898,13.380000114440918,1.8275762279339742,13.28499984741211,-2.0833432674502403,13.289999961853027,-0.05908750700187404
4755,2018-06-15,13.229999542236328,13.4350004196167,13.229999542236328,13.354999542236328,1666541.0,-0.010471229956700912,-2.2800140380859375,4.9998855617013165,29.710159449965843,34.6323215476818,0.2148989452219805,0.39175727334276367,0.7477762381249811,2.1543186890445014,24.2638096755037,0.2050008773803711,-0.21556519218079373,-0.33150043487548864,-0.7986204051753436,0.13561953542436633,-0.5650604200254161,-0.09794044972556115,0.650697440116188,17.646772830290292,-9.092704306591859,0.23355998514992726,6,0.21250057220458984,0.39750051498413086,0.8262505531311035,2.21250057220459,-0.0049991607666015625,4,-0.04232800342544252,7.889053724700023,13.369999885559082,-1.0909023915521898,13.380000114440918,1.8275762279339742,13.28499984741211,-0.04232800342544252
4756,2018-06-18,13.06999969482422,13.255000114440918,13.020000457763672,13.25,912543.0,-0.012093715264412053,1.4736736435275812,1.4400024414062358,34.166684548034766,33.78609202767916,0.30946243785493976,0.5168230308270143,0.8871621895833872,2.2689955528655936,25.39811330195635,0.2349996566772461,-0.2221221810412004,-0.45250024795532084,-0.9476079039182377,0.04260740800759599,-0.7000540759367784,-0.20494641997386331,0.7689554937641461,11.9046051212422,-17.272207601741002,0.24755382798145797,6,0.26250076293945135,0.4750003814697248,0.9687504768371564,2.3725004196166974,0.1500005722045863,0,-0.031752101877811745,-2.2800140380859375,13.229999542236328,7.889053724700023,13.369999885559082,-1.0909023915521898,13.380000114440918,-0.031752101877811745
4757,2018-06-19,12.774999618530273,13.005000114440918,12.774999618530273,13.0,1271668.0,-0.02257077912639649,-1.044445386343407,1.2500000000000124,23.859640669191194,32.19653186393222,0.5449812576549942,0.762303200045757,1.1560835271800443,2.5165769289786457,26.803494754224722,0.2950000762939471,-0.23837399530247616,-0.6912503242492676,-1.2564414026565345,-0.12605924584200068,-0.973845863452901,-0.40865478504563413,0.9984391915921176,0.0,-29.488616994534752,0.2825955392036331,6,0.4350004196166992,0.6475000381469727,1.2200005054473877,2.5625009536743164,0.5150003433227539,1,0.018786750055503676,1.4736736435275812,13.06999969482422,-2.2800140380859375,13.229999542236328,7.889053724700023,13.369999885559082,0.018786750055503676
4758,2018-06-20,12.994999885559082,13.085000038146973,12.845000267028807,12.845000267028807,1420165.0,0.01722115644603983,-2.2000050862759037,-0.666663840969787,35.55556497455669,31.77723322874704,0.2711972998784873,0.5081031800242837,0.9129903857042283,2.2500356709229,27.677591080794283,0.3100004196166992,-0.2794712285816665,-0.4330000400543206,-1.0176944085038748,0.15169432839523367,-0.7253472242790977,-0.14065285582954346,0.6785950054040981,33.33333333333333,2.408407568678804,0.2923471842247775,6,0.11249971389770508,0.42749977111816406,0.9525003433227539,2.257500648498535,-0.6099996566772461,2,0.00038477218045041006,-1.044445386343407,12.774999618530273,1.4736736435275812,13.06999969482422,-2.2800140380859375,13.229999542236328,0.00038477218045041006
4759,2018-06-21,13.085000038146973,13.300000190734865,13.0600004196167,13.095000267028807,1010290.0,0.006925752472526359,-7.000063578853733,-0.06666836209197267,35.759507614602356,31.873029462327583,0.1385467461278278,0.3722105036018739,0.7951477875083803,2.11394458355373,28.21156585941077,0.305000305175783,-0.2941662849509026,-0.3017498970031731,-0.8590298342703875,0.25553004026404125,-0.5803898656367803,-0.023109928369565935,0.4987353255729161,46.96970353769393,15.277742349229552,0.27863996863360757,6,0.022499561309814453,0.33749961853027344,0.8100001811981201,1.869999885559082,-0.5150003433227521,3,-0.003056932498006426,-2.2000050862759037,12.994999885559082,-1.044445386343407,12.774999618530273,1.4736736435275812,13.06999969482422,-0.003056932498006426
4760,2018-06-22,13.18000030517578,13.28499984741211,13.074999809265135,13.074999809265135,662289.0,0.007260242013897633,-2.9999818348607525,-10.499809269504059,33.00333502455619,31.977974285701045,0.021509527833691422,0.22494894423631173,0.6773482553822792,1.9723790316198606,29.39152800633456,0.21000003814697443,-0.3025338240399318,-0.16624965667724823,-0.6520901109830604,0.3195907976285639,-0.4091698838301543,0.07667057047565784,0.32286148402514847,77.1429038533844,48.82528340764698,0.2429202271529063,6,-0.07250070571899236,0.24249935150146662,0.667499780654909,1.1549997329711932,-0.4700002670288068,4,0.004931682767699064,-7.000063578853733,13.085000038146973,-2.2000050862759037,12.994999885559082,-1.044445386343407,12.774999618530273,0.004931682767699064
4761,2018-06-25,13.015000343322756,13.170000076293945,13.010000228881836,13.074999809265135,359591.0,-0.012518964949358002,-3.571444141689373,-0.5714207863688456,33.22261009854199,31.800011614277004,0.16025056888085842,0.34668566267804657,0.8197405979368018,2.0929740859683257,30.159724193474513,0.17000007629394354,-0.3151580463060313,-0.29249963760375763,-0.7522422487245368,0.16724297351702155,-0.5223709431641481,-0.06262833204336715,0.4150752288111068,45.71437394528296,18.25806366803991,0.22987130556038993,6,0.09249925613403143,0.4074993133544904,0.8099997043609601,1.319999694824217,-0.28500080108642756,0,0.016135231087774038,-2.9999818348607525,13.18000030517578,-7.000063578853733,13.085000038146973,-2.2000050862759037,12.994999885559082,0.016135231087774038
4762,2018-06-26,13.005000114440918,13.149999618530273,13.005000114440918,13.005000114440918,608398.0,-0.0007683617839447932,0.0,-0.0,33.00331424938385,31.861451674003774,0.1412051976799038,0.33902000589850445,0.8038106593278922,2.058619296880156,30.19951686277546,0.14499950408935547,-0.3111172474416115,-0.2802498817443855,-0.7538195858359042,0.1933198223471333,-0.517034733790144,-0.04346502969862698,0.359567862332586,35.164807525434924,9.07446862265656,0.2367848520457591,6,0.09999990463256836,0.4174995422363281,0.8749997615814209,1.322500228881836,-0.3599996566772461,1,0.01653211462483184,-3.571444141689373,13.015000343322756,-2.9999818348607525,13.18000030517578,-7.000063578853733,13.085000038146973,0.01653211462483184
4763,2018-06-27,13.06999969482422,13.1899995803833,12.925000190734865,13.005000114440918,723326.0,0.0049980453526583535,-1.3555561206973499,100.0,37.41722460780972,32.85533791518251,0.030852077527374178,0.25147203185068356,0.7174537151019891,1.9532640069919562,30.253527249061296,0.2649993896484357,-0.2971652869509658,-0.19275026321411026,-0.6621001239006574,0.2765995974724369,-0.42742519355738295,0.04192466712916243,0.23561144612495966,38.666534423828125,9.207752232873688,0.23467493034327339,6,0.0350003242492658,0.35249996185302557,0.8150002956390363,1.2200002670288068,-0.3549995422363299,2,0.01683246152759499,0.0,13.005000114440918,-3.571444141689373,13.015000343322756,-2.9999818348607525,13.18000030517578,0.01683246152759499
4764,2018-06-28,12.760000228881836,13.119999885559082,12.704999923706055,13.039999961853027,794050.0,-0.023718398866156454,-1.1282030590910759,-4.307716008627023,33.13784418256169,33.236191774359824,0.27404190650479343,0.5345338236315804,1.002053253746519,2.222371975831301,30.267012028167358,0.41499996185302734,-0.2999342338829418,-0.4682497501373284,-0.9792372251175809,0.04273772484292415,-0.7237434876274538,-0.212756012647203,0.49254975982545446,9.482812484585004,-22.36297960913587,0.25549373749012594,6,0.24249982833862305,0.6274995803833008,1.148749828338623,1.5299997329711914,0.06999969482421875,3,-0.02938871420638378,-1.3555561206973499,13.06999969482422,0.0,13.005000114440918,-3.571444141689373,13.015000343322756,-0.02938871420638378
4765,2018-06-29,12.369999885559082,12.859999656677244,12.369999885559082,12.850000381469727,1798575.0,-0.030564289680810597,-1.0416636036533562,1.7142891202686639,27.560986275471237,32.502225299630545,0.5914160389949981,0.8777847101402898,1.3620817201147322,2.573588013415172,30.779511296211858,0.4899997711181623,-0.31908147760875494,-0.800000095367432,-1.4181297774936734,-0.18187041324119058,-1.1090649364305527,-0.4909352543043113,0.8199996948242188,0.0,-33.19279400226866,0.3090648410631207,6,0.4650001525878906,0.8499999046325684,1.5737500190734863,1.9200000762939453,0.4899997711181623,4,0.01616813347739976,-1.1282030590910759,12.760000228881836,-1.3555561206973499,13.06999969482422,0.0,13.005000114440918,0.01616813347739976
4766,2018-07-02,12.03499984741211,12.369999885559082,12.005000114440918,12.350000381469727,1212534.0,-0.02708165248554739,1.0563393902923888,0.6562504346167525,23.73950758371093,32.48887717902163,0.8539654094493478,1.1405203124851155,1.662276809829942,2.865545919765255,32.117485696251784,0.36499977111816406,-0.34518121760120657,-1.0520001411437985,-1.8045006845897582,-0.29949959769783874,-1.4282504128667775,-0.6757498694208195,1.0850000381469727,2.531624176499845,-30.78356633725729,0.3762502717229795,7,0.6175003051757812,1.002500057220459,1.9387502670288086,2.255000114440918,0.9300003051757812,0,0.05608643118346279,-1.0416636036533562,12.369999885559082,-1.1282030590910759,12.760000228881836,-1.3555561206973499,13.06999969482422,0.05608643118346279
4767,2018-07-03,11.960000038146973,12.085000038146973,11.78499984741211,12.039999961853027,1151289.0,-0.006231808077776124,2.5294124246878122,0.2539675811832808,19.915260401512953,30.75106555979455,0.8953560978866921,1.151704958009562,1.705879432849141,2.891201671776315,33.28236871042496,0.3000001907348633,-0.37202520598011724,-1.048999929428101,-1.9256779281540428,-0.17232193070215907,-1.4873389287910719,-0.61066093006513,0.9815998840332032,12.455531956919707,-18.897334169427552,0.43833899936297127,7,0.5824999809265137,0.8449997901916504,2.018749952316284,2.3299999237060547,1.1649999618530273,1,0.06438122923356238,1.0563393902923888,12.03499984741211,-1.0416636036533562,12.369999885559082,-1.1282030590910759,12.760000228881836,0.06438122923356238
4768,2018-07-04,12.244999885559082,12.34000015258789,11.979999542236328,12.039999961853027,1206647.0,0.02382941860393717,-1.2153831707689238,-2.5625014901175405,28.652753277418228,29.961426188996306,0.5506918145167852,0.8076988028113341,1.3815082688494815,2.556497208539481,34.02158848860461,0.38000011444091797,-0.3959152590586843,-0.7002500534057621,-1.6054367210145628,0.20493661420303866,-1.1528433872101616,-0.2476567196013626,0.4884120231628426,34.45693071181249,7.971616254734684,0.4525933338044,7,0.28999996185302734,0.559999942779541,1.6762499809265137,1.9900002479553223,0.8199996948242188,2,0.03266644148166331,2.5294124246878122,11.960000038146973,1.0563393902923888,12.03499984741211,-1.0416636036533562,12.369999885559082,0.03266644148166331
4769,2018-07-05,12.335000038146973,12.354999542236328,12.119999885559082,12.354999542236328,1346034.0,0.007349951280443134,22.500548376329217,-0.09755859284139227,32.68859785528426,29.926455392410542,0.3834387829015711,0.6639223091980462,1.2536603736654044,2.416092652636044,34.94827619204594,0.2349996566772461,-0.37500360283197587,-0.5544999122619636,-1.4661144517270674,0.35711462720314024,-1.0103071819945146,-0.09869264252941257,0.22769769953918484,51.1628175181576,22.586268882659702,0.45580726973255176,7,0.15249967575073242,0.4699997901916504,1.5787498950958252,1.9000000953674316,0.7049999237060547,3,0.030806656932771626,-1.2153831707689238,12.244999885559082,2.5294124246878122,11.960000038146973,1.0563393902923888,12.03499984741211,0.030806656932771626
4770,2018-07-06,12.56999969482422,12.56999969482422,12.199999809265135,12.354999542236328,1618327.0,0.019051451637656536,2.441856957825423,-10.750274188164697,40.60150322026437,30.74633240593525,0.05901719409555106,0.388595688284715,0.9817962234458566,2.128110449313203,35.2617893898671,0.3699998855590856,-0.38413261735370163,-0.2812502384185773,-1.1782386364612165,0.6157381596240619,-0.729744437439896,0.16724396060274138,-0.7849998474121112,100.0,66.45124955242431,0.44849419902131954,7,-0.08249998092651545,0.23500013351440252,1.3175003528594953,1.6325006484985334,0.35500049591064453,4,0.020684187366280637,22.500548376329217,12.335000038146973,-1.2153831707689238,12.244999885559082,2.5294124246878122,11.960000038146973,0.020684187366280637
4771,2018-07-09,12.585000038146973,12.71500015258789,12.489999771118164,12.574999809265135,1063802.0,0.0011933447642746842,-1.5,0.0465126594631118,46.00841236875459,32.19134330808755,-0.02614233227157925,0.3352593570598703,0.9201578232882781,2.059437368391375,35.18792224739282,0.22500038146972656,-0.4029922556982619,-0.23099989891052175,-1.1106326044334462,0.6486328066124027,-0.6708162516719849,0.20881645385094139,-0.7843001937866205,86.02149765785867,46.236763357200175,0.43981635276146247,7,-0.09750032424926758,0.2199997901916504,1.3025000095367432,1.510000228881836,0.25,0,0.021851380031522316,2.441856957825423,12.56999969482422,22.500548376329217,12.335000038146973,-1.2153831707689238,12.244999885559082,0.021851380031522316
4772,2018-07-10,12.69499969482422,12.765000343322756,12.475000381469727,12.55500030517578,1061708.0,0.008740536856879144,1.0714232191878665,13.999618539002256,43.39206483978482,32.855214444973676,-0.20645042165357985,0.18845417199561787,0.7673828999489469,1.8923469587644117,34.88208639340564,0.2899999618530291,-0.426380901161977,-0.09150023460387935,-0.9440635759984239,0.7610631067906652,-0.5177819053011525,0.33478143609339384,-0.8577278381347675,91.08272903649838,48.396579202823446,0.4262816706972724,7,-0.24249982833862482,0.04750013351440252,1.1612503528594953,1.3925004005432111,-0.024999618530275214,1,0.02126825240285357,-1.5,12.585000038146973,2.441856957825423,12.56999969482422,22.500548376329217,12.335000038146973,0.02126825240285357
4773,2018-07-11,12.710000038146973,12.755000114440918,12.545000076293945,12.600000381469727,976128.0,0.001181594618617332,1.1000023841880648,0.7857152588555659,41.45785758229841,33.779660378277754,-0.31054400087649725,0.12720745567296632,0.7177650779327465,1.818565974275618,34.83203046436566,0.21000003814697266,-0.4415683111885844,-0.04299988746643102,-0.8487385092252797,0.7627387342924177,-0.44586919834585537,0.35986942341299333,-0.8170644722595206,91.47282695480892,47.29080766686829,0.4028693108794241,7,-0.3875002861022949,0.005000114440917969,1.1287500858306885,1.377500057220459,0.21000003814697266,2,0.032651452447480134,1.0714232191878665,12.69499969482422,-1.5,12.585000038146973,2.441856957825423,12.56999969482422,0.032651452447480134
4774,2018-07-12,12.579999923706055,12.75,12.579999923706055,12.75,854179.0,-0.010228175771104908,1.0,-1.5454600625959096,36.54707388710894,34.77811455734861,-0.23329559348789175,0.2055255669749414,0.8133412322505738,1.8921051874452566,34.76461240237463,0.1700000762939453,-0.4621714863603792,-0.13350000381469762,-0.8876890076873281,0.6206890000579328,-0.5105945057510137,0.24359449812161849,-0.6347404711724849,67.25659384990351,26.118487180386985,0.37709450193631566,7,-0.30499982833862305,0.13500022888183594,1.2150001525878906,1.507500171661377,0.4099998474121094,3,0.03855323208415129,1.1000023841880648,12.710000038146973,1.0714232191878665,12.69499969482422,-1.5,12.585000038146973,0.03855323208415129
4775,2018-07-13,12.670000076293945,12.835000038146973,12.550000190734865,12.595000267028807,797589.0,0.007154225209357268,-2.454544403664475,-0.44117515062438634,41.99535244134015,36.80654176375185,-0.30873195402212517,0.07528021480640845,0.6960231463503348,1.7413629627409222,34.73950633516962,0.2849998474121076,-0.4984313835895797,-0.01549987792968821,-0.7294577742828618,0.6984580184234854,-0.3724788261062759,0.3414790702468995,-0.6755561703130244,54.166633552943544,13.045286510207639,0.35697894817658715,7,-0.3600001335144043,-0.057500362396240234,1.0775001049041748,1.4175000190734863,0.36999988555908203,4,0.029202832149256785,1.0,12.579999923706055,1.1000023841880648,12.710000038146973,1.0714232191878665,12.69499969482422,0.029202832149256785
4776,2018-07-16,12.654999732971193,12.71500015258789,12.640000343322756,12.68000030517578,396418.0,-0.0011839260641219873,-1.7272979487091682,-0.3333418104598712,41.89813874549438,39.24908380197201,-0.2196325372299217,0.06070822402334919,0.6919946237531605,1.6956358650802077,34.095633851394055,0.07499980926513494,-0.5033939699404648,-0.009750223159787907,-0.7003981849649339,0.6808977386453581,-0.3550742040623618,0.33557375774278597,-0.5933113364169884,49.999867545108,7.789420535783734,0.34532398090257316,7,-0.2474999427795428,-0.042500019073488104,0.9787504673004133,1.4325003623962385,0.5650005340576136,0,0.02133547716008377,-2.454544403664475,12.670000076293945,1.0,12.579999923706055,1.1000023841880648,12.710000038146973,0.02133547716008377
4777,2018-07-17,13.015000343322756,13.024999618530273,12.649999618530273,12.664999961853027,1004077.0,0.028447302880111547,1.0270328786613467,-13.99969483120557,48.87985067524391,41.49653906839709,-0.4629249811790732,-0.29554286681796604,0.3241707591287284,1.277821728578532,32.38183977548913,0.375,-0.44821829418697234,0.3382503509521495,-0.3686129518776493,1.0451136537819483,-0.015181300462749903,0.6916820023670489,-0.8914470154411287,97.91681567842109,52.975432964006615,0.35343165141489946,7,-0.44250059127807795,-0.4025006294250506,0.564999580383299,1.072499752044676,0.07499980926513494,1,-0.013830219010953049,-1.7272979487091682,12.654999732971193,-2.454544403664475,12.670000076293945,1.0,12.579999923706055,-0.013830219010953049
4778,2018-07-18,13.0,13.024999618530273,12.81999969482422,13.015000343322756,1309747.0,-0.0011525426759171342,10.714651625384786,-0.04285807706770476,55.55554574409937,44.03731105604321,-0.36829541710631375,-0.2952883057353173,0.32907798627377716,1.232578019500389,31.026742062863377,0.2049999237060529,-0.3417037237229703,0.32300000190734934,-0.3843406121015924,1.0303406159162911,-0.030670305097121542,0.6766703089118202,-0.7863020430535084,94.7369160745513,43.43854248553807,0.35367030700447133,7,-0.3875002861022949,-0.3875002861022949,0.565000057220459,1.0875000953674316,0.14999961853027344,2,-0.02538460951585031,1.0270328786613467,13.015000343322756,-1.7272979487091682,12.654999732971193,-2.454544403664475,12.670000076293945,-0.02538460951585031
4779,2018-07-19,13.045000076293945,13.05500030517578,12.869999885559082,13.0,704558.0,0.0034615443303034343,4.6922738343263815,-2.9999364231670427,68.59503133461224,47.14770306874853,-0.3374802772552954,-0.3619985844997533,0.27478314956912797,1.1304168939470465,30.668178981706223,0.18500041961669744,-0.20841339972723816,0.3700000762939446,-0.33269414635732986,1.072694298945219,0.018652964968307373,0.7213471876195818,-0.750171953189076,98.01975710581662,38.57052183577034,0.351347111325637,7,-0.2799997329711914,-0.434999942779541,0.5212500095367432,1.0425000190734863,0.3549995422363281,3,-0.009582215352160639,10.714651625384786,13.0,1.0270328786613467,13.015000343322756,-1.7272979487091682,12.654999732971193,-0.009582215352160639
4780,2018-07-20,13.244999885559082,13.244999885559082,12.984999656677244,13.0649995803833,831836.0,0.015331529942156585,1.8888865341415024,4.0,86.01187891297104,51.59253268477258,-0.48239057163774746,-0.5869735473546349,0.063591217188673,0.8755950799449259,30.441220680454183,0.2600002288818377,-0.10033753958646585,0.5667499065399166,-0.1463034795381688,1.279803292618002,0.2102232135008748,0.9232765995789585,-0.8589511006057027,100.0,31.97337143251974,0.35652669303904255,7,-0.38499975204467773,-0.6349997520446777,0.32125020027160645,0.8425002098083496,0.38000011444091797,4,-0.019252556938029297,4.6922738343263815,13.045000076293945,10.714651625384786,13.0,1.0270328786613467,13.015000343322756,-0.019252556938029297
4781,2018-07-23,13.225000381469727,13.25,13.03499984741211,13.199999809265135,759256.0,-0.0015099663467087465,4.733351983011838,0.13889183232315658,88.92306464382193,56.651532662998925,-0.40460880461007953,-0.5801808790914293,0.06613263995279439,0.8434528364051435,30.013194543803458,0.21500015258789062,-0.005606779602713274,0.5362504005432136,-0.20337177441938437,1.2758725755058116,0.16643931306191462,0.9060614880245126,-0.718698442431549,95.83339956067431,19.919108006431827,0.3698110874812992,7,-0.3275003433227539,-0.6825003623962402,0.3099997043609619,0.8624997138977051,0.125,0,-0.013988689170543522,1.8888865341415024,13.244999885559082,4.6922738343263815,13.045000076293945,10.714651625384786,13.0,-0.013988689170543522
4782,2018-07-24,13.220000267028807,13.265000343322756,13.130000114440918,13.220000267028807,873441.0,-0.00037808047612053475,1.9999999999998026,0.0,86.24533444512502,61.62791898109078,-0.35459517717409916,-0.5884160175685071,0.055513268122512116,0.8222582389179021,29.565986529712507,0.1350002288818377,0.05325404517689947,0.5205002784728983,-0.2442970506230182,1.2852976075688147,0.13810161392494003,0.9028989430208565,-0.5947066382367385,89.88763804147646,8.368672053513507,0.3823986645479579,7,-0.31249999999999645,-0.6775002479553205,0.21875000000000178,0.7874999046325701,-0.005000114440916192,1,0.0,4.733351983011838,13.225000381469727,1.8888865341415024,13.244999885559082,4.6922738343263815,13.045000076293945,0.0
4783,2018-07-25,13.289999961853027,13.295000076293945,13.130000114440918,13.175000190734865,1130422.0,0.005294984372943068,1.6399993896484375,100.0,86.03771221940389,67.12687879579022,-0.3728823435990165,-0.6757340009843631,-0.03171000171799143,0.7299572175548015,28.888411323244263,0.16499996185302734,0.09827761303417937,0.5794999599456787,-0.21354164838166945,1.3725415682730269,0.18297915578200552,0.9760207641093519,-0.5495591244454356,98.82350301248752,12.908476011632672,0.39652080416367397,7,-0.36749982833862305,-0.747499942779541,0.02624988555908203,0.5949997901916504,-0.28999996185302734,2,-0.015048894645538491,1.9999999999998026,13.220000267028807,4.733351983011838,13.225000381469727,1.8888865341415024,13.244999885559082,-0.015048894645538491
4784,2018-07-26,12.385000228881836,12.904999732971193,11.989999771118164,12.5,6210182.0,-0.0680962931203054,-1.0220978289963178,-1.0000000000000155,45.363423856666834,67.50110895304873,0.5604892200267333,0.21052492484419716,0.8418098697622938,1.6034942350934074,28.21497308534321,1.3000001907348633,0.1229354073225295,-0.306749773025512,-1.112494253134848,0.4989947070838241,-0.70962201308018,0.09612246702915606,0.9099998474121094,30.268227233132027,-51.64003181655612,0.4028722400546683,7,0.25749969482421875,0.1574997901916504,0.8799993991851807,1.4999995231628418,0.5199995040893572,3,0.06176821764318241,1.6399993896484375,13.289999961853027,1.9999999999998026,13.220000267028807,4.733351983011838,13.225000381469727,0.06176821764318241
4785,2018-07-27,12.56999969482422,12.614999771118164,12.085000038146973,12.175000190734865,1803686.0,0.014937380906216324,1.1855674562833578,-3.434785132602458,49.653571741638444,68.36282373039808,0.4020978355946365,0.0435078637489692,0.6306997525789839,1.392897898832528,26.757572897423508,0.5299997329711914,0.15702258183751283,-0.13175029754638423,-0.9255572206502283,0.6620566255574598,-0.5286537590983063,0.2651531640055378,0.7250003814697248,44.44442820478356,-35.41743454991706,0.3969034615519224,7,0.07250022888183416,-0.029999732971193183,0.6949999332427961,1.3150000572204572,0.32500076293945135,4,0.06603022624159727,-1.0220978289963178,12.385000228881836,1.6399993896484375,13.289999961853027,1.9999999999998026,13.220000267028807,0.06603022624159727
4786,2018-07-30,12.710000038146973,12.835000038146973,12.510000228881836,12.510000228881836,937694.0,0.01113765685932333,-2.2500011920940324,0.5063292667321765,50.34169336881548,68.52525069635047,0.3025344807822279,-0.04567193530761138,0.464065326966713,1.2272162305350864,24.312542791565,0.3249998092651367,0.2212351401334729,-0.025499963760376332,-0.7547166801759531,0.7037167526552004,-0.3901083219681656,0.3391083944474129,0.5589000320434572,55.17242135294565,-22.308814392988964,0.36460835820778875,7,-0.06750011444091797,-0.1700000762939453,0.554999589920044,1.174999713897705,0.08500003814697266,0,0.07199055539786037,1.1855674562833578,12.56999969482422,-1.0220978289963178,12.385000228881836,1.6399993896484375,13.289999961853027,0.07199055539786037
4787,2018-07-31,12.729999542236328,12.81999969482422,12.619999885559082,12.699999809265135,1470225.0,0.0015735251006554485,-1.105265799657699,0.1499988079059765,50.45453422325605,67.958471638479,0.26580876873457626,-0.005298923070515826,0.41550312803313716,1.1838658795165742,21.42185386311745,0.1999998092651385,0.267189545315901,-0.04400043487548899,-0.6755950653773084,0.5875941956263304,-0.3597977501263987,0.2717968803754207,0.5133225219726558,56.70495004355477,-18.221306937515898,0.3157973152509095,7,-0.08749961853027344,-0.18999958038330078,0.5350000858306885,1.1550002098083496,-0.2949991226196289,1,0.04870391685218234,-2.2500011920940324,12.710000038146973,1.1855674562833578,12.56999969482422,-1.0220978289963178,12.385000228881836,0.04870391685218234
4788,2018-08-01,12.645000457763672,12.770000457763672,12.619999885559082,12.670000076293945,1186720.0,-0.0066770689339493705,-2.999974568943594,-0.8333280350954779,51.50813389506479,66.05992747852927,0.32984189013856735,0.1172132909890724,0.47487620925792307,1.2391942809766796,19.58269775582817,0.15000057220458984,0.3157936703565696,-0.14899954795837367,-0.7336507167068422,0.4356516207900949,-0.44132513233260795,0.1433260364158606,0.5732551605834963,71.58477748119476,-4.133530890989803,0.2923255843742346,8,-0.0025005340576171875,-0.10500049591064453,0.6187493801116943,1.2399992942810059,-0.2150001525878924,2,0.0450770798093767,-1.105265799657699,12.729999542236328,-2.2500011920940324,12.710000038146973,1.1855674562833578,12.56999969482422,0.0450770798093767
4789,2018-08-02,12.71500015258789,12.760000228881836,12.595000267028807,12.595000267028807,985618.0,0.005535760560707592,-1.7500019868233354,-4.800068665598606,51.05386678387713,62.17570390862995,0.23256573048320206,0.08131077408116383,0.37469988521431574,1.13907087754745,17.733558165577563,0.16499996185302912,0.3221849021368737,-0.09799985885620188,-0.6432126517955741,0.4472129340831703,-0.3706062553258871,0.17460653761348333,0.4786903488146983,84.00001525878906,5.32607030756013,0.2726063964696859,8,-0.07250022888183594,-0.17500019073486328,0.5487496852874756,1.169999599456787,-0.375,3,0.022414458827521466,-2.999974568943594,12.645000457763672,-1.105265799657699,12.729999542236328,-2.2500011920940324,12.710000038146973,0.022414458827521466
4790,2018-08-03,12.829999923706055,12.895000457763672,12.635000228881836,12.739999771118164,985677.0,0.009044417596389742,1.3636253294492995,0.7500019868233762,53.91499702376503,58.28591861751252,0.058678117898416815,-0.013925682184442678,0.22765858431244546,0.9965457003467968,16.53296517645493,0.26000022888183594,0.31339304545804403,0.003999900817870383,-0.5290806278506537,0.5370804294863945,-0.26254036351639165,0.2705401651521324,0.3396167630908451,83.11675443767928,0.7820345107766116,0.2665402643342625,8,-0.1875,-0.28999996185302734,0.36500000953674316,1.0199999809265137,-0.1750001907348615,4,0.005845659369534406,-1.7500019868233354,12.71500015258789,-2.999974568943594,12.645000457763672,-1.105265799657699,12.729999542236328,0.005845659369534406
4791,2018-08-06,12.859999656677244,12.880000114440918,12.710000038146973,12.765000343322756,742793.0,0.002338248881495142,1.5185153788553103,1.0555461365658911,45.931733827809616,53.80662966003303,-0.031896046228903074,-0.023470115238891864,0.17175287221310853,0.9403526107392448,15.845645850672705,0.1700000762939453,0.2732777113695981,0.020249652862547762,-0.5007058014729662,0.5412051071980617,-0.2402280743052092,0.28072738003030473,0.28602469180608026,88.33307372215617,7.640177074917318,0.2604777271677572,8,-0.21749973297118963,-0.319999694824217,0.1675002574920672,0.8225002288818377,-0.29500007629394354,0,0.002721679783891373,1.3636253294492995,12.829999923706055,-1.7500019868233354,12.71500015258789,-2.999974568943594,12.645000457763672,0.002721679783891373
4792,2018-08-07,12.96500015258789,12.994999885559082,12.800000190734865,12.800000190734865,1025167.0,0.008164891035290722,-1.3636332109932958,1.7368542574337402,49.12280953350677,49.704973806044464,-0.19765811393362043,-0.11299924383965099,0.05249328503311723,0.8086252127711493,15.15855276679486,0.19499969482421697,0.18342052642789852,0.11175012588500977,-0.40740185796930106,0.6309021097393206,-0.14782586604214565,0.3713261178121652,0.15790370434813106,92.50005960470166,13.022510932224847,0.25957599192715586,8,-0.4725003242492676,-0.4250001907348633,-0.12000012397766113,0.5349998474121094,-0.19999980926513494,1,-0.013112230952038395,1.5185153788553103,12.859999656677244,1.3636253294492995,12.829999923706055,-1.7500019868233354,12.71500015258789,-0.013112230952038395
4793,2018-08-08,13.125,13.175000190734865,12.899999618530273,12.949999809265135,1284935.0,0.012340905941306435,-1.0000000000000129,1.0606074617807926,51.895735668196764,50.430786229547785,-0.42859603071335783,-0.25330109372044163,-0.1224571083984678,0.6256711069484915,14.20449481530105,0.2750005722045916,0.08977198084161131,0.2509999752044685,-0.277140846619087,0.779140797028024,-0.013070435707309258,0.5150703861162462,-1.135000228881836,91.37927632552501,13.658655497802613,0.2640704109117779,8,-0.49499988555908203,-0.4875001907348633,-0.4512500762939453,0.2649998664855957,-0.3549995422363281,2,-0.05257139660063248,-1.3636332109932958,12.96500015258789,1.5185153788553103,12.859999656677244,1.3636253294492995,12.829999923706055,-0.05257139660063248
4794,2018-08-09,13.0649995803833,13.135000228881836,13.005000114440918,13.06999969482422,1003237.0,-0.004571460542224681,-1.0800177003303553,-0.028572051378476463,45.43145832002062,49.96166251603469,-0.2927831440689026,-0.1634846528038274,-0.07615601740819855,0.6641312260669423,13.19887838660393,0.13000011444091797,0.007416361326622933,0.1667495727539059,-0.3489439294266532,0.682443074934465,-0.09109717833637454,0.42459632384418633,-1.051299800872803,79.6295151625394,4.531814917357565,0.2578467510902798,8,-0.22249937057495117,-0.4224996566772461,-0.39499974250793457,0.3250002861022949,-0.1749992370605451,3,-0.04860308424050419,-1.0000000000000129,13.125,-1.3636332109932958,12.96500015258789,1.5185153788553103,12.859999656677244,-0.04860308424050419
4795,2018-08-10,13.039999961853027,13.085000038146973,12.9350004196167,13.015000343322756,822584.0,-0.001913480239816412,1.6086942099414525,-4.999809269500062,45.316439192924946,49.40330094093574,-0.21691357725841875,-0.11525340975255993,-0.06816890025890032,0.6657894605578392,12.588951967153827,0.14999961853027344,-0.08565052659798056,0.123249959945678,-0.38445157204055036,0.6309514919319064,-0.13060080604743618,0.3771007259387922,-1.0030741741180424,70.96770224041582,-1.4448159282550534,0.2538507659931138,8,-0.1549997329711914,-0.39750003814697266,-0.3937501907348633,0.34999990463256836,-0.029999732971191406,4,-0.053680967125222634,-1.0800177003303553,13.0649995803833,-1.0000000000000129,13.125,-1.3636332109932958,12.96500015258789,-0.053680967125222634
4796,2018-08-13,12.925000190734865,13.050000190734865,12.779999732971193,12.9399995803833,752736.0,-0.008819000878418692,1.2978702681643701,-0.5999847409780749,42.92564806488478,48.56675803445005,-0.07622462055172541,0.022146733191569012,0.022973238708926758,0.7585380568271933,12.12426880715022,0.2700004577636719,-0.0441470892564535,-0.005249834060666814,-0.4977779773075248,0.4872783091861912,-0.2515139056840958,0.2410142375627622,-0.8653129149398833,36.70893410721701,-32.10953355698464,0.24626407162342862,8,-0.03999996185302912,-0.28250026702881037,-0.278750419616701,0.46499967575073065,0.08500003814697088,0,-0.020889783657970007,1.6086942099414525,13.039999961853027,-1.0800177003303553,13.0649995803833,-1.0000000000000129,13.125,-0.020889783657970007
4797,2018-08-14,12.835000038146973,13.0649995803833,12.795000076293945,13.0649995803833,935157.0,-0.006963261219323447,1.3478264475146369,15.333926754833962,39.19238871899423,47.198341903775535,0.03378951738736191,0.10326472365782635,0.09321966841406493,0.8278530183942117,12.856772189202609,0.26999950408935547,-0.025582641174969112,-0.08624997138977086,-0.5788358024254663,0.40633585964592456,-0.3325428869076177,0.16004294412807596,-0.753006504053193,13.924111756013726,-48.98807702666731,0.24629291551784752,8,0.05000019073486328,-0.19250011444091797,-0.1887502670288086,0.554999828338623,0.3149995803833008,1,-0.021036264663903514,1.2978702681643701,12.925000190734865,1.6086942099414525,13.039999961853027,-1.0800177003303553,13.0649995803833,-0.021036264663903514
4798,2018-08-15,12.670000076293945,12.845000267028807,12.609999656677244,12.800000190734865,936741.0,-0.012855470304840688,1.1363665919623038,0.5652190138158736,60.43957118823115,48.241197948703764,0.2265307313569771,0.25536711007192814,0.23614131443775754,0.9750699471043713,13.832119178779164,0.2350006103515625,-0.021751940369954426,-0.23474993705749547,-0.7382166087032171,0.2687167345882262,-0.4864832728803563,0.016983398765365365,-0.5661464090673434,11.428638899334182,-53.31548442559073,0.2517333358228606,8,0.22249984741210938,-0.027500152587890625,-0.07250022888183594,0.6574997901916504,0.26000022888183416,2,0.0074980478655686245,1.3478264475146369,12.835000038146973,1.2978702681643701,12.925000190734865,1.6086942099414525,13.039999961853027,0.0074980478655686245
4799,2018-08-16,12.920000076293945,13.024999618530273,12.640000343322756,12.789999961853027,569340.0,0.019731649447087163,1.2647069548265746,-0.9999999999999863,62.23778928709092,49.16595264462886,0.00968670005393335,-0.004719715358298515,-0.031230511210921463,0.7115140441144625,14.718981453398808,0.38499927520751775,-0.012679393750016033,0.021500062942504172,-0.4777214381949051,0.5207215640799134,-0.22811068762620046,0.2711108135112088,-0.7947234785971773,65.2631938226048,-1.964074545493375,0.24961075056870477,8,-0.027500152587890625,-0.2775001525878906,-0.40125012397766113,0.372499942779541,-0.04500007629394531,3,-0.011609877526664869,1.1363665919623038,12.670000076293945,1.3478264475146369,12.835000038146973,1.2978702681643701,12.925000190734865,-0.011609877526664869
4800,2018-08-17,12.989999771118164,13.100000381469727,12.890000343322756,12.890000343322756,443306.0,0.005417933003936781,-3.200024795674222,0.7692256904962633,60.29412486562636,50.76177387105294,-0.03937045586961929,-0.0999261657392001,-0.11443944497924008,0.6235175588150295,15.120576451784517,0.21000003814697088,0.0036448858153637076,0.10424976348877024,-0.37011713881436314,0.5786166657919036,-0.13293368766279556,0.34143321464033605,-0.8437287015606341,77.5509290525747,8.435334109723442,0.23718345115156658,8,-0.09749984741210938,-0.3474998474121094,-0.49499964714050293,0.21500015258789062,-0.3000001907348633,4,-0.007698185493255072,1.2647069548265746,12.920000076293945,1.1363665919623038,12.670000076293945,1.3478264475146369,12.835000038146973,-0.007698185493255072
4801,2018-08-20,13.039999961853027,13.170000076293945,13.005000114440918,13.085000038146973,365501.0,0.0038491294546465493,-1.869570265204916,-0.4500033378792149,61.15110677802485,52.09825134266606,-0.06833904411493386,-0.1733863665865556,-0.1758895050566256,0.5563471422141699,15.433486429655835,0.18000030517578125,0.01962422450582757,0.16349997520446813,-0.2897583512711339,0.6167583016800702,-0.0631291880333329,0.39012913844226915,-0.8731543098719499,76.78571124466333,5.8482580219233,0.22662916323780133,8,-0.14750003814697266,-0.39750003814697266,-0.5787501335144043,0.07000017166137695,-0.4099998474121094,0,-0.0023005930259932805,-3.200024795674222,12.989999771118164,1.2647069548265746,12.920000076293945,1.1363665919623038,12.670000076293945,-0.0023005930259932805
4802,2018-08-21,13.220000267028807,13.25,13.020000457763672,13.029999732971193,683006.0,0.013803704425026764,-1.1904813805631245,-4.222226931716956,69.36026741419334,54.03875486999902,-0.23285034070346988,-0.37248412661975294,-0.3653229385098111,0.35485965312486734,15.660143286760203,0.22999954223632812,0.025306026733490583,0.3435002803802476,-0.10975804609535444,0.7967586068558496,0.11687111714244658,0.5701294436180486,-1.0329915242726528,95.3125442377983,23.446680846054278,0.22662916323780133,8,-0.29000043869018377,-0.5775003433227521,-0.7100005149841291,-0.21500015258788885,-0.5150003433227521,1,-0.015885025257580287,-1.869570265204916,13.039999961853027,-3.200024795674222,12.989999771118164,1.2647069548265746,12.920000076293945,-0.015885025257580287
4803,2018-08-22,13.09000015258789,13.289999961853027,13.09000015258789,13.145000457763672,983932.0,-0.009833593934573615,-6.2726799833541405,-0.2894744767354368,62.13592173081081,55.894806360086825,-0.12106873259952877,-0.27219112683600244,-0.24952366681734262,0.46543226397841053,15.837842388661521,0.19999980926513672,0.04786418952547855,0.22350015640258825,-0.19913689583619743,0.6461372086413739,0.012181630283196299,0.4348186825219802,-0.8604717595419835,69.23078051686235,-1.0547463802761001,0.21131852611939259,8,-0.1400003433227539,-0.44750022888183594,-0.4975004196166992,-0.16250038146972656,-0.3550004959106463,2,0.004583610790143577,-1.1904813805631245,13.220000267028807,-1.869570265204916,13.039999961853027,-3.200024795674222,12.989999771118164,0.004583610790143577
4804,2018-08-23,13.149999618530273,13.225000381469727,13.104999542236328,13.125,643198.0,0.004583610790143577,-2.69230317791015,-0.4545359966708281,60.73824644228223,57.608340498904305,-0.18745595873070364,-0.28663618700459637,-0.32299718049676684,0.38927054569069064,14.16042072299693,0.13500022888183594,0.05805231178690917,0.24524965286254918,-0.1296815483471203,0.6201808540722187,0.057784052257714436,0.43271525346738393,-0.8568429313559385,64.9998807905966,-3.5112846285470454,0.18746560060483516,8,-0.19999980926513672,-0.5074996948242188,-0.5374999046325684,-0.22249984741210938,-0.4649991989135742,3,-0.016729986291747267,-6.2726799833541405,13.09000015258789,-1.1904813805631245,13.220000267028807,-1.869570265204916,13.039999961853027,-0.016729986291747267
4805,2018-08-24,13.399999618530273,13.414999961853027,13.119999885559082,13.119999885559082,815111.0,0.01901140739561047,-1.1071454116300694,11.200160219729915,65.78947221656779,60.14876540464685,-0.42579682738834457,-0.4967342580720615,-0.5793306920455574,0.11681354703723379,12.638028956562202,0.2950000762939453,0.055627261710545994,0.4537496566772461,0.05204456507119559,0.8554547482832966,0.25289711087422084,0.6546022024802713,-1.047032334875217,96.34137831576402,29.0843380492623,0.20085254580302536,8,-0.3874998092651367,-0.6974997520446777,-0.7124993801116943,-0.4724998474121094,-0.8399991989135742,4,-0.03917907712506752,-2.69230317791015,13.149999618530273,-6.2726799833541405,13.09000015258789,-1.1904813805631245,13.220000267028807,-0.03917907712506752
4806,2018-08-27,13.625,13.65999984741211,13.40999984741211,13.449999809265135,853056.0,0.016791073722015826,1.0408172798081752,0.6250012772436124,68.03278346797691,63.35325371008937,-0.6046449190244338,-0.6847793857246174,-0.8030225818046137,-0.11990332183455266,12.108843890030982,0.26000022888183594,0.08020537895107438,0.6330000400543216,0.145359210349028,1.1206408697596153,0.38917962520167393,0.8768204549069694,-1.1870701020891055,94.53126862646926,29.208727779342766,0.24382041485264688,8,-0.49000024795532227,-0.8000001907348633,-0.8899998664855957,-0.6975002288818359,-1.3549995422363281,0,-0.06862388400856512,-1.1071454116300694,13.399999618530273,-2.69230317791015,13.149999618530273,-6.2726799833541405,13.09000015258789,-0.06862388400856512
4807,2018-08-28,13.350000381469727,13.71500015258789,13.350000381469727,13.545000076293945,632039.0,-0.02018345824075396,-2.743593254822176,-1.1142827559522723,55.78407241061448,62.83597606813196,-0.2781617009846027,-0.38045542652448106,-0.5203728237091685,0.1408633913517221,11.458220573755593,0.36499977111816406,0.10213463432103964,0.32700037956237793,-0.1692634573500449,0.8232642164748007,0.07886846110616652,0.5751322980185893,-0.7898634886087113,41.60003662109375,-19.58270468497704,0.24813191845621105,8,-0.1725001335144043,-0.4975004196166992,-0.6300003528594971,-0.4225006103515625,-1.5200004577636719,1,-0.05393260273072309,1.0408172798081752,13.625,-1.1071454116300694,13.399999618530273,-2.69230317791015,13.149999618530273,-0.05393260273072309
4808,2018-08-29,13.21500015258789,13.4350004196167,13.119999885559082,13.4350004196167,815385.0,-0.010112376406312351,1.8636377429157256,1.1282082632340857,53.71288636212344,61.88876463202446,-0.06450679616159505,-0.21140139633999055,-0.38622579166129967,0.2611802100763221,10.443063711964484,0.3150005340576172,0.13835015647272542,0.1635001659393307,-0.3061144465074861,0.6331147783861475,-0.07130714028407681,0.3983074721627382,-0.5162796685596511,18.03286889961728,-39.13039290735095,0.23480730622340815,8,0.08750009536743164,-0.3625001907348633,-0.49000000953674316,-0.28750038146972656,-1.4650001525878906,2,-0.03859252538729352,-2.743593254822176,13.350000381469727,1.0408172798081752,13.625,-1.1071454116300694,13.399999618530273,-0.03859252538729352
4809,2018-08-30,13.0,13.255000114440918,12.960000038146973,13.255000114440918,788129.0,-0.01626940220244999,1.3137250502081252,1.1590900224113192,49.09502350310894,60.644420036189196,0.18219442846490352,0.027452490099264537,-0.1774961653533218,0.45746308929819257,9.16200561903093,0.2950000762939453,0.18913062796439917,-0.06574997901916468,-0.5089236564420929,0.37742369840376355,-0.2873368177306297,0.15583685969230032,-0.17932595574460208,5.298007389395901,-48.048717818249116,0.22158683871146456,8,0.33750009536743164,-0.14750003814697266,-0.2674999237060547,-0.07250022888183594,-1.505000114440918,3,-0.020384641794058078,1.8636377429157256,13.21500015258789,-2.743593254822176,13.350000381469727,1.0408172798081752,13.625,-0.020384641794058078
4810,2018-08-31,12.904999732971193,13.06999969482422,12.904999732971193,12.96500015258789,882782.0,-0.0073077128483697296,-4.499960263848375,0.23529565760488783,49.5433686555634,59.3546713559157,0.2948791520856968,0.13529636288479985,-0.09306223178849216,0.5352390458897371,8.408449519364513,0.16499996185302734,0.20763920792631296,-0.1645002365112287,-0.6004855378490586,0.2714850648266012,-0.3824928871801436,0.05349241415768624,0.8100004196166974,0.0,-53.16065813481314,0.2179926506689147,8,0.40500020980834783,-0.004999637603761542,-0.3124997615814227,0.02250003814697088,-1.5699996948242205,4,-0.017047603092343655,1.3137250502081252,13.0,1.8636377429157256,13.21500015258789,-2.743593254822176,13.350000381469727,-0.017047603092343655
4811,2018-09-03,12.895000457763672,12.960000038146973,12.774999618530273,12.899999618530273,489103.0,-0.0007748373044885737,1.9600067138671875,0.08331876341095375,51.42181112273701,57.36150954575389,0.3153049090983018,0.15605318522390021,-0.08864408165141846,0.5290583714405948,7.768307613148295,0.18500041961669922,0.2052714429301421,-0.176249551773072,-0.6089627945826752,0.2564636910365312,-0.3926061731778727,0.04010706963172872,0.8037996864318853,12.766039473977894,-43.48409487890714,0.21635662140480136,9,0.34999942779541016,0.2174997329711914,-0.30375051498413086,0.03249931335449219,-1.4400005340576172,0,-0.02597906368784031,-4.499960263848375,12.904999732971193,1.3137250502081252,13.0,1.8636377429157256,13.21500015258789,-0.02597906368784031
4812,2018-09-04,12.795000076293945,12.94499969482422,12.770000457763672,12.94499969482422,680684.0,-0.007754973084124206,1.3333290947700052,30.004959938954954,53.05623460480579,56.35265542064222,0.38965555214607406,0.25577846908468516,0.004820477459169581,0.610775835618778,7.551125283228732,0.17499923706054865,0.20009643985713765,-0.26774992942810094,-0.715662880817522,0.18016302196132017,-0.4917064051228106,-0.043793453733391274,0.8668480468750008,3.759341348022309,-55.75786416340369,0.22395647569471028,9,0.44750022888183594,0.3600001335144043,-0.2037501335144043,0.13249969482421875,-1.5950002670288086,1,-0.04103162293081741,1.9600067138671875,12.895000457763672,-4.499960263848375,12.904999732971193,1.3137250502081252,13.0,-0.04103162293081741
4813,2018-09-05,12.4350004196167,12.800000190734865,12.380000114440918,12.760000228881836,749169.0,-0.028135963620995907,1.07407581833551,2.1666709052299375,38.747106339346104,53.90919540920487,0.723004208496123,0.59177524925685,0.35187087847127074,0.952369151507952,8.388398835661048,0.4200000762939471,0.17987032507982548,-0.5932496070861824,-1.1202796306247773,-0.06621958354758739,-0.8567646188554789,-0.32973459531688576,1.173336843627931,6.285749162946429,-50.33571546999863,0.2635150117692972,9,0.6124997138977051,0.6124997138977051,0.1562495231628418,0.49249935150146484,-1.1500005722045898,2,-0.04865303381544184,1.3333290947700052,12.795000076293945,1.9600067138671875,12.895000457763672,-4.499960263848375,12.904999732971193,-0.04865303381544184
4814,2018-09-06,12.43000030517578,12.585000038146973,12.31999969482422,12.4399995803833,817023.0,-0.0004021000620982873,-1.304345843025566,0.03076701869496742,36.6028845679992,50.666241226030586,0.6874216165527063,0.5763114027723848,0.35359038820395305,0.9387469849321999,9.325395024990009,0.26500034332275213,0.1265929988197101,-0.5664997577667261,-1.156906230196574,0.023906714663121775,-0.8617029939816501,-0.27129652155180217,1.0800699861645544,14.666748046874526,-37.683536901543334,0.2952032362149243,9,0.5874996185302752,0.5874996185302752,0.16124963760376154,0.4974994659423846,-0.9650001525878888,3,-0.054706378799735944,1.07407581833551,12.4350004196167,1.3333290947700052,12.795000076293945,1.9600067138671875,12.895000457763672,-0.054706378799735944
4815,2018-09-07,12.34000015258789,12.53499984741211,12.260000228881836,12.5,606695.0,-0.007240559161564408,1.3913057900585475,16.001144492128773,33.568080477571385,46.83682978265219,0.6830817314832345,0.6442093995242839,0.45176928778152714,1.0096519656445135,10.12599440954623,0.27499961853027344,0.08942519332824972,-0.6214999198913578,-1.2801035411522559,0.03710370136954033,-0.9508017305218068,-0.2921981092609087,1.0510630791008317,11.428563643472847,-36.26805271758854,0.3293018106304492,9,0.6475000381469727,0.6475000381469727,0.2512497901916504,0.5874996185302734,-0.9499998092651349,4,-0.06847651998218163,-1.304345843025566,12.43000030517578,1.07407581833551,12.4350004196167,1.3333290947700052,12.795000076293945,-0.06847651998218163
4816,2018-09-10,12.654999732971193,12.664999961853027,12.345000267028807,12.40999984741211,669193.0,0.025526707981218477,1.4150889075225146,-1.5312507450587813,37.52757866867879,44.808330477992676,0.24140391448221266,0.32458664806784476,0.15957710987672158,0.6770353874804673,10.261261823291292,0.3249998092651367,0.05564172553009605,-0.2930003166198709,-0.9656727827220468,0.379672149482305,-0.6293365496709598,0.043335916431217925,0.6003359383807023,57.6642061386046,15.330125739222296,0.3363362330510881,9,0.1925005912780744,0.3325004577636701,-0.06374979019165217,0.2725000381469709,-1.3299999237060582,0,-0.10430657626843787,1.3913057900585475,12.34000015258789,-1.304345843025566,12.43000030517578,1.07407581833551,12.4350004196167,-0.10430657626843787
4817,2018-09-11,12.5649995803833,12.68000030517578,12.449999809265135,12.630000114440918,491216.0,-0.007111825720027998,1.7878693300042214,-0.265308426203088,38.20223129844186,43.08492435980583,0.23282561969364046,0.4145775077523979,0.2742269324724447,0.7511912483382375,10.442540307324965,0.23000049591064453,-0.017497188049807377,-0.3695004463195808,-1.0622591596974083,0.3232582670582467,-0.7158798030084945,-0.023121089630667058,0.5708958378721878,56.4813653791472,16.8245833971228,0.3463793566889142,9,0.19250059127807617,0.4225006103515625,0.026250362396240234,0.3625001907348633,-1.2149991989135742,1,-0.08834060435705837,1.4150889075225146,12.654999732971193,1.3913057900585475,12.34000015258789,-1.304345843025566,12.43000030517578,-0.08834060435705837
4818,2018-09-12,12.765000343322756,12.765000343322756,12.53499984741211,12.5649995803833,619364.0,0.01591729165289424,1.2999961853172632,-3.0769095337304773,41.86048293407396,42.28108651880194,-0.04215332370213609,0.234059182654331,0.09252028608368335,0.5310791761090972,9.922302694808426,0.2300004959106463,-0.11813723602896253,-0.17424969673156632,-0.8606458049322789,0.5121464114691463,-0.5174477508319217,0.1689483573687891,0.26578765220789435,100.0,60.92380801995092,0.34319805410035625,9,-0.10000038146972834,0.2224998474121076,-0.2487504482269305,0.16249942779540838,-1.4050006866455114,2,-0.12260090027151904,1.7878693300042214,12.5649995803833,1.4150889075225146,12.654999732971193,1.3913057900585475,12.34000015258789,-0.12260090027151904
4819,2018-09-13,12.770000457763672,12.90999984741211,12.720000267028807,12.779999732971193,645061.0,0.0003917049985455723,-2.4545486071975833,-0.049996185317294675,35.141535109146204,40.680882791422256,-0.09298861921411827,0.22898549168111693,0.1033481571953665,0.5064313391558191,9.898731643940478,0.18999958038330256,-0.1789278404916157,-0.16174960136413574,-0.8522967601866807,0.5287975574584092,-0.5070231807754073,0.18352397804713583,0.16829300576912054,78.46161972140956,44.702889127011716,0.3452735794112724,9,-0.16000032424926758,0.2174997329711914,-0.13625049591064453,0.03499937057495117,-1.320000648498537,3,-0.116288219038296,1.2999961853172632,12.765000343322756,1.7878693300042214,12.5649995803833,1.4150889075225146,12.654999732971193,-0.116288219038296
4820,2018-09-14,12.890000343322756,12.895000457763672,12.765000343322756,12.84000015258789,562110.0,0.009397014977092555,3.3333068425653067,-5.000381497376495,31.76179822716007,38.49643691413592,-0.240646467261314,0.1065738746209206,-0.006678895272498764,0.3668030468073251,10.162134631758924,0.1300001144409162,-0.22760760752697884,-0.03674974441528178,-0.726969093790208,0.6534696049596445,-0.381859419102744,0.30835993027218045,-0.6300001144409197,96.46026213403809,67.48115814139655,0.345109674687463,9,-0.28750038146972834,0.0974998474121076,-0.14750027656555353,-0.08500051498413264,-1.575000762939455,4,-0.11055082643756797,-2.4545486071975833,12.770000457763672,1.2999961853172632,12.765000343322756,1.7878693300042214,12.5649995803833,-0.11055082643756797
4821,2018-09-17,13.010000228881836,13.109999656677244,12.880000114440918,12.880000114440918,538131.0,0.009309533154608696,-2.5384513809925267,2.5999923706344803,40.86021395112269,37.14132350817113,-0.3828822998827377,-0.016641996059554742,-0.11558950025588288,0.22312264152731487,10.57111707443304,0.22999954223632635,-0.24902972303547877,0.08475012779235769,-0.6045627438810186,0.774062999465734,-0.25990630804433046,0.42940656362904583,-0.7372999954223634,84.84856804323351,55.092068974151516,0.34465643583668776,9,-0.3250002861022949,-0.022500038146972656,-0.24625015258789062,-0.2050004005432129,-1.5450000762939453,0,-0.12451958932043106,3.3333068425653067,12.890000343322756,-2.4545486071975833,12.770000457763672,1.2999961853172632,12.765000343322756,-0.12451958932043106
4822,2018-09-18,13.010000228881836,13.100000381469727,12.899999618530273,13.100000381469727,654542.0,0.0,3.4444538634340693,-0.6923082566115247,44.05797453994209,37.73141997490402,-0.39021227002462666,-0.03497449619502646,-0.10781774298997249,0.20095809337070136,11.140156946539307,0.20000076293945312,-0.26636412106634566,0.09525012969970703,-0.581440430001706,0.77194068940112,-0.24309515015099947,0.43359540955041354,-0.7038080184936533,82.60878939712862,49.24731592572314,0.3383452798507061,9,-0.3250002861022949,-0.022500038146972656,-0.24625015258789062,-0.2050004005432129,-1.310000419616701,1,-0.12951578708477252,-2.5384513809925267,13.010000228881836,3.3333068425653067,12.890000343322756,-2.4545486071975833,12.770000457763672,-0.12951578708477252
4823,2018-09-19,13.149999618530273,13.19499969482422,12.979999542236328,12.979999542236328,704903.0,0.010760906009643412,-1.529412424687833,-1.8888865341414827,54.54544403664421,39.725037693642356,-0.4672605166410353,-0.1794488384410684,-0.23874191331856132,0.043774186123849645,11.714353553384829,0.2150001525878924,-0.2858239224469976,0.2322495460510261,-0.4482336874926762,0.9127327795947284,-0.10799207072082595,0.5724911628228782,-0.8116551102905287,90.52628831516635,51.40019580511033,0.3402416167718513,9,-0.4224996566772461,-0.16249942779541016,-0.3862495422363281,-0.3449997901916504,-1.4149999618530291,2,-0.1368820752301836,3.4444538634340693,13.010000228881836,-2.5384513809925267,13.010000228881836,3.3333068425653067,12.890000343322756,-0.1368820752301836
4824,2018-09-20,12.93000030517578,13.19499969482422,12.854999542236328,13.100000381469727,1074878.0,-0.016729986291747267,-1.1249903142937294,-1.0000000000000104,50.7042420002782,41.629055640609785,-0.18872382022320444,0.02447863748664325,-0.007845747091336008,0.24633278432468764,12.142080100760696,0.3400001525878924,-0.3082607654420748,0.02325019836425568,-0.6484817390151107,0.6949821357436221,-0.31261577032542753,0.3591161670539389,-0.5402564857409669,38.3721420222797,-5.467547301669015,0.33586596868968355,9,-0.1600003242492658,0.05749988555908381,-0.1625003814697248,-0.18750047683715643,-1.4750003814697248,3,-0.12142309446582733,-1.529412424687833,13.149999618530273,3.4444538634340693,13.010000228881836,-2.5384513809925267,13.010000228881836,-0.12142309446582733
4825,2018-09-21,12.875,13.074999809265135,12.869999885559082,12.949999809265135,1685775.0,-0.004253697128975609,-3.823525451873086,0.44117515062436086,49.45053678249096,42.95382876436669,-0.05571164506841342,0.04019125809539048,0.05473555428838317,0.2867485905112588,11.889004244446797,0.2049999237060529,-0.2659154450192194,-0.005500125885010476,-0.6358291607719693,0.6248289090019483,-0.3206646433284899,0.3096643915584689,-0.43694082804182344,5.882484937562379,-40.157469799606446,0.315164517443479,9,-0.052500247955322266,0.11250019073486328,-0.10750007629394531,-0.15999984741210938,-1.4650001525878906,4,-0.11067962646484386,-1.1249903142937294,12.93000030517578,-1.529412424687833,13.149999618530273,3.4444538634340693,13.010000228881836,-0.11067962646484386
4826,2018-09-24,12.6899995803833,12.93000030517578,12.619999885559082,12.93000030517578,844450.0,-0.014368964630423253,1.5833290285664565,3.2000178019658976,47.24408108585724,43.95847874074618,0.150614314458684,0.15974228791977296,0.2458071326734821,0.46041147538807614,11.122353091557182,0.31000041961669744,-0.21910162302479996,-0.14375052452087367,-0.6720135957661881,0.3845125467244408,-0.40788206014353,0.12038101110178268,-0.20652397705316083,12.173864007655895,-37.594401522628175,0.264131535622657,9,0.17500019073486328,0.2975006103515625,0.0775003433227539,0.025000572204589844,-1.174999237060545,0,-0.10835303746782854,-3.823525451873086,12.875,-1.1249903142937294,12.93000030517578,-1.529412424687833,13.149999618530273,-0.10835303746782854
4827,2018-09-25,12.630000114440918,12.699999809265135,12.520000457763672,12.619999885559082,831883.0,-0.004728090459130696,1.3999974568620552,-0.041667494506455474,56.07475858069452,45.53784270148179,0.24675239692311024,0.1718460737315759,0.29970006121783044,0.5122818486282021,10.69765872781559,0.17999935150146307,-0.15370786872998465,-0.16774997711181605,-0.6433932723460227,0.3078933181223906,-0.4055716247289194,0.07007167050528729,0.5649995803833026,16.296263853018093,-37.36234421440457,0.23782164761710362,9,0.22749996185302734,0.3575000762939453,0.13749980926513672,-0.01750040054321289,-1.7700004577636719,1,-0.09224069289761816,1.5833290285664565,12.6899995803833,-3.823525451873086,12.875,-1.1249903142937294,12.93000030517578,-0.09224069289761816
4828,2018-09-26,12.704999923706055,12.720000267028807,12.539999961853027,12.645000457763672,497140.0,0.005938227124747453,3.0000000000001186,5.999809269502194,58.2089475757873,48.10088853110859,0.18142528357150134,0.05974230536919123,0.21982289520274279,0.4285485183422537,11.162389503837783,0.18000030517577947,-0.11457298148070727,-0.06725015640258825,-0.5015974717014302,0.3670971588962537,-0.28442381405200834,0.14992350124683185,0.4764997863769551,27.407359265768772,-29.895300421979986,0.21717365764942081,9,0.15250015258789062,0.2825002670288086,0.08124995231628418,-0.09250020980834961,-1.7100000381469727,2,-0.07910272494891613,1.3999974568620552,12.630000114440918,1.5833290285664565,12.6899995803833,-3.823525451873086,12.875,-0.07910272494891613
4829,2018-09-27,12.734999656677244,12.755000114440918,12.630000114440918,12.630000114440918,418537.0,0.0023612540851112307,-1.380962761126249,1.7500079473566796,62.22909576845827,51.48614381347505,0.16308912968911926,0.009350903524742549,0.18374313556025434,0.390140544388899,12.02103948521489,0.125,-0.06743884603142014,-0.024000406265260565,-0.4450591877340635,0.39705837520354237,-0.23452979699966114,0.18652898446914,0.43327006835937887,38.73863966361872,-23.360217912966704,0.21052939073440147,9,0.122500419616701,0.25250053405761896,0.061250209808351386,-0.12249994277953924,-1.9099998474121076,3,-0.07852375555233548,3.0000000000001186,12.704999923706055,1.3999974568620552,12.630000114440918,1.5833290285664565,12.6899995803833,-0.07852375555233548
4830,2018-09-28,12.6850004196167,12.760000228881836,12.55500030517578,12.729999542236328,949116.0,-0.003926127868745466,2.9047420096093926,-0.42856494096276837,51.111137798323725,52.62513535205294,0.20221625787786834,0.04429426045172491,0.2205084153965693,0.4293595416295055,12.82891544059385,0.20499992370605646,-0.04274313312719613,-0.06299967765808034,-0.479468523164277,0.35346916784811633,-0.2712341004111778,0.1452347450950171,0.4703039200744641,40.243908112282575,-21.489925214039758,0.2082344227530983,9,0.1724996566772461,0.30249977111816406,0.11124944686889648,-0.07250070571899414,-1.885000228881836,4,-0.09696495508258018,-1.380962761126249,12.734999656677244,3.0000000000001186,12.704999923706055,1.3999974568620552,12.630000114440918,-0.09696495508258018
4831,2018-10-01,12.5600004196167,12.69499969482422,12.5600004196167,12.69499969482422,446376.0,-0.009854158128894785,-1.0000000000000264,3.0000423863516343,49.819524663356006,53.26530758798783,0.2868346807272175,0.15063311593334916,0.33119383415641224,0.5398689133684087,13.238818724914067,0.1349992752075213,-0.004917606844104583,-0.17124967575073313,-0.5897667176233963,0.24726736612193,-0.3805081966870638,0.03800884518559755,0.5825978424359146,16.666666666666664,-43.8424446071424,0.20925852093633115,10,0.2974996566772461,0.42749977111816406,0.297499418258667,0.04999971389770508,-1.885000228881836,0,-0.09156055205288638,2.9047420096093926,12.6850004196167,-1.380962761126249,12.734999656677244,3.0000000000001186,12.704999923706055,-0.09156055205288638
4832,2018-10-02,12.270000457763672,12.520000457763672,12.265000343322756,12.520000457763672,969334.0,-0.02308916816595752,1.0400009155273295,1.8518617941888889,33.220314654862946,50.89584876778991,0.5149827243661047,0.42086261144861403,0.6033754475144129,0.8146624951472425,13.99771973206848,0.29500007629394354,0.023914718976611127,-0.4349996566772454,-0.8999613146897776,0.029962001335286814,-0.6674804856835124,-0.2025188276709784,0.8601458482031639,1.0101243630124856,-52.25216530933363,0.2324808290062665,10,0.45999956130981623,0.7174997329711914,0.7099993228912354,0.4524993896484375,-1.455000877380371,1,-0.061532199370310514,-1.0000000000000264,12.5600004196167,2.9047420096093926,12.6850004196167,-1.380962761126249,12.734999656677244,-0.061532199370310514
4833,2018-10-03,11.829999923706055,12.375,11.6899995803833,12.289999961853027,2176288.0,-0.035859862888530936,1.1746041116979486,1.8400001525878906,25.392629637433558,48.0834473941405,0.8359604910404226,0.8571611641010932,1.017820768043471,1.2357058313494207,14.101642125396758,0.6850004196166992,0.006253303642909103,-0.844750165939331,-1.4432260547086617,-0.2462742771700004,-1.1439881103239973,-0.5455122215546648,1.2655405437550176,13.084136305824451,-35.46256374791463,0.29923794438466556,10,0.5524997711181641,0.7325000762939453,1.1850001811981201,0.9200000762939453,-1.0249996185302752,2,-0.08199495124974865,1.0400009155273295,12.270000457763672,-1.0000000000000264,12.5600004196167,2.9047420096093926,12.6850004196167,-0.08199495124974865
4834,2018-10-04,11.75,11.925000190734865,11.68000030517578,11.890000343322756,976878.0,-0.006762461895349903,1.3333318195648465,0.3043485472016956,19.518674442265535,44.75768491189323,0.8168782932214018,0.931356235408412,1.0999842889606963,1.2944143457954826,14.061792740195415,0.24499988555908558,-0.026719966023614816,-0.890750074386597,-1.6123657835137895,-0.16913436525940462,-1.2515579289501932,-0.5299422198230008,1.2612080142364057,6.481453682331216,-34.517194126355115,0.36080785456359593,10,0.5550003051757795,0.7175002098083496,1.3275001049041748,1.0,-0.9899997711181641,3,-0.06425532888858876,1.1746041116979486,11.829999923706055,1.0400009155273295,12.270000457763672,-1.0000000000000264,12.5600004196167,-0.06425532888858876
4835,2018-10-05,11.494999885559082,11.734999656677244,11.494999885559082,11.699999809265135,780487.0,-0.021702137399227106,-1.3414620530522068,1.4642815784633307,12.219409025810037,40.86605468299909,0.9560815411159354,1.1803208528656324,1.3482654875049818,1.5283401391782867,13.983849225393612,0.25500011444091797,-0.1058530480131985,-1.103500175476075,-1.9813031215388524,-0.2256972294132975,-1.5424016485074628,-0.6645987024446871,1.409711511952473,0.0,-33.98744523897555,0.4389014730313886,10,0.632500171661377,0.8499999046325684,1.6000001430511475,1.255000114440918,-0.8450002670288086,4,-0.058286218613681884,1.3333318195648465,11.75,1.1746041116979486,11.829999923706055,1.0400009155273295,12.270000457763672,-0.058286218613681884
4836,2018-10-08,11.335000038146973,11.4399995803833,11.324999809265135,11.4399995803833,790935.0,-0.013919082123098891,1.1904813805631582,0.5121930795783407,11.316358062079118,35.89289906981961,1.0098590798439488,1.3031735668425455,1.495035357301802,1.6653229630737272,14.569786739797763,0.1700000762939471,-0.17360579314580526,-1.1975000381469734,-2.2403883041251493,-0.1546117721687974,-1.7189441711360605,-0.6760559051578863,1.4287402081693354,0.8368387828410419,-25.884977496037486,0.5214441329890876,10,0.7074999809265137,0.9249997138977051,1.7699999809265137,1.4149999618530273,-0.5699996948242188,0,-0.04719892771165535,-1.3414620530522068,11.494999885559082,1.3333318195648465,11.75,1.1746041116979486,11.829999923706055,-0.04719892771165535
4837,2018-10-09,11.454999923706055,11.510000228881836,11.34000015258789,11.489999771118164,783370.0,0.010586668297770885,3.5332892528355626,0.3333333333333333,10.48949090207418,30.590737217184817,0.7885856545811833,1.1549672736614234,1.3622823873683387,1.521971828855504,15.13048057055647,0.17500019073486328,-0.2399131579455851,-1.022000169754028,-2.170410612786691,0.1264102732786352,-1.5962053912703595,-0.4477949482376964,1.1360914701641125,12.380961031058137,-6.0110106432275625,0.5742052215163319,10,0.5875000953674316,0.804999828338623,1.723750114440918,1.2950000762939453,-0.6849994659423828,1,-0.06809251315287979,1.1904813805631582,11.335000038146973,-1.3414620530522068,11.494999885559082,1.3333318195648465,11.75,-0.06809251315287979
4838,2018-10-10,11.199999809265137,11.479999542236328,11.199999809265137,11.475000381469727,702107.0,-0.02226103152678305,-1.0363574571974519,7.857193460490463,10.321077739791136,24.823179658444023,0.9025651555780794,1.356245311924484,1.6040435466314769,1.7541362059989183,16.176507630483428,0.2799997329711914,-0.30129452009191127,-1.1987502574920654,-2.4711160887188477,0.07361557373471683,-1.8349331731054566,-0.5625673418786743,1.2391605944524269,0.0,-15.209263639601435,0.6361829156133915,10,0.7800002098083496,0.997499942779541,1.9987504482269287,1.5500001907348633,-0.6750001907348633,2,-0.034375021021281316,3.5332892528355626,11.454999923706055,1.1904813805631582,11.335000038146973,-1.3414620530522068,11.494999885559082,-0.034375021021281316
4839,2018-10-11,11.28499984741211,11.44499969482422,10.78499984741211,11.154999732971193,1391056.0,0.007589289249510189,1.9333338984738933,-0.47272670525282073,14.02713096672403,20.702734454932948,0.6596183027946587,1.2166676730987298,1.5042626579610605,1.644167802496984,18.09258777229261,0.6599998474121112,-0.38288776115057566,-1.039500188827514,-2.391473148529103,0.3124727708740753,-1.7154866686783095,-0.3635137089767184,0.9806780730821139,52.63158951439908,34.745408694528095,0.675986479850795,10,0.4549999237060547,0.7049999237060547,1.762500286102295,1.4650001525878906,-0.6350002288818359,3,-0.0425342976275187,-1.0363574571974519,11.199999809265137,3.5332892528355626,11.454999923706055,1.1904813805631582,11.335000038146973,-0.0425342976275187
4840,2018-10-12,11.46500015258789,11.529999732971193,11.34000015258789,11.4399995803833,1155269.0,0.015950403864388063,1.4516117123712975,0.19231192458643845,22.22222222222217,17.63636751702919,0.3222497051106181,0.9743938185109364,1.3075610188682543,1.438714970503586,19.972173993824853,0.2449998855590838,-0.4798625042529814,-0.7882498741149906,-2.1647148256550857,0.5882150774251045,-1.476482349885039,-0.10001739834494217,0.5637692762131952,91.27522276939362,69.66469527709964,0.6882324757700479,10,0.1875,0.5249996185302734,1.552499771118164,1.2849998474121094,-0.8299999237060547,4,-0.061491488384055715,1.9333338984738933,11.28499984741211,-1.0363574571974519,11.199999809265137,3.5332892528355626,11.454999923706055,-0.061491488384055715
4841,2018-10-15,11.390000343322756,11.5,11.21500015258789,11.4350004196167,1022393.0,-0.006541631772085554,2.2571553133514985,-1.7999618539003677,22.07206858896535,16.397673509707232,0.2389609167789839,0.9716199282591056,1.3636765155297486,1.4907611603387227,22.4018480568514,0.2849998474121094,-0.5989988354670821,-0.7822496891021711,-2.16187008229843,0.5973707040940877,-1.4720598857003004,-0.09243949250404171,0.43976595245609396,81.20813273100367,56.491239690049184,0.6898101965981293,10,0.189999580383299,0.5999994277954084,1.5974998474121076,1.3599996566772443,-0.8750000000000018,0,-0.06496933296637686,1.4516117123712975,11.46500015258789,1.9333338984738933,11.28499984741211,-1.0363574571974519,11.199999809265137,-0.06496933296637686
4842,2018-10-16,11.324999809265135,11.470000267028807,11.19499969482422,11.470000267028807,796434.0,-0.005706807032339278,2.793099365972959,3.222226931717162,18.778278492745756,15.662745604741922,0.17412750687743817,0.9527604679533592,1.405263073779043,1.537625903355858,24.972877003075972,0.2750005722045863,-0.704942563339781,-0.7630002021789561,-2.132976788038002,0.6069763836800899,-1.4479884951084792,-0.07801190924943313,0.3376038547750362,72.48322749040203,46.11942381714302,0.6849882929295231,10,0.030000209808351386,0.6649999618530291,1.5925004482269305,1.425000190734865,-0.684999465942381,1,-0.04944807729570444,2.2571553133514985,11.390000343322756,1.4516117123712975,11.46500015258789,1.9333338984738933,11.28499984741211,-0.04944807729570444
4843,2018-10-17,11.350000381469727,11.574999809265135,11.300000190734865,11.329999923706055,849702.0,0.0022075560817349515,-5.874997019765136,-0.1379337560179948,18.594133240142952,15.560018804506079,0.08256079552262996,0.8284703181992512,1.3514982266825193,1.4933330883207034,27.147884828455638,0.2749996185302699,-0.8101233457152954,-0.6479996681213382,-1.959468968143641,0.6634696319009645,-1.3037343181324896,0.007734981889813142,-0.5650005340576172,71.51905839746507,44.79060894389204,0.6557346500111514,10,-0.09000062942504883,0.6399993896484375,1.5224997997283936,1.3999996185302734,-0.8500003814697266,2,-0.05110131314647148,2.793099365972959,11.324999809265135,2.2571553133514985,11.390000343322756,1.4516117123712975,11.46500015258789,-0.05110131314647148
4844,2018-10-18,11.359999656677244,11.520000457763672,11.300000190734865,11.300000190734865,1024545.0,0.0008809933807440995,-6.333407508662994,2.9999046347509193,19.39953342660101,16.357810404593966,0.012764496722661889,0.7323686850061772,1.314192100791038,1.4650215676858256,29.949003459164448,0.22000026702880682,-0.8726487745857199,-0.5595003604888937,-1.8231580103636826,0.7041572893858952,-1.191329185426289,0.0723284644485016,-0.5591998100280744,43.42102951621067,17.642019005873586,0.6318288249373949,10,-0.17999982833862127,0.6300001144409197,1.466250419616701,1.3900003433227557,-0.7199993133544904,3,-0.07350352670619753,-5.874997019765136,11.350000381469727,2.793099365972959,11.324999809265135,2.2571553133514985,11.390000343322756,-0.07350352670619753
4845,2018-10-19,11.449999809265135,11.479999542236328,11.28499984741211,11.364999771118164,871859.0,0.007922548882736136,1.6896601619278757,1.4166799122612361,23.943660710607887,17.760844032208276,-0.09419590762901642,0.5587865839830997,1.198173834778089,1.3556893983844276,32.910965644018816,0.19499969482421875,-0.87795206727675,-0.39825019836425923,-1.5939323042644826,0.7974319075359642,-0.99609125131437,0.19959085458585157,-0.6337159633636453,67.10527306448061,38.51408185616724,0.5978410529501114,10,-0.2699999809265119,0.5399999618530291,1.3487503528594988,1.3975000381469744,-0.8499994277954084,4,-0.06986901345513696,-6.333407508662994,11.359999656677244,-5.874997019765136,11.350000381469727,2.793099365972959,11.324999809265135,-0.06986901345513696
4846,2018-10-22,11.3149995803833,11.574999809265135,11.295000076293945,11.470000267028807,817040.0,-0.011790413199185723,-1.8717966274110698,-1.8235366715659498,25.822778942305888,19.464542703345128,0.042095715314827586,0.6171343363219215,1.3087581521915546,1.4678215869966103,35.05609384386466,0.27999973297118963,-0.8707419109024812,-0.46450042724609375,-1.6136096467524776,0.6846087922602901,-1.0390550369992848,0.11005418250709731,-0.48354141521453897,31.57890774207618,-0.48040288338366466,0.5745546097531917,10,-0.13499975204467773,0.6750001907348633,1.4800004959106445,1.5375003814697266,-0.7749996185302734,0,-0.06009716100037443,1.6896601619278757,11.449999809265135,-6.333407508662994,11.359999656677244,-5.874997019765136,11.350000381469727,-0.06009716100037443
4847,2018-10-23,11.46500015258789,11.55500030517578,11.050000190734863,11.199999809265137,1216977.0,0.013256789904318111,1.269660128113645,-1.7096720605426887,39.169155084862794,22.669884630575314,-0.1188337892980389,0.3956658211719848,1.1384827028880444,1.2983872985151361,37.14531455735016,0.5050001144409162,-0.8180662380093704,-0.25624985694885183,-1.3400876262971533,0.8275879123994496,-0.7981687416230034,0.2856690277252998,-0.6186711545372017,79.0476692182774,42.7462371384278,0.5419188846741508,10,-0.2850003242492676,0.5249996185302734,1.3712499141693115,1.3874998092651367,-0.8649997711181641,1,-0.08286086320292829,-1.8717966274110698,11.3149995803833,1.6896601619278757,11.449999809265135,-6.333407508662994,11.359999656677244,-0.08286086320292829
4848,2018-10-24,11.699999809265135,11.835000038146973,11.44499969482422,11.44499969482422,1056578.0,0.020497135067564676,-2.058824849375653,0.9622633361283618,48.64129998170392,26.515903410017522,-0.30782033362645933,0.08591871351596225,0.8908401173608329,1.0451231421744023,38.978736529527936,0.39000034332275213,-0.7349525642558756,0.028999805450437677,-0.951014360896707,1.0090139717975823,-0.46100727772313377,0.5190068886240091,-0.8390973949901568,82.80251527094052,40.96396322803959,0.49000708317357206,10,-0.257499694824217,0.2899999618530291,1.1362502574920672,1.1525001525878924,-1.1099996566772443,2,-0.09059824642928427,1.269660128113645,11.46500015258789,-1.8717966274110698,11.3149995803833,1.6896601619278757,11.449999809265135,-0.09059824642928427
4849,2018-10-25,11.734999656677244,11.800000190734865,11.56999969482422,11.585000038146973,728681.0,0.002991439998519807,-1.5555567329293092,0.5882335341658358,57.40739650578617,30.425367219302412,-0.3042723624064809,-0.02934438092164804,0.835283892303945,0.9929946034613657,41.072269679487746,0.23000049591064453,-0.6548199687977991,0.11399965286254776,-0.7300547958575727,0.9580541015826682,-0.3080275714975116,0.5360268772226071,-0.8351333374473864,87.2610954257638,38.47250878363917,0.4220272243600599,10,-0.29249954223632635,0.25500011444091975,1.122500419616701,1.117500305175783,-1.194999694824217,3,-0.10524070667309537,-2.058824849375653,11.699999809265135,1.269660128113645,11.46500015258789,-1.8717966274110698,11.3149995803833,-0.10524070667309537
4850,2018-10-26,11.454999923706055,11.6850004196167,11.395000457763672,11.6850004196167,748781.0,-0.023860225067145135,1.521733361528861,-1.5333405388909558,53.44827113716847,33.911611946880534,-0.028877072128576486,0.1620926296086047,1.088793153654823,1.2558997849353126,43.1405283380431,0.33999919891357244,-0.5556491485149149,-0.10450005531311035,-0.7856518143819571,0.5766517037557364,-0.4450759348475337,0.236075824221313,-0.5177282557195113,51.59233269998008,-3.127084820143409,0.3405758795344238,10,-0.012499809265136719,0.47499990463256836,1.4237501621246338,1.3975000381469727,-0.869999885559082,4,-0.07114793416075582,-1.5555567329293092,11.734999656677244,-2.058824849375653,11.699999809265135,1.269660128113645,11.46500015258789,-0.07114793416075582
4851,2018-10-29,11.40999984741211,11.795000076293945,11.30500030517578,11.40999984741211,691688.0,-0.003928422225548678,-3.6666848319708736,-0.0,48.64864710060257,37.23054179219796,0.02152148929771336,0.1228169948653921,1.1046217751671605,1.2840886121312796,45.147538432204904,0.48999977111816584,-0.46761697342994957,-0.09200010299682582,-0.5859787423396927,0.4019785363460411,-0.33898942266825927,0.15498921667460763,-0.4368190446191491,45.85983779029366,-13.62789821277483,0.24698931967143384,10,0.032500267028808594,0.44750022888183594,1.4950001239776611,1.442500114440918,-0.8099994659423828,0,-0.07099031347718188,1.521733361528861,11.454999923706055,-1.5555567329293092,11.734999656677244,-2.058824849375653,11.699999809265135,-0.07099031347718188
4852,2018-10-30,11.515000343322756,11.600000381469727,11.425000190734865,11.515000343322756,848286.0,0.009202497573605362,1.0588248493756462,0.0,60.39604832952921,41.875199024351986,-0.06000307819208395,-0.04389698399835851,0.9652656515707836,1.1627966063337478,46.27824090415212,0.1900005340576172,-0.40974870780820716,0.05075039863586639,-0.2867056347987855,0.3882064320705183,-0.11797761808145957,0.21947841535319235,-0.5073467711156354,39.62266866998407,-26.258418753263477,0.1687280167173261,10,-0.07250022888183771,0.257499694824217,1.411249637603758,1.3374996185302717,-1.0000000000000018,1,-0.08467219734258236,-3.6666848319708736,11.40999984741211,1.521733361528861,11.454999923706055,-1.5555567329293092,11.734999656677244,-0.08467219734258236
4853,2018-10-31,10.859999656677246,11.130000114440918,10.654999732971193,11.0,3431029.0,-0.05688238533360768,1.3749985098860034,-100.0,39.808158413160605,44.14282402285861,0.5790776627043233,0.5636039670767836,1.581782140137797,1.7960147080348037,46.61985930871144,0.8600006103515625,-0.35950291815291635,-0.5557502746582035,-0.946488864453503,-0.16501168486290396,-0.7511195695558541,-0.36038097976055283,0.9750003814697266,17.903916309906393,-47.602023351319716,0.1953692948976501,10,0.38500022888183594,0.8475003242492676,2.062500476837158,1.9925003051757812,-0.5999994277954102,2,-0.02394100215718331,1.0588248493756462,11.515000343322756,-3.6666848319708736,11.40999984741211,1.521733361528861,11.454999923706055,-0.02394100215718331
4854,2018-11-01,10.994999885559082,11.020000457763672,10.654999732971193,10.675000190734863,1295215.0,0.012430960695181126,-1.0277783664646394,-2.2857065006369166,38.48039616716773,45.75801685136526,0.43232047912354155,0.3890897080912392,1.4071387087856788,1.6399554479908502,46.96076017253359,0.3650007247924787,-0.2908302899629245,-0.38300004005432164,-0.7835313451888251,0.017531265080181768,-0.5832656926215734,-0.18273438748706994,0.8164001464843746,29.824565806435853,-31.082424510008668,0.20026565256725196,11,0.25,0.7125000953674316,1.9275002479553223,1.8575000762939453,-0.5,3,-0.036834901062902325,1.3749985098860034,10.859999656677246,1.0588248493756462,11.515000343322756,-3.6666848319708736,11.40999984741211,-0.036834901062902325
4855,2018-11-02,10.824999809265137,11.06999969482422,10.779999732971193,11.039999961853027,1415054.0,-0.015461580542372233,1.1090935573141447,-0.6718761175881554,36.768150615175124,46.97416925946184,0.5636105944122765,0.5336836576200543,1.5266433296382331,1.7899295618316984,46.898511848314776,0.28999996185302734,-0.2258455669163748,-0.519500112533569,-0.9855462889915554,-0.053453936075582575,-0.7525232007625622,-0.2864770243045758,0.9632722167968755,14.912282903217847,-41.63283520771273,0.23302308822899317,11,0.4200000762939453,0.882500171661377,2.0975003242492676,2.0275001525878906,-0.24499988555908025,4,-0.026327930940763355,-1.0277783664646394,10.994999885559082,1.3749985098860034,10.859999656677246,1.0588248493756462,11.515000343322756,-0.026327930940763355
4856,2018-11-05,10.800000190734863,10.914999961853027,10.78499984741211,10.800000190734863,904459.0,-0.002309433623165158,-7.66647593616886,-0.0,37.47018346953346,46.785394635536356,0.567560095855498,0.544462220561531,1.492562343526112,1.797109280179816,46.54420236003355,0.13000011444091797,-0.16453264125380507,-0.5177497386932366,-1.0436622590975162,0.00816278171104301,-0.7807059988953764,-0.2547934784910968,0.9656063894653322,15.343953254852726,-37.56640509903307,0.26295626020213975,11,0.44499969482421875,0.8749995231628436,2.122499942779541,2.052499771118164,-0.6599998474121094,0,-0.01990742118433808,1.1090935573141447,10.824999809265137,-1.0277783664646394,10.994999885559082,1.3749985098860034,10.859999656677246,-0.01990742118433808
4857,2018-11-06,10.675000190734863,10.84000015258789,10.654999732971193,10.8149995803833,794724.0,-0.011574073869668577,-1.0555567329292794,-100.0,34.624145983815765,45.22793308021545,0.6355485627840931,0.640889139655858,1.564676529883842,1.9080919100407847,46.59585063449184,0.18500041961669744,-0.12607010275238473,-0.6037497520446777,-1.1980460785031344,-0.009453425586221087,-0.9008979152739052,-0.3066015888154503,1.0683942525207524,4.210619305564679,-44.43136382338754,0.2971481632292281,11,0.5524997711181658,0.9124999046325684,2.247499942779541,2.177499771118164,-0.3400001525878906,1,-0.0070257431311552265,-7.66647593616886,10.800000190734863,1.1090935573141447,10.824999809265137,-1.0277783664646394,10.994999885559082,-0.0070257431311552265
4858,2018-11-07,10.8149995803833,10.84000015258789,10.399999618530273,10.69499969482422,861214.0,0.013114696688244276,4.176445509062656,-0.8571457765667448,38.27957209775469,43.10261925710084,0.3987419481254868,0.49599767365756975,1.3766798675471783,1.7512341557815851,46.541501516434515,0.4400005340576172,-0.08387196826444665,-0.4445003509521488,-1.0734669459285069,0.1844662440242093,-0.7589836484403278,-0.13001705346396975,0.9066269686666271,61.94028576064754,12.11582903231134,0.3144832974881787,11,0.2825002670288086,0.5725002288818359,2.043750524520874,2.0375003814697266,-0.5149993896484375,2,-0.02773918157192512,-1.0555567329292794,10.675000190734863,-7.66647593616886,10.800000190734863,1.1090935573141447,10.824999809265137,-0.02773918157192512
4859,2018-11-08,10.80500030517578,10.854999542236328,10.710000038146973,10.8100004196167,1094085.0,-0.0009245747198787235,2.052673847790951,-0.04166766007837573,35.63475418777742,41.12333959605739,0.2938489865645586,0.49349450713651954,1.3445072357825687,1.742708725812241,45.8427800121916,0.14499950408935547,-0.09079030650853426,-0.430499649047853,-1.0912002070704059,0.2302009089746999,-0.7608499280591285,-0.10014937003657742,0.8637611666533616,60.44785679514182,12.280167849164883,0.3303502790112763,11,0.2924995422363299,0.3574995994567889,1.66749954223633,1.8974995613098162,-0.4900007247924787,3,-0.05043961692744048,4.176445509062656,10.8149995803833,-1.0555567329292794,10.675000190734863,-7.66647593616886,10.800000190734863,-0.05043961692744048
4860,2018-11-09,10.760000228881836,10.845000267028807,10.729999542236328,10.81999969482422,861406.0,-0.004164745490325195,1.0909106672215638,11.99961853900048,37.122983288349104,39.84271028358478,0.25691289035431275,0.5090699552776528,1.3490056180330683,1.767217473822937,45.507542343387364,0.11500072479247869,-0.1405103864351691,-0.44024972915649485,-1.124212367893488,0.2437129095804984,-0.7822310485249915,-0.09826840978799822,0.8580107688153511,69.90298453567203,18.825745162660766,0.341981319368497,11,0.23999977111816406,0.3574995994567871,1.6262500286102295,1.9375,-0.625,4,-0.024628284171541504,2.052673847790951,10.80500030517578,4.176445509062656,10.8149995803833,-1.0555567329292794,10.675000190734863,-0.024628284171541504
4861,2018-11-12,10.649999618530273,10.920000076293944,10.579999923706056,10.779999732971193,969752.0,-0.01022310483379918,-1.5185242745880718,2.1666878596178565,30.732845809559095,36.546798892477,0.2768879536171678,0.5910947733715766,1.4167136162898597,1.8585136546265382,45.05472005277109,0.3400001525878871,-0.221041158664935,-0.5132503032684319,-1.2331133614328689,0.20661275489600506,-0.8731818323506495,-0.1533187741862143,0.9192909240002365,48.0768807541358,0.515500289550296,0.3599315290822182,11,0.11500024795532227,0.4675002098083496,1.5862503051757812,1.955000400543213,-0.5,0,-0.006572741533475979,1.0909106672215638,10.760000228881836,2.052673847790951,10.80500030517578,4.176445509062656,10.8149995803833,-0.006572741533475979
4862,2018-11-13,10.765000343322754,10.765000343322754,10.649999618530273,10.649999618530273,606653.0,0.01079819050813735,1.0,-0.8846201811979485,26.566439282760797,35.07549676687702,0.049519131083020085,0.45533442602982,1.263108420235735,1.7254470079693487,44.548625086142124,0.11500072479248047,-0.27771009353500986,-0.37024960517883265,-1.1069882416157473,0.36648903125808197,-0.73861892339729,-0.0018802869603753436,0.7575185622477463,70.1923852840849,25.96976215946721,0.3683693182184571,11,-0.030000686645507812,0.35249948501586914,1.3862495422363281,1.7549996376037598,-0.5550003051757812,1,-0.058058521139543795,-1.5185242745880718,10.649999618530273,1.0909106672215638,10.760000228881836,2.052673847790951,10.80500030517578,-0.058058521139543795
4863,2018-11-14,10.770000457763672,10.84000015258789,10.734999656677246,10.770000457763672,612164.0,0.00046447879994904184,-1.9999455055720552,0.0,25.445326828614938,33.62715572926004,0.03398383826825757,0.4265222635261807,1.2303716362577752,1.7011887803114867,44.3909801980207,0.10500049591064453,-0.326462432852324,-0.33624949455261266,-1.0829887337490192,0.41048974464379384,-0.7096191141508168,0.03712012504559148,0.7076176763252189,55.882484937562474,16.397393026620882,0.3733696195982033,11,-0.03500080108642578,0.34749937057495117,1.3812494277954102,1.7499995231628418,-0.6650009155273438,2,-0.040390009389751236,1.0,10.765000343322754,-1.5185242745880718,10.649999618530273,1.0909106672215638,10.760000228881836,-0.040390009389751236
4864,2018-11-15,10.524999618530273,10.829999923706056,10.524999618530273,10.824999809265137,967509.0,-0.02274845207242182,-1.033334075079564,-100.0,25.906755465338208,32.42033404594483,0.22943107816897523,0.638495546034406,1.4443781980508206,1.9302611338075408,44.34727370146799,0.305000305175783,-0.41860873769162765,-0.5395003318786618,-1.3191486154442345,0.24014795168691094,-0.9293244736614472,-0.1496761900958763,0.9095137749362721,0.0,-36.385783006374055,0.3898241417827862,11,0.13500022888183594,0.5925002098083496,1.5637502670288086,1.9325003623962402,-0.34999942779541016,3,-0.021377618617608007,-1.9999455055720552,10.770000457763672,1.0,10.765000343322754,-1.5185242745880718,10.649999618530273,-0.021377618617608007
4865,2018-11-16,10.649999618530273,10.765000343322754,10.595000267028807,10.614999771118164,529230.0,0.01187648499102334,-3.533404542102017,-0.11666608386606607,31.094541762350346,31.711929411813372,0.08604533651480217,0.47483349491671945,1.2920988144907994,1.796125001322613,44.274078797392654,0.24000072479248047,-0.41782113335407445,-0.37450032234191966,-1.1529596289899064,0.40395898430606714,-0.7637299756659122,0.014729330982072852,0.7431332239388215,31.645532946391636,-3.3955358481907147,0.3892296533239931,11,0.010000228881835938,0.4675002098083496,1.2150001525878906,1.6000003814697266,-0.5450000762939453,4,-0.03145540376960154,-1.033334075079564,10.524999618530273,-1.9999455055720552,10.770000457763672,1.0,10.765000343322754,-0.03145540376960154
4866,2018-11-19,10.635000228881836,10.80500030517578,10.630000114440918,10.720000267028807,372028.0,-0.001408393444666367,-2.6842041861165113,-2.4285831062669794,27.08334264655406,30.87406237433985,0.08401296946105674,0.4598539393861074,1.2689271529478905,1.8071572813767194,44.6189187818195,0.1750001907348615,-0.4262591797574089,-0.3554997444152832,-1.1399130037425422,0.4289135149119758,-0.7477063740789127,0.03670688524834631,0.7184072846297056,34.92076947762956,0.4402714303910713,0.3922066296636293,11,0.024999618530273438,0.4824995994567871,1.1862497329711914,1.614999771118164,-0.5150003433227539,0,-0.04701457350627347,-3.533404542102017,10.649999618530273,-1.033334075079564,10.524999618530273,-1.9999455055720552,10.770000457763672,-0.04701457350627347
4867,2018-11-20,10.515000343322754,10.56999969482422,10.354999542236328,10.539999961853027,530980.0,-0.011283486880723781,4.058881608473038,0.2941130271853218,37.54515320069573,30.79246027466663,0.1999577898743734,0.5323256444706228,1.351475991592416,1.9236495220895904,44.669110033197015,0.2800006866455078,-0.42057342998942104,-0.42799963951110875,-1.2064622624543642,0.35046298343214666,-0.8172309509827365,-0.03876832803948105,0.8002708543895363,32.98981437785119,-3.439313446803723,0.3892313114716279,11,0.12249946594238281,0.5799994468688965,1.2699995040893555,1.734999656677246,-0.33500003814697443,1,-0.034712383535418834,-2.6842041861165113,10.635000228881836,-3.533404542102017,10.649999618530273,-1.033334075079564,10.524999618530273,-0.034712383535418834
4868,2018-11-21,10.640000343322754,10.6850004196167,10.55500030517578,10.585000038146973,498100.0,0.011887778974670082,-1.2608760552634244,-2.2000457770656903,37.0909257368608,30.95425711345367,0.0531085419018158,0.3413422090017111,1.1832576873253142,1.7912825008926099,45.819245351732576,0.1700000762939453,-0.4131939715043931,-0.2499996662139896,-0.9520417047971517,0.45204237236917244,-0.6010206855055706,0.10102135307759141,0.6176545550609784,60.000120464027205,21.79637743255998,0.351021019291581,11,-0.0025005340576171875,0.4549994468688965,1.0324995517730713,1.609999656677246,-0.3000001907348633,2,-0.04041356121248929,4.058881608473038,10.515000343322754,-2.6842041861165113,10.635000228881836,-3.533404542102017,10.649999618530273,-0.04041356121248929
4869,2018-11-22,10.5,10.585000038146973,10.479999542236328,10.579999923706056,387671.0,-0.013157926579449142,1.333340397575552,-1.4545359966708604,37.91822510254656,31.04261731503117,0.16236968157818232,0.4048314476762336,1.2773606490535467,1.921589890576124,47.07742595124134,0.16000080108642578,-0.39048112047941075,-0.3282500267028805,-0.927005536050471,0.27050548264470997,-0.6276277813766757,-0.028872272029085266,0.7034955770148876,32.22226931717048,-8.558893244511687,0.29937775467379496,11,0.13749980926513672,0.5949997901916504,1.124999761581421,1.75,-0.19999980926513672,3,-0.03761909121558782,-1.2608760552634244,10.640000343322754,4.058881608473038,10.515000343322754,-2.6842041861165113,10.635000228881836,-0.03761909121558782
4870,2018-11-23,10.640000343322754,10.6850004196167,10.505000114440918,10.5600004196167,318596.0,0.013333366030738425,1.117649698751248,-0.9999999999999778,44.52055689316634,32.57458521320975,0.003975312646254281,0.21148574399995645,1.0882748889324905,1.7688600095331104,47.83288377636652,0.18500041961669922,-0.3829735264867544,-0.14749970436096227,-0.6731221532076219,0.3781227444856974,-0.410310928784293,0.11531152006236844,0.512585471605421,63.33340397575577,18.535912902520025,0.26281122442332994,11,-0.04250049591064453,0.4549994468688965,0.9449994564056396,1.609999656677246,-0.3400001525878906,4,-0.04370302044959107,1.333340397575552,10.5,-1.2608760552634244,10.640000343322754,4.058881608473038,10.515000343322754,-0.04370302044959107
4871,2018-11-26,10.600000381469727,10.770000457763672,10.574999809265137,10.65999984741211,864781.0,-0.003759394789693782,-2.5454466638923567,-0.7499940395298381,47.27273610011978,34.87528485958297,0.04038381252495249,0.19783422791102367,1.0738440491310612,1.795529090345239,48.971254793755,0.19500064849853516,-0.3701493762621517,-0.14699969291686976,-0.5888070387379614,0.29480765290422184,-0.36790336582741645,0.07390397999367693,0.5047302570969379,59.036216564022425,8.728650965354625,0.2209036729105458,11,-0.0025005340576171875,0.49499940872192383,0.984999418258667,1.6499996185302734,-0.015000343322753906,0,-0.046698190699948294,1.117649698751248,10.640000343322754,1.333340397575552,10.5,-1.2608760552634244,10.640000343322754,-0.046698190699948294
4872,2018-11-27,10.539999961853027,10.65999984741211,10.5,10.65999984741211,666454.0,-0.005660416741266161,1.6666666666666667,2.0000158947134183,39.38227037472347,36.42383414248391,0.07276334655509942,0.19082872892005298,1.0775942117568782,1.8399580107931968,50.228556379643095,0.15999984741210938,-0.36162335001356105,-0.158250093460083,-0.42289029317982596,0.10639010625965994,-0.2905701933199545,-0.02592999360021153,0.5197468109338175,20.68973455052485,-26.983672663699945,0.1323200998598716,11,0.05249977111816406,0.554999828338623,1.0449998378753662,1.7100000381469727,0.21000003814697266,1,-0.03984820472618911,-2.5454466638923567,10.600000381469727,1.117649698751248,10.640000343322754,1.333340397575552,10.5,-0.03984820472618911
4873,2018-11-28,10.600000381469727,10.675000190734863,10.489999771118164,10.600000381469727,878131.0,0.005692639452927528,1.466678534643897,-0.0,42.37920271594474,38.254106059217975,-0.015519597538609986,0.11631460275942551,0.9563676975441222,1.764337393873003,50.086115852486365,0.18500041961669922,-0.32708729652680724,-0.08524971008300852,-0.3418565777045455,0.17135715753852843,-0.21355314389377789,0.04305372372776084,0.41746155748408675,41.3794691010497,-4.4848104802465585,0.12830343381076859,11,-0.020000457763671875,0.49499940872192383,0.984999418258667,1.6499996185302734,0.0049991607666015625,2,-0.03962264728104781,1.6666666666666667,10.539999961853027,-2.5454466638923567,10.600000381469727,1.117649698751248,10.640000343322754,-0.03962264728104781
4874,2018-11-29,10.59000015258789,10.710000038146973,10.4350004196167,10.6899995803833,798696.0,-0.0009434177850896619,2.928556344984026,-100.0,43.51146371897108,39.63376405439806,0.0052194814637420706,0.09952000311076503,0.9108555993640373,1.7605764264413395,49.98035588545686,0.27499961853027344,-0.293259681655357,-0.07499995231628453,-0.2890830784369296,0.13908317380436053,-0.18204151537660707,0.032041610744037996,0.3877140425628731,46.26857173765134,3.3027161653395467,0.1070415630603224,11,-0.010000228881835938,0.4874997138977051,1.1262497901916504,1.6599998474121094,0.09000015258788885,3,-0.023607176241532635,1.466678534643897,10.600000381469727,1.6666666666666667,10.539999961853027,-2.5454466638923567,10.600000381469727,-0.023607176241532635
4875,2018-11-30,10.539999961853027,10.649999618530273,10.385000228881836,10.649999618530273,1093155.0,-0.00472145325915263,3.8181857589970782,1.1000028610393202,45.600023803656455,41.69117307185388,0.04243813312842981,0.13394119832167206,0.9053910080215246,1.7949479199884877,50.12923654800223,0.2649993896484375,-0.25900505311249766,-0.11075015068054128,-0.3178168386118525,0.09631653725076994,-0.21428349464619778,-0.0072168067148847825,0.40035135412287026,40.25964696731747,-1.9746142813140466,0.1035333439656558,11,0.022500038146972656,0.5349998474121094,1.1762499809265137,1.7100000381469727,0.14000034332275213,4,-0.02277037684884109,2.928556344984026,10.59000015258789,1.466678534643897,10.600000381469727,1.6666666666666667,10.539999961853027,-0.02277037684884109
4876,2018-12-03,10.585000038146973,10.664999961853027,10.479999542236328,10.600000381469727,847320.0,0.004269456969337115,1.5517386528810928,0.13636718309737045,42.37288272575773,42.22758746352744,-0.01162258269640759,0.07589938046099576,0.8102695197445122,1.7346616668472894,50.25470722850501,0.18500041961669922,-0.206187956329412,-0.05500006675720215,-0.25149575900922727,0.14149562549482297,-0.1532479128832147,0.04324777936881041,0.32023017140455146,61.53843896627512,21.89716693706532,0.09824784612601281,12,-0.00749969482421875,0.48999977111816406,1.1012499332427979,1.6649999618530273,0.10499954223632812,0,-0.026924879205007746,3.8181857589970782,10.539999961853027,2.928556344984026,10.59000015258789,1.466678534643897,10.600000381469727,-0.026924879205007746
4877,2018-12-04,10.600000381469727,10.739999771118164,10.515000343322754,10.600000381469727,852117.0,0.0014171320990736813,-1.6470509037462555,-0.0,42.857154305790644,42.868279526741865,-0.014860421609499852,0.05796399017510012,0.7462229328491325,1.6985590013698122,50.00978811143166,0.22499942779541016,-0.17112657378494767,-0.03624973297119105,-0.23279562657892505,0.16029616063654295,-0.13452267977505805,0.06202321383267595,0.2722159880428858,60.56350135932346,22.027492503951443,0.09827294680386736,12,-0.022500038146972656,0.3774995803833008,1.049999713897705,1.6499996185302734,0.18999958038330078,1,-0.0014151266776345484,1.5517386528810928,10.585000038146973,3.8181857589970782,10.539999961853027,2.928556344984026,10.59000015258789,-0.0014151266776345484
4878,2018-12-05,10.515000343322754,10.59000015258789,10.460000038146973,10.520000457763672,499436.0,-0.00801887123471845,-1.260857306343138,-100.0,49.51459906391923,44.15676552244994,0.056483536602474516,0.1257855556475853,0.7777599543252389,1.7619877240572492,49.41297302489641,0.1400003433227539,-0.1284882407531054,-0.10624980926513672,-0.29077995383234345,0.07828033530207001,-0.1985148815487392,-0.01398473698153424,0.32618301655328175,36.61979776705601,-6.510237869998576,0.09226507228360298,12,0.0625,0.22749948501586914,1.0924997329711914,1.734999656677246,1.244999885559082,2,0.022348991821619535,-1.6470509037462555,10.600000381469727,1.5517386528810928,10.585000038146973,3.8181857589970782,10.539999961853027,0.022348991821619535
4879,2018-12-06,10.260000228881836,10.529999732971193,10.19499969482422,10.529999732971193,1049936.0,-0.02425107999191345,1.4814863218126584,53.99866488651571,33.18970691001768,42.89778219098898,0.30604322082368185,0.356120638155188,0.9742645078734107,1.9929961906473963,49.08062522001645,0.33500003814697266,-0.1154264223638819,-0.33399991989135813,-0.5604741137738802,-0.10752572600883603,-0.4472370168326183,-0.22076282295009797,0.5520121019358175,11.92670182720445,-31.307058580788922,0.11323709694126063,12,0.22249984741210938,0.3724994659423846,1.216249704360962,1.924999713897705,1.4699993133544922,3,0.033625663319511556,-1.260857306343138,10.515000343322754,-1.6470509037462555,10.600000381469727,1.5517386528810928,10.585000038146973,0.033625663319511556
4880,2018-12-07,10.494999885559082,10.645000457763672,10.274999618530273,10.3149995803833,682964.0,0.022904449457586074,-1.8461577962806734,-0.6666690214223858,44.92753122414977,42.63720387143675,0.053989823520371516,0.10566751537742647,0.6839058265566713,1.7319344030122252,48.49729838792249,0.38500022888183594,-0.1055248699215916,-0.08575024604797399,-0.3021144267455007,0.13061393464955273,-0.19393233639673646,0.022431844300788484,0.267651434379097,55.045898851041194,10.316091671086738,0.10818209034876335,12,-0.027500152587890625,0.1374998092651385,0.9812500476837158,1.690000057220459,1.4000005722045898,4,0.017627481813625723,1.4814863218126584,10.260000228881836,-1.260857306343138,10.515000343322754,-1.6470509037462555,10.600000381469727,0.017627481813625723
4881,2018-12-10,10.579999923706056,10.699999809265137,10.404999732971193,10.454999923706056,729739.0,0.008099098530142124,-1.6222184546263565,0.6944432670707413,52.416337371848066,44.085433537783935,-0.03815839794327225,0.01597335110790077,0.5474228286117668,1.6214212521377416,47.54230599202034,0.29500007629394354,-0.08445617597622501,0.002749776840211382,-0.2111483800777716,0.21664793375819436,-0.10419930161878099,0.10969885529920376,0.13723926622300553,70.64223394240182,23.418326071762777,0.1069490784589916,12,-0.11250019073486506,-0.022500038146974433,0.8962500095367414,1.6050000190734846,1.52000045776367,0,0.009451831965107793,-1.8461577962806734,10.494999885559082,1.4814863218126584,10.260000228881836,-1.260857306343138,10.515000343322754,0.009451831965107793
4882,2018-12-11,10.140000343322754,10.585000038146973,10.140000343322754,10.55500030517578,850801.0,-0.04158786233990597,-1.1445770396567692,-3.3199996948242045,34.93977495607936,43.25883045335445,0.3789890192847576,0.42872992165901636,0.9391141444146065,2.0331699671100942,46.761959132890766,0.44499969482421875,-0.09505800869677117,-0.4059998035430912,-0.6788907617972644,-0.13310884528891798,-0.5424452826701778,-0.2695543244160046,0.5599994659423828,0.0,-43.72379161023042,0.1364454791270864,12,0.2999997138977051,0.3899998664855957,1.3199994564056396,2.044999599456787,2.409999847412111,1,0.05424055408664019,-1.6222184546263565,10.579999923706056,-1.8461577962806734,10.494999885559082,1.4814863218126584,10.260000228881836,0.05424055408664019
4883,2018-12-12,10.335000038146973,10.335000038146973,10.154999732971193,10.154999732971193,638347.0,0.01923073848341894,-1.0000000000000198,-0.4337357149915294,45.189508588346065,43.445279883285,0.15918601499560836,0.21024975375756227,0.7112607892343252,1.8096488166842732,46.346294715115846,0.19499969482421875,-0.10493528601644542,-0.18925008773803675,-0.45624649814319795,0.07774632266712445,-0.32274829294061824,-0.055751882535455266,0.36499977111816406,34.82140728403514,-9.92940224899403,0.13349820520258102,12,0.10500001907348633,0.19500017166137695,1.0724999904632568,1.8499999046325684,2.1149997711181623,2,0.04402514968811122,-1.1445770396567692,10.140000343322754,-1.6222184546263565,10.579999923706056,-1.8461577962806734,10.494999885559082,0.04402514968811122
4884,2018-12-13,10.300000190734863,10.470000267028807,10.25,10.359999656677246,620535.0,-0.0033865357796732942,-1.7500059604701397,-0.3333298012122273,39.44099305298875,42.7609431332108,0.16620114294615185,0.2398248745538183,0.7149019349272621,1.8300843959691555,45.29518560468462,0.22000026702880682,-0.09974756212420743,-0.21299996376037633,-0.498203447759213,0.07220352023846033,-0.3556017057597938,-0.07039822176095889,0.34399967193603587,28.57142857142857,-13.257553956949877,0.14260174199941797,12,0.1399998664855957,0.23000001907348633,0.9424996376037598,1.7574996948242188,2.47999954223633,3,0.1417475738942493,-1.0000000000000198,10.335000038146973,-1.1445770396567692,10.140000343322754,-1.6222184546263565,10.579999923706056,0.1417475738942493
4885,2018-12-14,10.3149995803833,10.494999885559082,10.109999656677246,10.3100004196167,866151.0,0.0014562513952116607,1.109591618111985,-0.08332008773881806,41.009438667912576,42.609449349005786,0.12955289547318927,0.20916531675912609,0.6762922628494117,1.7975061855997332,44.31171889338733,0.38500022888183594,-0.10397923197061054,-0.18125057220458984,-0.47187385975954754,0.10937271535036786,-0.3265622159820687,-0.035938928427110994,0.2786003303527842,34.74574079462063,-4.70395401945315,0.1453116437774793,12,0.1100001335144043,0.20000028610229492,0.8150002956390381,1.6025004386901855,2.2150001525878924,4,0.13717886761178577,-1.7500059604701397,10.300000190734863,-1.0000000000000198,10.335000038146973,-1.1445770396567692,10.140000343322754,0.13717886761178577
4886,2018-12-17,10.135000228881836,10.390000343322754,10.125,10.274999618530273,713528.0,-0.01745025291554847,-2.3125074505877024,-28.00457840518886,38.123167811542686,42.08345084964491,0.26709481171241123,0.36868812759566083,0.835260993309916,1.956466158969432,43.50157147423808,0.2650003433227539,-0.11573204477780408,-0.33624992370605433,-0.6606745727257906,-0.01182527468631811,-0.49846224821592244,-0.17403759919618622,0.4005676513671883,5.263274131956296,-35.04919716693669,0.16221232450986797,12,0.26999950408935547,0.37999963760375977,0.9237496852874756,1.6924996376037598,2.585000038146971,0,0.17365566740357252,1.109591618111985,10.3149995803833,-1.7500059604701397,10.300000190734863,-1.0000000000000198,10.335000038146973,0.17365566740357252
4887,2018-12-18,10.149999618530273,10.324999809265137,10.100000381469727,10.100000381469727,676157.0,0.0014799594780170455,-8.000114442664225,-0.3571389645776567,36.44574333260182,40.63135576838742,0.20288554717060592,0.3425019941432872,0.7951031241483086,1.9199816809299257,42.21765144093803,0.22499942779541016,-0.12916312458560597,-0.3030004978179939,-0.6567980837854837,0.050797088149495906,-0.47989929080173965,-0.1261017048342481,0.3450002670288086,12.658050590675227,-26.382652459660083,0.17689879298374508,12,0.2500004768371582,0.32000064849853516,0.7912502288818359,1.6475000381469727,2.395000457763672,1,0.1921183089878593,-2.3125074505877024,10.135000228881836,1.109591618111985,10.3149995803833,-1.7500059604701397,10.300000190734863,0.1921183089878593
4888,2018-12-19,10.210000038146973,10.244999885559082,10.029999732971193,10.119999885559082,918422.0,0.005911371612976168,1.6875044703525992,1.8000305180437934,38.88887339708646,41.26459648917284,0.10624367467734963,0.2620718500109067,0.7183433953586622,1.8399841445974126,41.54823650925233,0.21500015258788885,-0.14233393257606153,-0.22150006294250524,-0.5796842014780879,0.13668407559307738,-0.40059213221029744,-0.04240799367471304,0.2296999168395999,38.70973034611165,0.5592083847901534,0.17909206926779167,12,0.1549997329711914,0.22499990463256836,0.7162497043609619,1.5874996185302734,2.2899999618530273,2,0.22918708558717915,-8.000114442664225,10.149999618530273,-2.3125074505877024,10.135000228881836,1.109591618111985,10.3149995803833,0.22918708558717915
4889,2018-12-20,10.104999542236328,10.175000190734863,9.982000350952148,10.175000190734863,960956.0,-0.010284083792197585,4.514230051361698,-0.7777836646462933,37.67703101740663,40.45898535509026,0.2089147287818527,0.3541184421156629,0.8022787019869231,1.9230562408146383,40.754429211350825,0.22799968719482422,-0.16248090447186847,-0.3067505359649658,-0.6915989755566567,0.07809790362672508,-0.49917475576081216,-0.11432631616911948,0.2691483772277845,23.976472294155812,-13.332764992712427,0.1924242197958455,12,0.23600053787231445,0.30100059509277344,0.8212502002716064,1.692500114440918,2.345000267028807,3,0.23206337192073123,1.6875044703525992,10.210000038146973,-8.000114442664225,10.149999618530273,-2.3125074505877024,10.135000228881836,0.23206337192073123
4890,2018-12-21,10.175000190734863,10.175000190734863,9.93000030517578,10.050000190734863,1330071.0,0.0069273282206445685,2.919998168945341,-1.7856977425375675,38.54748395002534,38.918001641554405,0.09917820187514614,0.2608699004527395,0.7057891236512788,1.8294754030856097,40.4977930318241,0.2449998855590838,-0.18738999591119132,-0.21349987983703578,-0.596467679915035,0.16946792024096347,-0.4049837798760354,-0.022015979798036156,0.12856116639709647,53.26084026993145,18.23088476991792,0.19148390003899943,12,0.08249998092651367,0.1925001144409162,0.7137496471405029,1.6224994659423828,2.1949996948242188,4,0.2560196062313971,4.514230051361698,10.104999542236328,1.6875044703525992,10.210000038146973,-8.000114442664225,10.149999618530273,0.2560196062313971
4891,2018-12-24,10.104999542236328,10.199999809265137,10.045000076293944,10.140000343322754,93102.0,-0.0068796704851441515,1.0000000000000229,-0.28000640869140625,36.58533811773052,39.100841992848984,0.1058449995514259,0.3076587268032469,0.7503591222437223,1.8747704110612577,40.60916189984323,0.15499973297119318,-0.1725434045933838,-0.2587504863739021,-0.6480939207601146,0.13059294801231047,-0.45342220356700835,-0.0640787691807958,0.12384960450439486,44.303659941041374,11.987018496406506,0.19467171719310614,12,0.10750055313110352,0.26250076293945135,0.7837502956390381,1.692500114440918,2.27500057220459,0,0.23998023756448283,2.919998168945341,10.175000190734863,4.514230051361698,10.104999542236328,1.6875044703525992,10.210000038146973,0.23998023756448283
4892,2018-12-27,10.119999885559082,10.359999656677246,10.0,10.199999809265137,815051.0,0.0014844476993844946,-1.25,2.285659791286341,38.87322415058497,38.39903261087552,0.09801674385657755,0.27360771420027774,0.7116735914917971,1.8332242784040158,40.20782289727281,0.3599996566772461,-0.19155430741782808,-0.22275013923644948,-0.6173384155550377,0.1718381370821387,-0.42004427739574446,-0.02545600107715451,-0.18999958038330256,44.18601556487569,11.900897541652483,0.1972941381592942,12,0.09250020980834961,0.23000049591064453,0.7687499523162842,1.677499771118164,2.3350000381469727,3,0.2569170366473861,1.0000000000000229,10.104999542236328,2.919998168945341,10.175000190734863,4.514230051361698,10.104999542236328,0.2569170366473861
4893,2018-12-28,10.18000030517578,10.289999961853027,10.029999732971193,10.170000076293944,652798.0,0.005928895286087421,1.260876055263413,-0.12500298023508094,47.468356722498825,39.290961907487755,0.015329474325504577,0.19028460623114185,0.6273908908336168,1.7442027295103504,39.865582089009585,0.26000022888183416,-0.23158673865223633,-0.14174971580505513,-0.5231775827833935,0.23967815117328328,-0.33246364929422434,0.048964217684114075,-0.2414000129699705,58.13962256618596,22.317657867876804,0.19071393348916882,12,0.03249979019165217,0.1700000762939471,0.6862494945526141,1.594999313354494,2.8299999237060565,4,0.23231824167193182,-1.25,10.119999885559082,1.0000000000000229,10.104999542236328,2.919998168945341,10.175000190734863,0.23231824167193182
4894,2018-12-31,10.34000015258789,10.395000457763672,10.15999984741211,10.15999984741211,204722.0,0.015717076877764136,-1.6111134658585173,17.999618539004388,44.85050760182929,39.71774734458962,-0.15466428413650668,0.011167643361924107,0.4441449707077183,1.556775551515667,39.15615649056313,0.2350006103515625,-0.20091355676859557,0.03075013160705531,-0.32945864361782284,0.39095890683193346,-0.14935425600538288,0.2108545192194935,-0.39297187309265347,88.17198126286951,52.518738810317096,0.1801043876124388,12,-0.17749977111816406,0.010000228881835938,0.5262496471405029,1.4349994659423828,2.9549999237060547,0,0.2088974676534705,1.260876055263413,10.18000030517578,-1.25,10.119999885559082,1.0000000000000229,10.104999542236328,0.2088974676534705
4895,2019-01-02,10.300000190734863,10.364999771118164,10.0600004196167,10.279999732971193,729541.0,-0.003868468207228859,3.0666683620919852,0.11111346585850748,40.41096829947459,39.971947398804275,-0.1307673184105944,0.03400919338476349,0.4570533553153471,1.5692363099092308,38.41850170879525,0.30499935150146484,-0.20595702964094187,0.0027501583099365234,-0.34069193761339456,0.3461922542332676,-0.16897088965172813,0.17447120627160118,-0.3350530241088894,75.94932735859079,42.87453910192585,0.17172104796166524,1,-0.13749980926513672,0.05000019073486328,0.5662496089935303,1.4749994277954102,2.9149999618530273,2,0.2087378231763779,-1.6111134658585173,10.34000015258789,1.260876055263413,10.18000030517578,-1.25,10.119999885559082,0.2087378231763779
4896,2019-01-03,10.300000190734863,10.395000457763672,10.029999732971193,10.300000190734863,914295.0,0.0,2.8421020930582555,0.0,57.84312625520314,42.349434390204415,-0.11722853306991254,0.0121878398628823,0.4337553351618695,1.5432537414655592,37.66768752481362,0.3650007247924787,-0.19804995486531496,0.01700015068054128,-0.2987014072151659,0.3327017085762485,-0.14085062826731232,0.17485092962839488,-0.3178508924633814,75.94932735859079,37.092523756798414,0.15785077894785396,1,-0.13749980926513672,0.05000019073486328,0.5462496280670166,1.4749994277954102,2.7699995040893572,3,0.20097084043612368,3.0666683620919852,10.300000190734863,-1.6111134658585173,10.34000015258789,1.260876055263413,10.18000030517578,0.20097084043612368
4897,2019-01-04,10.585000038146973,10.614999771118164,10.234999656677246,10.274999618530273,704204.0,0.02766988758587341,1.054055307972462,100.0,61.26125506907692,44.83525457598113,-0.3732899098786042,-0.28880036041939583,0.12345312940609787,1.2351018514738534,36.904641716388056,0.38000011444091797,-0.18762352832339957,0.3027500152587894,-0.009836488726378434,0.6153365192439573,0.14645676326620638,0.45904326725137246,-0.5863366934958023,94.8718408521446,53.211749531098064,0.1562932519925838,1,-0.3125,-0.25,0.2612497806549072,1.1899995803833008,2.3649997711181623,4,0.1695796003613601,2.8421020930582555,10.300000190734863,3.0666683620919852,10.300000190734863,-1.6111134658585173,10.34000015258789,0.1695796003613601
4898,2019-01-07,10.75,10.845000267028807,10.4350004196167,10.574999809265137,951931.0,0.015588092702729206,1.2465700452798563,0.5645159801759065,68.14514299338197,48.22060035108951,-0.5069462902913724,-0.45881576710954874,-0.07302945702552321,1.0503088485911718,35.75589701216915,0.4099998474121076,-0.15040955553766366,0.45599999427795446,0.09297755934887775,0.8190224292070312,0.274488776813417,0.6375112117424919,-0.7200002670288068,88.34353315625053,43.16776147369877,0.18151121746453824,1,-0.36249971389770685,-0.36249971389770685,0.0937497615814209,1.0249996185302734,2.175000190734865,0,0.15860464406567942,1.054055307972462,10.585000038146973,2.8421020930582555,10.300000190734863,3.0666683620919852,10.300000190734863,0.15860464406567942
4899,2019-01-08,10.604999542236328,10.859999656677246,10.539999961853027,10.800000190734863,936989.0,-0.013488414675690397,1.0317468006454718,-1.1142882055138663,60.583926362516884,50.66909395247745,-0.31688608029178944,-0.30213417240082663,0.03702603233348256,1.1704803646946278,33.92264782622295,0.31999969482421875,-0.11184917172844067,0.2937495708465576,-0.09438866275473679,0.681887804447852,0.09968045404590953,0.4878186876472057,-0.5097997665405263,69.27709182160997,21.840890814157476,0.19406911680064734,1,-0.17499971389770508,-0.20999956130981445,0.23250031471252441,1.1700000762939453,2.095000267028807,1,0.22677989537549315,1.2465700452798563,10.75,1.054055307972462,10.585000038146973,2.8421020930582555,10.300000190734863,0.22677989537549315
4900,2019-01-09,10.68000030517578,10.779999732971193,10.609999656677246,10.649999618530273,965320.0,0.0070722080317633385,-2.090893327784746,-0.1538491634592251,71.54145042564673,54.55310643113482,-0.34946975774733424,-0.38215797235947413,-0.0637420638415076,1.0697170220152135,32.657967902887044,0.17500019073486506,-0.07738484328635487,0.35950031280517436,-0.054998786239501385,0.7739994118498501,0.1522507632828365,0.5667498623275122,-0.508320541381833,78.31332915095376,24.487400687440207,0.20724954952233818,1,-0.2500004768371564,-0.2850003242492658,0.14874958992004572,1.094999313354494,2.085000038146976,2,0.24485015883856076,1.0317468006454718,10.604999542236328,1.2465700452798563,10.75,1.054055307972462,10.585000038146973,0.24485015883856076
4901,2019-01-10,10.68000030517578,10.744999885559082,10.619999885559082,10.68000030517578,749413.0,0.0,-1.0833187634110129,0.0,71.19996276866827,58.14496627758851,-0.28980440175044286,-0.3945087358023347,-0.08858995476034792,1.04289453499584,31.634081631525863,0.125,-0.028116427103130448,0.3545002937316877,-0.07530881848741977,0.7843094059507951,0.13959573762213395,0.5694048498412414,-0.43948855209350235,71.20010375976534,11.664121143924561,0.2149045561095535,1,-0.23500061035156072,-0.2850003242492658,0.13874959945678889,1.094999313354494,2.0649995803833026,3,0.2373595294921098,-2.090893327784746,10.68000030517578,1.0317468006454718,10.604999542236328,1.2465700452798563,10.75,0.2373595294921098
4902,2019-01-11,10.6899995803833,10.8149995803833,10.654999732971193,10.69499969482422,778531.0,0.0009362616967973914,-3.266673448368096,-100.0,69.99993642185372,60.64847513307239,-0.23517774941646863,-0.3807099586969436,-0.12721823582119995,1.0029845192378168,30.02050836652026,0.1599998474121076,0.01869724159680608,0.33699960708618093,-0.1127535994713309,0.7867528136436928,0.1121230038074259,0.561876210364936,-0.38753903694152747,59.99991024225615,-2.080794037144301,0.22487660327875575,1,-0.24499988555908203,-0.2949995994567871,0.13625049591064453,1.0250000953674316,2.0399999618530273,4,0.2226379988646905,-1.0833187634110129,10.68000030517578,-2.090893327784746,10.68000030517578,1.0317468006454718,10.604999542236328,0.2226379988646905
4903,2019-01-14,10.789999961853027,10.789999961853027,10.579999923706056,10.619999885559082,686914.0,0.009354573002344324,1.470587575312167,-33.999237077996696,78.66104412350336,64.4052014132584,-0.26770175975781996,-0.4689167211609355,-0.2341600176012708,0.8754269659729736,28.182489834571236,0.21000003814697088,0.08316596787200048,0.4142499923706051,-0.07588725868539115,0.9043872434266014,0.16918136684260787,0.6593186178986024,-0.4317855070877066,78.12507450587702,10.76077106103375,0.24506862552799782,1,-0.3450002670288086,-0.39499998092651367,-0.012499809265136719,0.8524999618530273,1.75,0,0.20018534337799565,-3.266673448368096,10.6899995803833,-1.0833187634110129,10.68000030517578,-2.090893327784746,10.68000030517578,0.20018534337799565
4904,2019-01-15,11.760000228881836,11.779999732971193,10.824999809265137,10.829999923706056,1946618.0,0.0898980788191055,-1.0319135768650955,5.4705875753121775,87.8281239402049,69.67377426222843,-1.1343849810653683,-1.3954759969523671,-1.2043254404539532,-0.11772775486556064,28.063889562653276,0.9899997711181658,0.17100215071972436,1.3112502574920661,0.5238568576235938,2.0986436573605385,0.9175535575578309,1.7049469574263014,-1.351607253925323,98.33337439431722,27.97947225414174,0.393696699934236,1,-0.8550004959106428,-0.9050002098083496,-1.1000001430511475,-0.2025003433227539,0.8850002288818359,1,0.0990646206784811,1.470587575312167,10.789999961853027,-3.266673448368096,10.6899995803833,-1.0833187634110129,10.68000030517578,0.0990646206784811
4905,2019-01-16,11.729999542236328,11.8100004196167,11.585000038146973,11.755000114440918,1179067.0,-0.0025510787467357687,2.3333097860256147,-0.026882326882532025,89.53767032697768,73.19539027020338,-0.9836480941327039,-1.3218011193341574,-1.1693614763411961,-0.1152828303278941,27.603202364322467,0.22500038146972656,0.24287735571393654,1.210499572753907,0.24057881740802323,2.1804203280997907,0.725539195080966,1.695459950426848,-1.1570137563180527,93.49586624994475,19.026933508858292,0.4849603776729415,1,-0.7074995040893555,-0.8599991798400879,-1.172499656677246,-0.2524995803833008,1.1100006103515625,2,0.0826939731358145,-1.0319135768650955,11.760000228881836,1.470587575312167,10.789999961853027,-3.266673448368096,10.6899995803833,0.0826939731358145
4906,2019-01-17,11.895000457763672,11.9350004196167,11.600000381469727,11.600000381469727,1101170.0,0.014066574762703343,-1.2711861119193095,-11.799732977303071,90.24939525014565,76.41629473476657,-1.0042081515891184,-1.4210443054676496,-1.326573521587612,-0.310752401781599,27.20359790247866,0.33500003814697266,0.3197932832070176,1.2875004768371578,0.1581945611901503,2.4168063924841654,0.7228475190136532,1.8521534346606625,-1.1488326231276176,97.04797437537874,17.973976886896764,0.5646529578235039,1,-0.7100000381469727,-0.9625000953674316,-1.3450007438659668,-0.41750049591064453,1.044999122619629,3,0.07313996234369613,2.3333097860256147,11.729999542236328,-1.0319135768650955,11.760000228881836,1.470587575312167,10.789999961853027,0.07313996234369613
4907,2019-01-18,12.100000381469727,12.199999809265135,12.0,12.029999732971193,1175698.0,0.01723412491104659,-2.076917433884725,0.2372902725244824,90.85102566558287,78.93917058723333,-1.0858992951611075,-1.5520384331409076,-1.5172121282188336,-0.5409472808634579,26.88130870520493,0.30499935150146307,0.42193302752683337,1.3950003623962406,0.10651271296062603,2.683488011831855,0.7507565376784324,2.0392441871140488,-1.1636193332367686,93.82719537903562,11.605089397709307,0.6442438247178074,1,-0.7300004959106445,-1.0350003242492694,-1.5875005722045898,-0.6225004196166992,0.9949998855590803,4,0.05330574245907682,-1.2711861119193095,11.895000457763672,2.3333097860256147,11.729999542236328,-1.0319135768650955,11.760000228881836,0.05330574245907682
4908,2019-01-21,12.550000190734865,12.635000228881836,12.350000381469727,12.350000381469727,1187691.0,0.03719006570894656,-1.8500011920940325,2.857113663301688,91.85602564514748,82.4138482853034,-1.4010534615704966,-1.915975844053479,-1.9518387733391869,-1.011625533997405,26.576313715237244,0.5349998474121094,0.5191727237416401,1.7280001640319842,0.2221398486632662,3.233860479400702,0.9750700063476252,2.480930321716343,-1.3861677655161149,95.30386638446353,13.26289565969114,0.7529301576843586,1,-0.9425001144409197,-1.2674999237060565,-2.0650000572204608,-1.1325001716613787,0.5500001907348615,0,0.01434257759090296,-2.076917433884725,12.100000381469727,-1.2711861119193095,11.895000457763672,2.3333097860256147,11.729999542236328,0.01434257759090296
4909,2019-01-22,12.449999809265135,12.53499984741211,12.345000267028807,12.53499984741211,675983.0,-0.007968157764934203,3.470576355619425,-0.4250005960470213,89.81476837393028,84.4442169462238,-1.1307249617557193,-1.7194429160800873,-1.8369879237068698,-0.9296620859708717,26.122784595556652,0.20499992370605824,0.5981975152630135,1.510749769210813,-0.12004047573764609,3.141540014159272,0.6953546467365843,2.3261448916850416,-0.9919338233137669,82.38091561800339,-0.4128190918775374,0.8153951224742292,1,-0.8424997329711896,-1.1674995422363263,-1.9649996757507306,-1.119999408721922,0.75,1,0.007228928029453963,-1.8500011920940325,12.550000190734865,-2.076917433884725,12.100000381469727,-1.2711861119193095,11.895000457763672,0.007228928029453963
4910,2019-01-23,12.779999732971193,12.90999984741211,12.475000381469727,12.475000381469727,1110633.0,0.026506018374432117,-1.852461579350562,-3.588226054370577,90.92404982015535,86.63578217416682,-1.2644877984139935,-1.9439433295062845,-2.1465458579126686,-1.2744462407809483,25.666810556230534,0.46000003814697443,0.6704176991455526,1.7104997158050548,-0.07231269150488195,3.4933121231149915,0.8190935121500864,2.601905919460023,-1.0865468984337312,90.07632309625431,6.151744801261145,0.8914062036549679,1,-1.0349998474121112,-1.3599996566772479,-2.294999599456789,-1.5224995613098162,0.4700002670288068,2,-0.010563323789376633,3.470576355619425,12.449999809265135,-1.8500011920940325,12.550000190734865,-2.076917433884725,12.100000381469727,-0.010563323789376633
4911,2019-01-24,12.529999732971193,12.760000228881836,12.529999732971193,12.720000267028807,1001806.0,-0.019561815745193112,-1.4210510465291637,-0.6229538952206591,82.47074976882567,88.02142810160812,-0.8096069891630524,-1.5841748239628366,-1.8750412297167038,-1.0406746422087298,25.353376170134652,0.25,0.768429906327956,1.339249706268312,-0.4964352991523828,3.1749347116890068,0.4214072035579637,2.2570922089786603,-0.5932374958588014,58.24173866384985,-23.294355733932413,0.9178425027103478,1,-0.7849998474121112,-1.1099996566772479,-2.059999942779543,-1.5124998092651385,1.0,3,0.024740656522199922,-1.852461579350562,12.779999732971193,3.470576355619425,12.449999809265135,-1.8500011920940325,12.550000190734865,0.024740656522199922
4912,2019-01-25,12.720000267028807,12.734999656677244,12.40999984741211,12.420000076293945,660603.0,0.015163650287848718,-1.0312446914720717,-1.5789439341464842,82.61586261799724,88.4608523787741,-0.7614434731602646,-1.654215056141025,-2.04459331821605,-1.2443667668308773,25.841752844762354,0.32499980926513494,0.8620109290451197,1.399250221252439,-0.4847747349710083,3.283275177475886,0.4572377431407144,2.3412626993641634,-0.5885905078564715,66.37173070917954,-13.712415202103301,0.9420124781117236,1,-0.8525004386901838,-1.3000001907348615,-2.2600004673004133,-1.7475004196166974,0.6799993515014666,4,0.017295543139629332,-1.4210510465291637,12.529999732971193,-1.852461579350562,12.779999732971193,3.470576355619425,12.449999809265135,0.017295543139629332
4913,2019-01-28,12.545000076293945,12.68000030517578,12.515000343322756,12.614999771118164,585802.0,-0.013757876341282449,-1.5384773390847748,-0.2333321677321335,81.8032556219826,87.7914225656383,-0.3479020649694142,-1.3628230996266506,-1.8509177900731508,-1.0784666159058514,26.3565220017398,0.20499992370605113,0.9653570834880423,1.1060000419616696,-0.7734276223255296,2.9854277062488688,0.16628620981806996,2.045713874105269,-0.25787229947365553,35.39822261982145,-44.15054338329132,0.9397138321435995,1,-0.2975001335144043,-1.125,-2.109999895095825,-1.5774998664855957,0.744999885559082,0,0.04384218313192245,-1.0312446914720717,12.720000267028807,-1.4210510465291637,12.529999732971193,-1.852461579350562,12.779999732971193,0.04384218313192245
4914,2019-01-29,12.5,12.585000038146973,12.479999542236328,12.505000114440918,875915.0,-0.003587092548447357,-3.6665818975565303,0.07143051771117166,80.13242168034753,86.74639493823494,-0.20885776007645518,-1.209727503523153,-1.7794819184633859,-1.042840800500663,27.47391763758508,0.10500049591064453,1.0840801213927946,0.9529999732971195,-0.9086812058157641,2.814681152410003,0.02215938374067683,1.8838405628535622,-0.09000015258789062,18.000030517578125,-59.15603962800469,0.930840589556442,1,-0.24499988555908203,-1.0799999237060547,-2.1000001430511475,-1.567500114440918,0.7299995422363281,1,0.04800003051757806,-1.5384773390847748,12.545000076293945,-1.0312446914720717,12.720000267028807,-1.4210510465291637,12.529999732971193,0.04800003051757806
4915,2019-01-30,12.449999809265135,12.539999961853027,12.425000190734865,12.5,867779.0,-0.004000015258789236,-1.3000085831180068,9.99980926950255,78.82732948736779,85.47727652014851,-0.05138909942250791,-1.043918272991311,-1.707111630302558,-1.0011637428510713,28.19559440383701,0.11499977111816229,1.1961183918652498,0.7954998016357404,-1.0104607946919426,2.6014603979634234,-0.1074804965281011,1.698480099799582,0.46000003814697443,11.428548073306995,-63.7346538753461,0.9029802981638411,1,0.005000114440919745,-1.0299997329711896,-2.076499700546263,-1.5414996147155744,0.7799997329711932,2,0.06024096477831753,-3.6665818975565303,12.5,-1.5384773390847748,12.545000076293945,-1.0312446914720717,12.720000267028807,0.06024096477831753
4916,2019-01-31,12.369999885559082,12.585000038146973,12.175000190734865,12.4350004196167,1325369.0,-0.006425696781659274,1.246575915135987,1.3000057220240244,76.75156991640473,83.91067032579538,0.11518856640351949,-0.844168740722111,-1.6047264431842585,-0.9350662911223431,28.731936177246798,0.4099998474121076,1.186902754525164,0.6119998931884769,-1.1020363001953157,2.3260360865722696,-0.24501820350341852,1.4690179898803724,0.5302999687194827,34.82140728403504,-40.5141383124603,0.857018096691896,1,0.1725001335144043,-0.9149999618530273,-2.057499647140503,-1.487499713897705,0.6050004959106445,3,0.07113986439629993,-1.3000085831180068,12.449999809265135,-3.6665818975565303,12.5,-1.5384773390847748,12.545000076293945,0.07113986439629993
4917,2019-02-01,12.380000114440918,12.53499984741211,12.345000267028807,12.385000228881836,843250.0,0.0008084259478053912,-4.066668362091793,0.07692420552246251,76.06555019136,82.15617305315234,0.1666032882781625,-0.7513174521222581,-1.5878951226389475,-0.9576149359583415,30.513232748037222,0.18999958038330256,1.1815456718056456,0.5322501182556145,-1.1096341868320483,2.1741344233432773,-0.28869203428821777,1.3531922707994468,0.49128775329589836,40.59403509898375,-32.96809403321372,0.8209421525438315,2,0.16249990463256836,-0.9250001907348633,-2.0899999141693115,-1.497499942779541,0.47999954223632635,4,0.09289172923260591,1.246575915135987,12.369999885559082,-1.3000085831180068,12.449999809265135,-3.6665818975565303,12.5,0.09289172923260591
4918,2019-02-04,12.454999923706055,12.489999771118164,12.274999618530273,12.454999923706055,674184.0,0.006058142857175763,5.142888283378746,-0.0,66.12526353242309,79.52400584854044,0.08572548279140157,-0.7294319625763563,-1.6386684098531834,-1.0480478768691732,32.83745885956378,0.21500015258789062,1.1599531215121406,0.5219999313354489,-1.0556946239871987,2.0996944866580964,-0.2668473463258749,1.3108472089967727,0.3884364369506841,68.29264321402306,-2.0478503150248457,0.7888472776613237,2,0.08750009536743164,-0.9850001335144043,-2.1737496852874756,-1.5724997520446777,0.41499996185302734,0,0.07587311927843254,-4.066668362091793,12.380000114440918,1.246575915135987,12.369999885559082,-1.3000085831180068,12.449999809265135,0.07587311927843254
4919,2019-02-05,13.010000228881836,13.045000076293945,12.44499969482422,12.475000381469727,1120265.0,0.04456044227823952,-1.016803867261636,100.0,73.88059011040548,77.63028810301267,-0.4263167648433921,-1.1541935337248255,-2.1579802225166453,-1.6154905317627808,35.601758160947234,0.6000003814697248,1.1303308835297567,0.9567502021789558,-0.5602040469143148,2.4737044512722264,0.1982730776323205,1.715227326725591,-0.8350000381469709,95.97702850390402,27.38552115566671,0.7584771245466353,2,-0.40000009536743164,-1.4725003242492676,-2.728749990463257,-2.127500057220459,-0.05000019073486328,1,0.021521885322461465,5.142888283378746,12.454999923706055,-4.066668362091793,12.380000114440918,1.246575915135987,12.369999885559082,0.021521885322461465
4920,2019-02-06,13.295000076293945,13.404999732971193,12.880000114440918,13.0,1284734.0,0.021906213866116353,1.0388358863441012,0.5514021690303536,74.99998297010842,76.8002029031552,-0.7046866698696235,-1.299885063161863,-2.4077573549065026,-1.9133178418946617,38.69996522215007,0.5249996185302752,1.056825463769485,1.1110000610351562,-0.3575961622580728,2.5795962843283853,0.37670194938854173,1.8452981726817708,-1.102599887847898,91.05693515322358,24.98826208611962,0.7342981116466141,2,-0.5050001144409162,-1.5775003433227521,-3.0387496948242188,-2.4124999046325684,-0.16499996185302734,2,-0.004889096177857044,-1.016803867261636,13.010000228881836,5.142888283378746,12.454999923706055,-4.066668362091793,12.380000114440918,-0.004889096177857044
4921,2019-02-07,13.21500015258789,13.460000038146973,13.125,13.300000190734865,1058704.0,-0.0060172939636684575,-1.5282988991373756,-0.2881356480134544,70.84110830099158,75.49189686793234,-0.578093730824099,-1.0753663225218197,-2.291448590585155,-1.8486568595164332,41.991380002302506,0.33500003814697266,0.9920685752797862,0.9042501449584961,-0.4509981766270261,2.2594984665440183,0.22662598416573587,1.5818743057512563,-0.9740959823608382,79.32491149342125,16.0748564838826,0.677624160792761,2,-0.39750003814697266,-1.4700002670288086,-2.958749771118164,-2.3324999809265137,0.05500030517578125,3,0.001135027580419612,1.0388358863441012,13.295000076293945,-1.016803867261636,13.010000228881836,5.142888283378746,12.454999923706055,0.001135027580419612
4922,2019-02-08,13.06999969482422,13.225000381469727,13.050000190734865,13.140000343322756,704723.0,-0.010972414384367246,-2.1818315805900337,0.8235366715659154,60.97044537361672,73.17714017366949,-0.42267338884701466,-0.7830683640001048,-2.1091413117617304,-1.719994237630667,45.02219584287129,0.1750001907348615,0.876401475608354,0.6402496814727794,-0.5196707945093042,1.800170157454863,0.06028944348173759,1.2202099194638212,-0.7559497725219728,67.08859027671046,7.567069903920235,0.579960237991042,2,-0.25249958038330256,-1.2224998474121112,-2.813749313354494,-2.1874995231628436,0.2849998474121076,4,-0.007268501574037023,-1.5282988991373756,13.21500015258789,1.0388358863441012,13.295000076293945,-1.016803867261636,13.010000228881836,-0.007268501574037023
4923,2019-02-11,12.949999809265135,13.140000343322756,12.84000015258789,13.140000343322756,551860.0,-0.0091813227514157,2.1578878682928875,2.7142681979810046,60.46024536949473,70.99134280579695,-0.2672912738863449,-0.5195892094328887,-1.9543941172572818,-1.6194312374421376,48.31048560563047,0.30000019073486506,0.8068139538775103,0.41224980354308904,-0.47500774846523797,1.299507355551416,-0.03137897246107357,0.8558785795472517,-0.5671928800122039,49.75368902711133,-6.592219899551559,0.4436287760041632,2,-0.13249969482421697,-1.002499580383299,-2.6462497711181623,-2.067499637603758,0.5250005722045916,0,-0.006949818835016441,-2.1818315805900337,13.06999969482422,-1.5282988991373756,13.21500015258789,1.0388358863441012,13.295000076293945,-0.006949818835016441
4924,2019-02-12,12.925000190734865,13.074999809265135,12.869999885559082,12.979999542236328,610978.0,-0.0019304725018129965,-1.484848134554786,0.2894694574110177,53.47722754887065,68.17466481263061,-0.1963095156443675,-0.424605394953133,-1.8938988867051076,-1.6106984411886351,48.71723547219679,0.2049999237060529,0.7186513732691626,0.3290001869201671,-0.49389970108075687,1.151900074921091,-0.082449757080294,0.7404501309206282,-0.4775616749482907,13.709686102655654,-36.78454565632465,0.41144994400046186,2,-0.10750007629394709,-0.9250001907348651,-2.537499904632572,-2.042500019073488,0.4549999237060529,1,-0.004255342697419007,2.1578878682928875,12.949999809265135,-2.1818315805900337,13.06999969482422,-1.5282988991373756,13.21500015258789,-0.004255342697419007
4925,2019-02-13,12.699999809265135,12.989999771118164,12.699999809265135,12.989999771118164,778657.0,-0.01740815304830856,1.0000000000000122,5.2727887499785275,54.126212693304026,65.66073623228607,0.07586023436333988,-0.12986737742572707,-1.6336736724735825,-1.4025601941775037,48.850925041734904,0.2899999618530291,0.6373485423922229,0.05549979209899725,-0.659798335827162,0.7707979200251565,-0.30214927186408147,0.41314885606207596,-0.1918076021369366,0.0,-47.46884271220131,0.3576490639630794,2,0.1675000190734881,-0.6799998283386213,-2.2874999046325666,-1.817499637603758,0.7750005722045916,2,0.020472459274539334,-1.484848134554786,12.925000190734865,2.1578878682928875,12.949999809265135,-2.1818315805900337,13.06999969482422,0.020472459274539334
4926,2019-02-14,12.765000343322756,12.899999618530273,12.704999923706055,12.78499984741211,448621.0,0.005118152364868678,-1.7857030946655676,0.0689638162762565,51.16279184384798,62.89376308256251,0.08133628100190116,-0.1331758047971121,-1.6634185110485884,-1.4812621462648554,48.745494394832825,0.1999998092651385,0.5667394218560808,0.07700033187866318,-0.5462796094732649,0.7002802732305913,-0.23463963879730088,0.3886403025546272,-0.19969966633343006,12.38104061195007,-31.346046374346543,0.3116399706759636,2,0.10249948501586736,-0.745000362396242,-2.3525004386901873,-1.9000000953674334,0.49499988555908025,3,0.02859379250303662,1.0000000000000122,12.699999809265135,-1.484848134554786,12.925000190734865,2.1578878682928875,12.949999809265135,0.02859379250303662
4927,2019-02-15,12.744999885559082,12.8149995803833,12.609999656677244,12.71500015258789,622081.0,-0.0015668199941831773,1.411776255630936,-1.5000238424492296,55.617966993255145,61.72628568932163,0.17719025910568575,-0.06574687163126924,-1.6081514486859394,-1.4742604873230931,48.03207214200465,0.20499992370605646,0.5016774869860594,0.024749898910522816,-0.5338148328460246,0.5833146306670702,-0.2545324669677509,0.3040322647887965,0.7150001525878906,25.471708298395473,-18.511292281811617,0.27928236587827404,2,0.20749998092651367,-0.7249999046325684,-2.325000047683716,-1.8824996948242188,0.3900003433227539,4,0.04119266982492875,-1.7857030946655676,12.765000343322756,1.0000000000000122,12.699999809265135,-1.484848134554786,12.925000190734865,0.04119266982492875
4928,2019-02-18,12.729999542236328,12.835000038146973,12.729999542236328,12.75,519782.0,-0.0011769590786541162,-9.499809269502194,-0.6666878596178911,56.57140833019981,59.80304326929878,0.26295400539212466,-0.03854629374280805,-1.5545914605511513,-1.4736756685685695,46.673741557487084,0.10500049591064453,0.4479552066465775,0.0007495880126953125,-0.5520355573470201,0.5535347333724108,-0.27564298466716153,0.27714216069255215,0.7130004882812493,25.806418533680457,-20.576628171395704,0.27639257267985734,2,0.30500030517578125,-0.7099995613098145,-2.309999704360962,-1.8674993515014648,0.37000083923339844,0,0.04909662391788294,1.411776255630936,12.744999885559082,-1.7857030946655676,12.765000343322756,1.0000000000000122,12.699999809265135,0.04909662391788294
4929,2019-02-19,12.539999961853027,12.75,12.4350004196167,12.729999542236328,759203.0,-0.014925340708215162,1.739120880032176,9.499761586877742,52.38095478375833,57.289817915259874,0.4238446505331197,0.1671093700361368,-1.3192243571649573,-1.2998218104950237,44.87449914427949,0.3149995803833008,0.3951002042164973,-0.19374999999999964,-0.7383684845615086,0.3508684845615093,-0.46605924228075324,0.07855924228075395,0.8863400611877434,18.918858545017773,-30.56853189533925,0.2723092422807545,2,0.4075002670288086,-0.39750003814697266,-2.120000123977661,-1.7749996185302734,0.36999988555908203,1,0.07456143719784625,-9.499809269502194,12.729999542236328,1.411776255630936,12.744999885559082,-1.7857030946655676,12.765000343322756,0.07456143719784625
4930,2019-02-20,12.645000457763672,12.739999771118164,12.420000076293945,12.5,409983.0,0.008373245313401778,-1.098356555019136,-0.7631619894694045,57.180164589584265,55.771935280659065,0.24244061334496259,0.054258354641982365,-1.3842777354806763,-1.419723025261682,42.51248794721859,0.31999969482421875,0.39608656562292666,-0.08199954032897949,-0.627550027766576,0.463550947108617,-0.3547747840477786,0.19077570338981964,0.7416859811401366,46.87512417646171,-4.282870213864442,0.2727752437187986,2,0.17749977111816406,-0.12250041961669922,-1.765000581741333,-1.7900004386901855,0.34999942779541016,2,0.058125712144674324,1.739120880032176,12.539999961853027,-9.499809269502194,12.729999542236328,1.411776255630936,12.744999885559082,0.058125712144674324
4931,2019-02-21,12.84000015258789,12.845000267028807,12.604999542236328,12.670000076293945,650627.0,0.015421090372874868,1.666670198787809,1.1724106179790061,60.95237489730974,55.76992744995829,-0.012680335971614554,-0.12261250285070702,-1.5389810007137932,-1.6266449066799211,40.126259959442415,0.2400007247924787,0.32348437728156654,0.09750013351440501,-0.4420660188282941,0.6370662858571041,-0.17228294265694366,0.3672832096857537,0.4886851045593268,98.82350301248793,44.41542575266253,0.2697830761713495,2,-0.059999942779541016,-0.309999942779541,-1.8937499523162842,-1.9699997901916504,0.3099994659423828,3,0.0494548458984132,-1.098356555019136,12.645000457763672,1.739120880032176,12.539999961853027,-9.499809269502194,12.729999542236328,0.0494548458984132
4932,2019-02-22,12.9399995803833,13.005000114440918,12.760000228881836,12.760000228881836,691743.0,0.007788117336996692,-1.722230758226795,1.0588192395292217,61.411751506243725,55.87565035404151,-0.14869657996643326,-0.2163789205152007,-1.5825064999890266,-1.7334755931477215,38.322715988943756,0.24499988555908203,0.2192886708998909,0.18649959564208984,-0.36005999971450287,0.7330591909986826,-0.0867802020362074,0.4597793933203871,0.3341645659127206,88.88879832153332,34.74011114078413,0.2732797976782966,2,-0.19249963760375977,-0.20999956130981445,-1.881249189376831,-2.0074992179870605,0.25,4,0.02472957178326718,1.666670198787809,12.84000015258789,-1.098356555019136,12.645000457763672,1.739120880032176,12.539999961853027,0.02472957178326718
4933,2019-02-25,13.095000267028807,13.239999771118164,12.975000381469727,12.975000381469727,848063.0,0.01197841512147213,-3.4166607061965046,0.6666684327365684,52.46376731470393,55.76304366135632,-0.3139847724389693,-0.3457911755694649,-1.6843541513010347,-1.887450015356377,36.620159569639064,0.3000001907348633,0.1364296954591495,0.31400027275085307,-0.24362256319554554,0.8716231086972517,0.03518885477765288,0.5928116907240533,-0.6750001907348615,82.31712706668259,32.07726864376422,0.27881141797319947,2,-0.26500034332275213,-0.27750015258788885,-1.8775002956390363,-2.0300002098083496,0.2599992752075213,0,0.003054598017362631,-1.722230758226795,12.9399995803833,1.666670198787809,12.84000015258789,-1.098356555019136,12.645000457763672,0.003054598017362631
4934,2019-02-26,13.100000381469727,13.234999656677244,12.979999542236328,13.170000076293945,1091305.0,0.00038183385559054095,1.5500157357162887,-0.5833313465099547,43.252613196725996,54.554865939514315,-0.3258133090204449,-0.3199394760525571,-1.633918905877703,-1.8901070004200449,34.99733056140491,0.2550001144409162,0.09744431350348215,0.2890003681182858,-0.2695278776751895,0.847528613911761,0.009736245221548145,0.5682644910150234,-0.6636003112792963,82.92689734738879,36.28657501486004,0.27926412289673763,2,-0.2700004577636719,-0.2825002670288086,-1.6550002098083496,-1.817500114440918,0.5099992752075178,1,0.0,-3.4166607061965046,13.095000267028807,-1.722230758226795,12.9399995803833,1.666670198787809,12.84000015258789,0.0
4935,2019-02-27,13.199999809265135,13.210000038146973,12.979999542236328,12.994999885559082,807138.0,0.007633543884232319,1.044445386343407,-2.9285831062670047,49.48804327660109,54.36878276537577,-0.3882585636953113,-0.38037169965871165,-1.6766615638285938,-1.98308639438023,33.56101670933532,0.23000049591064453,0.06922395453619856,0.3514997959136945,-0.2056839591445705,0.9086835509719595,0.07290791838456201,0.630091673442827,-0.7475277450561499,93.70079567948116,49.080047446285064,0.27859187752913284,2,-0.36999988555908025,-0.382499694824217,-1.754999637603758,-1.9174995422363263,0.3400001525878924,2,-0.02196969439722818,1.5500157357162887,13.100000381469727,-3.4166607061965046,13.095000267028807,-1.722230758226795,12.9399995803833,-0.02196969439722818
4936,2019-02-28,13.25,13.43000030517578,12.899999618530273,12.949999809265135,1494029.0,0.0037878932922232877,-1.649999642372634,1.4634161091934452,56.569350179248794,54.47449200826396,-0.40479514453841325,-0.38057654270413366,-1.6618406626819802,-2.023149792480776,33.391569009056255,0.530000686645506,0.06553509299036264,0.357499980926514,-0.17919067920416332,0.8941906410571914,0.08915465086117536,0.6258453109918527,-0.781777381652832,73.13428586882587,30.06030235609395,0.26834533006533845,2,-0.3249998092651367,-0.43249988555908203,-1.6675000190734863,-1.8299999237060547,0.39999961853027344,3,-0.019245291655918373,1.044445386343407,13.199999809265135,1.5500157357162887,13.100000381469727,-3.4166607061965046,13.095000267028807,-0.019245291655918373
4937,2019-03-01,13.529999732971193,13.529999732971193,13.255000114440918,13.295000076293945,928956.0,0.021132055318580534,1.3404257046040013,0.7833316908952783,68.95423736631427,55.85036190116557,-0.6277467561526802,-0.6008074594128967,-1.87291276105665,-2.2933997237679584,33.2890485266567,0.2799997329711932,0.08569439125822775,0.5799997329711939,0.028294265394819718,1.131705200547568,0.3041469991830059,0.8558524667593819,-1.0233060071508806,100.0,55.384495780528816,0.2758527337881874,3,-0.5549998283386248,-0.6774997711181641,-1.9474997520446795,-2.109999656677248,0.030000686645506036,4,-0.028085744415419223,-1.649999642372634,13.25,1.044445386343407,13.199999809265135,1.5500157357162887,13.100000381469727,-0.028085744415419223
4938,2019-03-04,13.399999618530273,13.545000076293945,13.399999618530273,13.46500015258789,546267.0,-0.009608286548899447,-3.46151588955075,-0.2765984213623338,64.52596587889903,57.19980757840343,-0.43886366234031904,-0.4178012415488084,-1.676008774991013,-2.1502351453027035,33.51034180179463,0.14500045776367188,0.1088136500456045,0.40274963378906214,-0.13206430218166965,0.9375635697597939,0.13534266580369625,0.670156601774428,-0.8319075322809084,77.51932482863447,27.796711961272152,0.2674069679853663,3,-0.4174995422363281,-0.5399994850158691,-1.7562496662139893,-1.9799995422363281,0.05500030517578125,0,-0.015671645083972452,1.3404257046040013,13.529999732971193,-1.649999642372634,13.25,1.044445386343407,13.199999809265135,-0.015671645083972452
4939,2019-03-05,13.289999961853027,13.404999732971193,13.225000381469727,13.404999732971193,538949.0,-0.00820892983647048,2.130429734795018,1.769212711640627,69.4078939112932,58.558444169704416,-0.2361188632369675,-0.30119139672722284,-1.495619041706643,-2.0289342272501223,32.38296458315046,0.17999935150146662,0.12409382517583012,0.27874999046325755,-0.27189426987673393,0.829394250803249,0.0034278602932626967,0.5540721206332524,-0.6437552364000965,60.46512659463104,4.2689913448883985,0.27532213016999557,3,-0.21500015258789062,-0.42999982833862305,-1.4562499523162842,-1.869999885559082,0.5399999618530273,1,0.004890863850253835,-3.46151588955075,13.399999618530273,1.3404257046040013,13.529999732971193,-1.649999642372634,13.25,0.004890863850253835
4940,2019-03-06,13.229999542236328,13.350000381469727,13.19499969482422,13.300000190734865,549148.0,-0.004514704273056558,-1.2142900933917653,0.6087025027781063,65.34650473721075,59.04668081858231,-0.09432939088536685,-0.25962125432865335,-1.3667311400884081,-1.9607408047763535,30.61975379598844,0.15500068664550604,0.14007660972162483,0.22199959754943777,-0.32232407378989514,0.7663232688887707,-0.050162238120229574,0.4941614332191051,-0.5118543887161167,51.16274255838849,-10.138835921694458,0.27216183566966656,3,-0.0774993896484375,-0.36999940872192383,-1.3924994468688965,-1.8099994659423828,0.75,2,0.028722609795093224,2.130429734795018,13.289999961853027,-3.46151588955075,13.399999618530273,1.3404257046040013,13.529999732971193,0.028722609795093224
4941,2019-03-07,13.229999542236328,13.395000457763672,13.229999542236328,13.300000190734865,606944.0,0.0,-3.714268197980954,1.0,66.22072554526888,59.581011267362875,-0.03709067424558654,-0.2724063356968145,-1.2941666720537164,-1.9512670918274182,28.729623799922976,0.16500091552734375,0.18328420191191164,0.2212496280670173,-0.3243148246380656,0.7668140807721002,-0.051532598285524145,0.49403185441955877,-0.4457059948942188,9.999945504383716,-53.52743098350288,0.27278222635254135,3,-0.00749969482421875,-0.36999940872192383,-1.2924995422363281,-1.8099994659423828,0.8200006484985369,3,0.023431627387970222,-1.2142900933917653,13.229999542236328,2.130429734795018,13.289999961853027,-3.46151588955075,13.399999618530273,0.023431627387970222
4942,2019-03-08,12.975000381469727,13.25,12.975000381469727,13.25,593444.0,-0.019274313650013752,1.0,3.9285295840655126,57.06054819549292,60.091764698561654,0.2496486995293825,-0.02623424504460914,-0.9685536135274475,-1.6871429735925147,26.67658740094321,0.27499961853027344,0.20578994232618264,-0.02899956703186035,-0.5739725686061838,0.5159734345424631,-0.3014860678190221,0.2434869337553014,-0.12985031181147022,0.0,-65.47747001362478,0.27248650078716186,3,0.2474994659423828,-0.06500053405761719,-0.976250410079956,-1.5550003051757812,1.239999771118164,4,0.052023061057057784,-3.714268197980954,13.229999542236328,-1.2142900933917653,13.229999542236328,2.130429734795018,13.289999961853027,0.052023061057057784
4943,2019-03-11,12.859999656677244,13.050000190734865,12.829999923706055,13.0,469203.0,-0.0088632540586836,-1.2000047683761472,0.5090928637318953,59.63854591080492,61.912423889014875,0.3663327921350845,0.08609217102297073,-0.784753692635384,-1.5639925644202695,25.17804119976675,0.22000026702881037,0.20206439932022668,-0.13950028419494842,-0.6878267403077967,0.4088261719178998,-0.41366351225137166,0.13466294386147482,0.685000419616701,5.217346595215379,-63.41690808096164,0.2741632280564238,3,0.3275003433227557,0.05000019073486506,-0.8612496852874738,-1.439999580383299,1.1350002288818377,0,0.05443240914676051,1.0,12.975000381469727,-3.714268197980954,13.229999542236328,-1.2142900933917653,13.229999542236328,0.05443240914676051
4944,2019-03-12,12.869999885559082,13.074999809265135,12.869999885559082,12.970000267028807,401698.0,0.0007776227953975035,-3.0999828339277524,0.7142866874203637,57.18848204867576,62.76802819702317,0.357914514241898,0.07563819679134554,-0.7295780939551211,-1.5658618807881606,23.626950892785004,0.21500015258789062,0.19046110484434564,-0.126750040054322,-0.6771972910526465,0.4236972109440025,-0.40197366555348424,0.14847358544484024,0.6607001876831049,7.079632574108021,-61.650549697062345,0.2752236254991621,3,0.31750011444091797,0.11250019073486328,-0.8637499809265137,-1.4499998092651367,1.2150001525878906,1,0.04545454882275313,-1.2000047683761472,12.859999656677244,1.0,12.975000381469727,-3.714268197980954,13.229999542236328,0.04545454882275313
4945,2019-03-13,12.960000038146973,12.96500015258789,12.789999961853027,12.914999961853027,844666.0,0.0069930189112803465,5.3636079900124844,-0.4499990463293296,54.10958501451085,62.49472095649672,0.25735370911950994,0.00644581638026942,-0.7507233093545356,-1.6485622735570473,22.55895419446326,0.17500019073486328,0.1945415838122031,-0.04974989891052317,-0.5826906487229131,0.48319085090186675,-0.31622027381671813,0.2167204759956718,0.5566860321044924,28.099163131769313,-35.30323779665282,0.2664703749061948,3,0.20749998092651367,0.022500038146972656,-0.8862500190734863,-1.4724998474121094,1.0699996948242205,2,0.06712962060172001,-3.0999828339277524,12.869999885559082,-1.2000047683761472,12.859999656677244,1.0,12.975000381469727,0.06712962060172001
4946,2019-03-14,13.130000114440918,13.255000114440918,12.994999885559082,12.994999885559082,1005926.0,0.013117289798885823,-2.8518487121886436,3.0,56.209164993062465,61.078601803913195,0.07659650099711968,-0.14209249182650296,-0.8484733930742756,-1.8080443705460976,21.754523881831382,0.2950000762939453,0.22059019108628597,0.10200018882751394,-0.4205480719971977,0.6245484496522256,-0.15927394158484098,0.36327431923986886,0.3576185114746089,73.11828839101865,12.405217794789593,0.2612741304123557,3,0.03749990463256836,-0.14750003814697266,-0.8762502670288068,-1.4625000953674316,0.7100000381469727,3,0.0647371988108778,5.3636079900124844,12.960000038146973,-3.0999828339277524,12.869999885559082,-1.2000047683761472,12.859999656677244,0.0647371988108778
4947,2019-03-15,13.270000457763672,13.414999961853027,13.19499969482422,13.225000381469727,1211352.0,0.010662630777038329,-3.1904234255509607,0.3333333333333333,55.77558254379821,60.10633698890199,-0.11640442634656445,-0.2537545779293353,-0.9222950918619333,-1.9390009402388948,21.440137017867354,0.2849998474121094,0.2324941903207165,0.21575050354003977,-0.29963656777655956,0.7311375748566391,-0.04194303211825989,0.47344403919833944,0.18971342158935478,76.80007934570312,18.042351038842334,0.25769353565829933,3,-0.16750049591064453,-0.28750038146972656,-0.9887504577636719,-1.575000286102295,0.6399993896484375,4,0.05877917905532937,-2.8518487121886436,13.130000114440918,5.3636079900124844,12.960000038146973,-3.0999828339277524,12.869999885559082,0.05877917905532937
4948,2019-03-18,13.354999542236328,13.354999542236328,13.204999923706055,13.345000267028807,585583.0,0.00640535655919483,29.002098235574632,0.22220573899041798,57.993707540547575,58.83809405881914,-0.2329558532648761,-0.30517597761251913,-0.9440826304736909,-2.0181224458437743,21.06064544711883,0.14999961853027344,0.23095846369018247,0.269499588012696,-0.2388504660781514,0.7778496421035435,0.015324560967272305,0.5236746150581197,0.07792578041669884,90.39993286132812,33.26604373947403,0.25417502704542394,3,-0.2524995803833008,-0.3724994659423828,-1.0224995613098145,-1.6599993705749512,0.5250005722045898,0,0.06439540545334621,-3.1904234255509607,13.270000457763672,-2.8518487121886436,13.130000114440918,5.3636079900124844,12.960000038146973,0.06439540545334621
4949,2019-03-19,13.475000381469727,13.59000015258789,13.324999809265135,13.380000114440918,963184.0,0.008985461875448575,-1.5853581380635102,9.500715307580572,58.51394578290131,58.07892084167365,-0.3620255037124469,-0.37053487247228745,-0.9934997051508496,-2.1320470846107575,21.99385849161423,0.2650003433227557,0.18480747627021898,0.34275040626525843,-0.12470023734643476,0.8102010498769516,0.10902508445941095,0.5764757280711059,-0.6850004196166992,85.62503203748892,31.7485976418942,0.23372532180584685,3,-0.2850003242492676,-0.4700002670288086,-1.0925002098083496,-1.7800002098083496,1.3199996948242188,1,0.03858994355239043,29.002098235574632,13.354999542236328,-3.1904234255509607,13.270000457763672,-2.8518487121886436,13.130000114440918,0.03858994355239043
4950,2019-03-20,13.380000114440918,13.545000076293945,13.324999809265135,13.510000228881836,439431.0,-0.007050112381402851,1.2000047683761472,-1.3684184108818953,53.9156642079882,56.71169180419801,-0.2721271067615536,-0.22940886652109072,-0.8299821693251239,-2.026990554867991,23.03068218402847,0.22000026702881037,0.1495576829371732,0.21100015640258718,-0.20824222029521344,0.6302425331003878,0.0013789680536877569,0.4206213447514866,-0.5740001487731927,64.70589178125445,12.71746418628446,0.20962118834890003,3,-0.19000005722045898,-0.375,-0.971250057220459,-1.684999942779541,1.119999885559082,2,0.05269057680688327,-1.5853581380635102,13.475000381469727,29.002098235574632,13.354999542236328,-3.1904234255509607,13.270000457763672,0.05269057680688327
4951,2019-03-21,13.475000381469727,13.475000381469727,13.31999969482422,13.420000076293945,352863.0,0.007100169373412513,4.636357331113821,-0.4230788981403367,48.135616890946906,55.72003277035957,-0.36735000203138135,-0.2892260839380363,-0.85394857849837,-2.11056152118862,23.819095354880265,0.15500068664550604,0.11566232588333669,0.27425041198730504,-0.13617015077627137,0.6846709747508815,0.06904013060551684,0.47946069336909325,-0.6533204120635983,70.88616763402113,23.939359713028168,0.20521028138178846,3,-0.2850003242492676,-0.4700002670288086,-1.0312504768371582,-1.7800002098083496,1.0450000762939453,3,0.041187334752485816,1.2000047683761472,13.380000114440918,-1.5853581380635102,13.475000381469727,29.002098235574632,13.354999542236328,0.041187334752485816
4952,2019-03-22,13.260000228881836,13.550000190734865,13.260000228881836,13.5,773806.0,-0.015955483970416018,-1.4166686534900688,-4.3636079900124844,45.512844025480206,54.15051033865682,-0.12032457364155924,-0.051672350015000035,-0.5692706801870919,-1.886942809307234,24.291644164568826,0.2899999618530291,0.08729900068174956,0.04325022697448766,-0.3489134711717252,0.43541392512070054,-0.15283162209861878,0.2393320760475941,-0.42295385581207157,14.285785059276396,-27.6043626986588,0.19608184907310675,3,-0.07000017166137695,-0.25500011444091797,-0.8162503242492676,-1.565000057220459,1.2799997329711914,4,0.04374056664363746,4.636357331113821,13.475000381469727,1.2000047683761472,13.380000114440918,-1.5853581380635102,13.475000381469727,0.04374056664363746
4953,2019-03-25,13.135000228881836,13.270000457763672,13.100000381469727,13.1899995803833,877136.0,-0.00942684749942424,-1.7200219728238892,0.22916418313743256,45.07937891952149,52.805054435417475,0.05340238753016813,0.08061096277260305,-0.3778326456165466,-1.7435051282226084,23.958598223339717,0.1700000762939453,0.052936719115923125,-0.08374977111816406,-0.473700852201814,0.3062013099654859,-0.27872531165998815,0.11122576942366003,-0.28289478022170833,7.142829338928225,-31.059392600283743,0.1949755405418249,3,0.05499982833862305,-0.13000011444091797,-0.6487503051757812,-1.440000057220459,1.439999580383299,0,0.05900263456609389,-1.4166686534900688,13.260000228881836,4.636357331113821,13.475000381469727,1.2000047683761472,13.380000114440918,0.05900263456609389
4954,2019-03-26,13.100000381469727,13.244999885559082,13.085000038146973,13.244999885559082,667711.0,-0.002664624804128324,1.2069019948304098,2.6363857051204245,45.806481781142374,51.88248740948764,0.13908510327466495,0.12185856202413703,-0.30670244864313645,-1.6922395078833201,23.5836159605289,0.15999984741210938,0.05115386332215088,-0.11874961853027344,-0.5087006996139234,0.2712014625533765,-0.3137251590720975,0.07622592201155065,-0.2331370387310443,3.2258792259038245,-31.959810076166796,0.1949755405418249,3,0.19249963760375977,-0.0950002670288086,-0.572500467300415,-1.4050002098083496,1.1799993515014666,1,0.05954196261509437,-1.7200219728238892,13.135000228881836,-1.4166686534900688,13.260000228881836,4.636357331113821,13.475000381469727,0.05954196261509437
4955,2019-03-27,12.90999984741211,13.140000343322756,12.720000267028807,13.140000343322756,1126578.0,-0.014503857139300358,2.652166701911051,1.5862157415994282,40.80461534076835,50.17087078145496,0.3589999126119885,0.30463801222621356,-0.08106729852129746,-1.484198494894697,22.67007926425143,0.42000007629394887,0.049994725707383836,-0.2942501544952396,-0.7079787344677086,0.11947842547722942,-0.501114444481475,-0.08738586450900421,0.6800003051757812,22.891517813029377,-14.840535917096123,0.20686428998623493,3,0.24500036239624023,0.0950002670288086,-0.36499977111816406,-1.2149996757507324,1.1000003814697266,2,0.14601086376152783,1.2069019948304098,13.100000381469727,-1.7200219728238892,13.135000228881836,-1.4166686534900688,13.260000228881836,0.14601086376152783
4956,2019-03-28,12.994999885559082,13.149999618530273,12.875,12.875,623764.0,0.006584046409885191,-3.583331346509946,-0.5217375079299882,50.636925844957105,49.59990892602816,0.28254931630900515,0.21033865733413748,-0.13402959064140063,-1.550081459903197,21.200456606321833,0.27499961853027344,0.05779959055622186,-0.1965001106262214,-0.6198961926772366,0.22689597142479379,-0.4081981516517299,0.015197930399287074,0.5776002693176263,33.13248720582599,-8.98525265653334,0.21169804102550782,3,0.16000032424926758,0.10249996185302734,-0.32249975204467773,-1.299999713897705,0.8950004577636737,3,0.11581378435511769,2.652166701911051,12.90999984741211,1.2069019948304098,13.100000381469727,-1.7200219728238892,13.135000228881836,0.11581378435511769
4957,2019-03-29,13.149999618530273,13.229999542236328,13.05500030517578,13.05500030517578,760394.0,0.011927644042801333,-2.6842210934205033,0.7916616996082132,59.0062012464097,49.71240822667951,0.12151607510600826,0.02678381208687952,-0.2611386895914869,-1.6828728299576667,19.531402569250645,0.2349996566772461,0.07125729090929056,-0.022500371932983043,-0.41490868669529846,0.36990794282933237,-0.21870452931414164,0.17370378544817555,0.4055485385894766,78.1816731603196,30.09933370767414,0.19620415738115776,3,0.005000591278076172,0.005000591278076172,-0.49499940872192383,-1.4549994468688965,0.6000003814697266,4,0.1041825763479769,-3.583331346509946,12.994999885559082,2.652166701911051,12.90999984741211,1.2069019948304098,13.100000381469727,0.1041825763479769
4958,2019-04-01,13.1899995803833,13.30500030517578,13.119999885559082,13.199999809265135,750275.0,0.003041822282387141,-1.4666785346438733,-0.10526632802616039,59.756080541221365,49.85042319982618,0.062189372147761546,-0.03136351291099437,-0.28671522826272167,-1.7024417584560982,17.829532401914346,0.18500041961669744,0.07005430923405953,0.027999591827391868,-0.3497417594407679,0.40574094309555164,-0.16087108380668802,0.21687026746147176,0.34883761893463117,80.34175772761463,25.9545000404741,0.1888706756340802,4,-0.054999351501464844,-0.03499937057495117,-0.4512495994567871,-1.4949994087219238,0.6050004959106445,0,0.10235029752976654,-2.6842210934205033,13.149999618530273,-3.583331346509946,12.994999885559082,2.652166701911051,12.90999984741211,0.10235029752976654
4959,2019-04-02,13.354999542236328,13.390000343322756,13.164999961853027,13.164999961853027,764668.0,0.012509474382275343,-1.3684302988019,-18.99952317375886,61.51601309897242,50.69490640993555,-0.13591581094831184,-0.20157926299600604,-0.4318532688126435,-1.8456841404255009,16.93550734821341,0.22500038146972834,0.06354419007757173,0.18974957466125453,-0.19370401066126064,0.5732031599837697,-0.0019772180000021677,0.3814763673225112,0.16746091843582178,94.77600043271164,35.532421637734046,0.19172679266125733,4,-0.2199993133544922,-0.19999933242797852,-0.5312495231628418,-1.6599993705749512,0.17500019073486506,1,0.09135157685108508,-1.4666785346438733,13.1899995803833,-2.6842210934205033,13.149999618530273,-3.583331346509946,12.994999885559082,0.09135157685108508
4960,2019-04-03,13.609999656677244,13.68000030517578,13.350000381469727,13.385000228881836,1156740.0,0.019093981518640835,-1.2372942724413045,1.1842101300513386,63.333312140584184,52.383539215450796,-0.3965622479648143,-0.44970779782307346,-0.6742573400536553,-2.07650445159833,16.429915320976285,0.3299999237060529,0.05166225321103468,0.42574968338012553,-0.005848051272772992,0.8573474180330241,0.20995081605367538,0.6415485507065757,-0.8899993896484375,91.30427056381676,32.41885550116713,0.21579886732644943,4,-0.40999937057495117,-0.40999937057495117,-0.786249637603758,-1.9149994850158674,-0.02999973297118963,2,0.04922851529722405,-1.3684302988019,13.354999542236328,-1.4666785346438733,13.1899995803833,-2.6842210934205033,13.149999618530273,0.04922851529722405
4961,2019-04-04,13.539999961853027,13.625,13.484999656677244,13.625,439164.0,-0.005143254709038425,2.2941242468781624,-0.3777789080613265,57.80345163852778,53.74916228356719,-0.35355256616129793,-0.37449332646807676,-0.5841558212000919,-1.9807301240730695,15.77602685450319,0.14000034332275568,0.026797117947438664,0.34024996757507253,-0.11960673549195633,0.8001066706421014,0.1103216160415581,0.570178319108587,-0.8007996940612809,77.59994506835966,20.113927008950547,0.22992835153351474,4,-0.3399996757507342,-0.3399996757507342,-0.716249942779541,-1.8449997901916504,0.13000011444091797,3,0.034711984368756665,-1.2372942724413045,13.609999656677244,-1.3684302988019,13.354999542236328,-1.4666785346438733,13.1899995803833,0.034711984368756665
4962,2019-04-05,13.649999618530273,13.649999618530273,13.479999542236328,13.5600004196167,684316.0,0.008124051476156025,2.777813099363152,-1.0588136296828192,58.404555463056155,55.229737455071046,-0.44970422956813216,-0.45464054738764403,-0.6784862143870463,-2.065890069926038,16.206532832334076,0.1700000762939453,0.019623970365103105,0.4164996623992927,-0.07208691929804267,0.9050862440966281,0.1722063715506259,0.6607929532479595,-0.8919833499908467,94.64273854186742,39.61321825116619,0.24429329084866752,4,-0.4499993324279803,-0.4499993324279803,-0.7787494659423828,-1.9549994468688965,-0.2799997329711914,4,0.017582471172136405,2.2941242468781624,13.539999961853027,-1.2372942724413045,13.609999656677244,-1.3684302988019,13.354999542236328,0.017582471172136405
4963,2019-04-08,13.5600004196167,13.645000457763672,13.494999885559082,13.645000457763672,726278.0,-0.006593348090017326,2.529423644380617,-0.944453274840788,52.46377003891545,55.96943615037916,-0.327521201465764,-0.3262364806357816,-0.5678988419271676,-1.9514021610599492,17.21277847600838,0.1549997329711914,0.013930220365452328,0.29150042533874476,-0.18455906954516266,0.7675599202226522,0.053470677896790164,0.5295301727806994,-0.7835444703445447,76.69906688122808,24.484655510074205,0.23802974744195415,4,-0.3600001335144061,-0.3600001335144061,-0.6462504863739014,-1.830000400543213,-0.6700000762939435,0,0.014011768031248373,2.777813099363152,13.649999618530273,2.2941242468781624,13.539999961853027,-1.2372942724413045,13.609999656677244,0.014011768031248373
4964,2019-04-09,13.454999923706055,13.69499969482422,13.454999923706055,13.550000190734865,806650.0,-0.0077433991638189426,-4.052612558349684,1.1176496987512692,52.16137821631537,57.23129869210661,-0.18647855636283417,-0.18462809407358094,-0.4416550949585094,-1.8183629489008837,18.245952603288615,0.23999977111816584,0.026962648665088906,0.15724992752075195,-0.2865076372715727,0.6010074923130766,-0.06462885487541037,0.3791287099169143,-0.6604730873158271,30.43471049707247,-19.36518745172099,0.221878782396162,4,-0.1700000762939453,-0.24749994277954102,-0.5337498188018799,-1.7174997329711914,-0.35999965667724787,1,0.025269428057658416,2.529423644380617,13.5600004196167,2.777813099363152,13.649999618530273,2.2941242468781624,13.539999961853027,0.025269428057658416
4965,2019-04-10,13.829999923706055,13.829999923706055,13.399999618530273,13.449999809265135,1382177.0,0.027870680202628284,1.263158819351552,-3.999989961351146,58.80892431183978,58.13929852176024,-0.466287647545542,-0.5176480809025357,-0.7890044191150221,-2.1648548649516286,19.781591665148092,0.43000030517578125,0.06155888946275745,0.48874993324279714,0.01485373127852263,0.9626461352070717,0.2518018322606608,0.7256980342249335,-0.9994541729784672,100.0,50.68347669341337,0.23694810098213723,4,-0.3874998092651367,-0.554999828338623,-0.8624999523162842,-2.0924997329711914,-0.5100002288818342,2,-0.021691987880681718,-4.052612558349684,13.454999923706055,2.529423644380617,13.5600004196167,2.777813099363152,13.649999618530273,-0.021691987880681718
4966,2019-04-11,13.979999542236328,14.100000381469727,13.774999618530273,13.81999969482422,938876.0,0.010845959461876609,-1.600006103515625,0.421052103227678,68.46153168988258,59.189890793257234,-0.516150111672582,-0.6331655372773088,-0.9064612248637225,-2.284945241884447,20.72200948214647,0.3250007629394531,0.10503668904869734,0.5962495803833008,0.05451879134155746,1.137980369425044,0.3253841858624291,0.8671149749041724,-1.0894865411300323,82.85704165099918,27.90688768784282,0.27086539452087155,4,-0.36999940872192383,-0.5699992179870605,-0.9737493991851807,-2.242499351501465,-0.4799995422363281,3,-0.02861227694048174,1.263158819351552,13.829999923706055,-4.052612558349684,13.454999923706055,2.529423644380617,13.5600004196167,-0.02861227694048174
4967,2019-04-12,14.050000190734865,14.270000457763672,14.005000114440918,14.039999961853027,781263.0,0.005007199627371284,-5.625014901175405,0.06250149011755227,74.1424855225156,60.78838023562325,-0.4973630304666923,-0.6764145090306233,-0.942757071215869,-2.322409897882073,21.400962222491692,0.29000091552734375,0.18258288129027456,0.6272502422332789,0.01260038629683713,1.2419000981697206,0.319925314265058,0.9345751702014997,-1.0627281991994941,74.71263737829723,13.148618502447086,0.30732492796822114,4,-0.33249998092651545,-0.5549998283386248,-1.0087502002716082,-2.3125000000000018,-0.6350002288818377,4,-0.027046271123292054,-1.600006103515625,13.979999542236328,1.263158819351552,13.829999923706055,-4.052612558349684,13.454999923706055,-0.027046271123292054
4968,2019-04-15,14.21500015258789,14.244999885559082,14.050000190734865,14.074999809265135,651705.0,0.011743769367478896,-1.0526328998288599,13.999713904250981,77.53086373239475,62.567808083781294,-0.5606328308117483,-0.8154926331504502,-1.073857834876847,-2.4555799822737505,22.116606412586282,0.19499969482421697,0.2445090575818334,0.7492501735687256,0.04130818494057564,1.4571921621968755,0.3952791792546506,1.1032211678828006,-1.0994553144296901,93.67813194016631,23.712964533214617,0.35397099431407536,4,-0.4049997329711914,-0.7199997901916504,-1.1487503051757812,-2.442500114440918,-0.5349998474121112,0,-0.05944426717962248,-5.625014901175405,14.050000190734865,-1.600006103515625,13.979999542236328,1.263158819351552,13.829999923706055,-0.05944426717962248
4969,2019-04-16,13.994999885559082,14.279999732971193,13.899999618530273,14.229999542236328,837252.0,-0.01547662783448911,1.2686571413117298,-1.678564859912377,76.39903602291237,64.01955518181776,-0.2685413548707096,-0.5845057724818119,-0.8397079199963997,-2.2024705790982253,21.977106549070353,0.38000011444091975,0.2793066104974997,0.5032499313354499,-0.24326671647307485,1.2497665791439747,0.12999160743118665,0.8765082552397132,-0.7640094854403348,67.61365791489962,-7.962896888777948,0.3732583239042624,4,-0.1550002098083496,-0.49499988555908203,-0.9462499618530273,-2.2224998474121094,0.029999732971191406,1,-0.07895673821166183,-1.0526328998288599,14.21500015258789,-5.625014901175405,14.050000190734865,-1.600006103515625,13.979999542236328,-0.07895673821166183
4970,2019-04-17,14.085000038146973,14.239999771118164,13.890000343322756,14.0600004196167,1051701.0,0.0064308791228187,1.0895545332391887,-0.10638151086581579,76.45632124203617,66.09209624887424,-0.3174613797514514,-0.6524315188256544,-0.923408682603716,-2.260737524856271,21.811773016056687,0.3499994277954084,0.3169859293995074,0.5580000877380371,-0.23163275721351972,1.347632932689594,0.1631836652622578,0.9528165102138164,-0.7281285180859314,61.38620779519969,-18.751264238493455,0.39481642247577875,4,-0.24500036239624023,-0.5850000381469727,-1.0,-2.2975001335144043,-0.19499969482421697,2,-0.07028752349569822,1.2686571413117298,13.994999885559082,-1.0526328998288599,14.21500015258789,-5.625014901175405,14.050000190734865,-0.07028752349569822
4971,2019-04-18,14.029999732971193,14.225000381469727,14.010000228881836,14.149999618530273,675082.0,-0.0039048849859296686,-1.6875204892383069,-4.800068665598464,72.44898207432928,67.65258809457126,-0.20746191211735976,-0.5836438866030029,-0.8600391847952498,-2.1733629898190507,21.660707701908528,0.21500015258789062,0.3413829262781878,0.4752498149871851,-0.34509975796511405,1.2955993879394843,0.06507502851103553,0.8854246014633347,-0.5623528273609342,35.897335576509256,-42.64979780979436,0.4101747864761497,4,-0.19000005722046076,-0.5299997329711932,-0.9549996852874774,-2.242499828338625,-0.2899999618530291,3,-0.05060584830079773,1.0895545332391887,14.085000038146973,1.2686571413117298,13.994999885559082,-1.0526328998288599,14.21500015258789,-0.05060584830079773
4972,2019-04-23,13.84000015258789,14.0600004196167,13.84000015258789,13.989999771118164,1068023.0,-0.01354237947252368,-1.9333443535979045,1.2499980131766313,65.4028596674795,69.09026471996725,0.013771814839991237,-0.36676865982429163,-0.6590311555645485,-1.9508073126661696,20.986070034764975,0.2200002670288086,0.3396258821082885,0.25625023841857875,-0.5612290805273137,1.0737295573644712,-0.15248942105436747,0.664989897891525,-0.27487090769431965,0.0,-75.08480188213917,0.40873965947294605,4,-4.76837158203125e-07,-0.3400001525878906,-0.7650001049041748,-2.0525002479553223,0.05000019073486506,1,-0.024566484742727046,-1.6875204892383069,14.029999732971193,1.0895545332391887,14.085000038146973,1.2686571413117298,13.994999885559082,-0.024566484742727046
4973,2019-04-24,13.90999984741211,13.954999923706055,13.755000114440918,13.84000015258789,830259.0,0.0050577813621721646,1.5,-0.4666658189540073,63.77172390291927,70.38030312958992,-0.0015191257354594256,-0.3960352924148225,-0.7131134817611908,-1.9884713856092588,20.881157131934465,0.19999980926513672,0.3599004762517666,0.2874999523162849,-0.5137261598990222,1.088726064531592,-0.11311310379136863,0.6881130084239384,-0.259086143949224,29.523780113423648,-41.29103132274317,0.40061305610765324,4,-0.07000017166137695,-0.4099998474121094,-0.867499828338623,-2.122499942779541,-0.2849998474121094,2,-0.03558590158080943,-1.9333443535979045,13.84000015258789,-1.6875204892383069,14.029999732971193,1.0895545332391887,14.085000038146973,-0.03558590158080943
4974,2019-04-25,13.880000114440918,14.0,13.744999885559082,13.90999984741211,1013456.0,-0.0021567026096533937,1.428572077329349,-0.42856948228882835,57.54191640693684,70.2395244734896,0.1062836510883578,-0.32106492473566384,-0.66641086229113,-1.9258225249790097,20.89287999344537,0.25500011444091797,0.37212014220153833,0.21850023269653285,-0.5509433442240841,0.9879438096171498,-0.1662215557637765,0.6032220211568422,-0.15359608743703568,27.272779816778893,-39.25864013581045,0.3847217884603086,4,0.13249969482421875,-0.38000011444091797,-0.8375000953674316,-1.9900002479553223,-0.15999984741211115,3,-0.014409208041508359,1.5,13.90999984741211,-1.9333443535979045,13.84000015258789,-1.6875204892383069,14.029999732971193,-0.014409208041508359
4975,2019-04-26,14.795000076293945,15.100000381469727,14.0,14.0,3378285.0,0.0659221869098583,-1.767296291586794,-26.500238420701276,73.81405046766247,70.83424878213181,-0.7346969631896698,-1.1463801394106135,-1.5464776362640755,-2.8017228581582643,23.246964337118854,1.2200002670288086,0.43051737104981136,1.0392501831054695,0.19887240688886543,1.8796279593220735,0.6190612949971666,1.4594390712137724,-1.0500001907348633,77.49076062361128,11.848879161211144,0.42018888810830207,4,-0.372499942779541,-0.8849997520446777,-1.6974999904632568,-2.7824997901916504,-0.880000114440918,4,-0.05204464033747758,1.428572077329349,13.880000114440918,1.5,13.90999984741211,-1.9333443535979045,13.84000015258789,-0.05204464033747758
4976,2019-04-29,14.5,14.68000030517578,14.46500015258789,14.654999732971193,836411.0,-0.019939173691970735,1.0975534869440409,-0.19496819886327055,65.07093038041464,69.82629821078726,-0.40027047439057384,-0.7724521665842872,-1.2213475341794702,-2.469660140000844,25.693582054668195,0.3299999237060547,0.4975483277670829,0.6690001010894768,-0.15389999673677046,1.4919001989157241,0.25755005217635407,1.0804501500025996,-0.755000114440918,55.71954524883852,-5.995579734100161,0.4114500489131235,4,-0.0774998664855957,-0.5899996757507324,-1.4024999141693115,-2.434999942779541,-0.2849998474121094,0,-0.042068941839809915,-1.767296291586794,14.795000076293945,1.428572077329349,13.880000114440918,1.5,13.90999984741211,-0.042068941839809915
4977,2019-04-30,14.520000457763672,14.720000267028807,14.43000030517578,14.479999542236328,1162800.0,0.0013793419147360986,-3.14287465940044,-0.2580708673529002,67.45454009505528,68.70670669552732,-0.3873211618943664,-0.7215471760189924,-1.2097195700444843,-2.4523448996672634,28.013243885548306,0.28999996185302734,0.525410964512961,0.6205005168914788,-0.1917279945779935,1.432729028360951,0.21438626115674353,1.026614772626214,-0.5853005027771001,57.19559325207045,-2.5157623518212304,0.4061142557347361,4,-0.09750032424926758,-0.6100001335144043,-1.4225003719329834,-2.435000419616699,-0.1900005340576172,1,-0.053719053860528665,1.0975534869440409,14.5,-1.767296291586794,14.795000076293945,1.428572077329349,13.880000114440918,-0.053719053860528665
4978,2019-05-02,14.539999961853027,14.68000030517578,14.46500015258789,14.46500015258789,769748.0,0.0013773762712701032,-4.733351983011791,1.8749523173755485,70.35647380258405,68.03531089326862,-0.3982517066281783,-0.6695505486150228,-1.196722566821979,-2.4331763649310645,30.199705619634713,0.21500015258788885,0.5228212643673142,0.5730000019073493,-0.21498496313125948,1.3609849669459582,0.17900751938804405,0.9669924844266546,-0.4421579471588135,58.67157087345978,-4.547151555009535,0.39399248251930447,5,-0.11749982833862305,-0.6299996376037598,-1.4424998760223389,-2.4549999237060547,0.020000457763671875,3,-0.04470423798044032,-3.14287465940044,14.520000457763672,1.0975534869440409,14.5,-1.767296291586794,14.795000076293945,-0.04470423798044032
4979,2019-05-03,14.574999809265135,14.619999885559082,14.43000030517578,14.524999618530273,783332.0,0.002407142194218226,1.714273063535015,0.6666709052299395,66.02150422959718,66.87588678077537,-0.38255635085295125,-0.64134689442783,-1.1915136976547185,-2.4243353846947464,32.15726848484249,0.18999958038330256,0.5052349698271481,0.5469998359680162,-0.2303195419037909,1.3243192138398232,0.15834014703211174,0.9356595249039206,-0.3368556232223501,52.27269180551277,-6.033470600873002,0.38865968893590386,5,-0.15249967575073065,-0.6649994850158674,-1.4774997234344465,-2.4899997711181623,0.029999732971193183,4,-0.0651800906824872,-4.733351983011791,14.539999961853027,-3.14287465940044,14.520000457763672,1.0975534869440409,14.5,-0.0651800906824872
4980,2019-05-06,14.279999732971193,14.489999771118164,14.220000267028807,14.4399995803833,588272.0,-0.020240142720716503,1.0769174338847658,-3.199984741269223,56.07287769842509,65.05631962789714,-0.06368369700188659,-0.30944379711987224,-0.8622888125114496,-2.0905170855314434,33.00412183863595,0.3549995422363281,0.4553321578323768,0.21849975585937642,-0.5405030984922501,0.9775026102110029,-0.16100167131643595,0.5980011830351888,0.8200006484985334,11.999893188477273,-41.4161697661066,0.3795014271758132,5,0.14250040054321111,-0.3699994087219256,-1.131249666213991,-2.1949996948242205,0.3000001907348615,0,-0.03921564960883017,1.714273063535015,14.574999809265135,-4.733351983011791,14.539999961853027,-3.14287465940044,14.520000457763672,-0.03921564960883017
4981,2019-05-07,14.010000228881836,14.350000381469727,14.010000228881836,14.220000267028807,1013113.0,-0.01890752865113532,-2.2380961031057987,1.312501490117544,49.25093679780344,63.26166153126646,0.2270581239056071,-0.002558855535724547,-0.5667826607576991,-1.7842325105023953,33.58938168082089,0.3400001525878906,0.4159507582821469,-0.07499976158142019,-0.7940708402646397,0.6440713171017993,-0.43453530092302906,0.2845357777601887,1.0724001502990728,0.0,-48.62690819000419,0.3595355393416095,5,0.41249990463256836,-0.022500038146972656,-0.9300000667572021,-1.8025002479553223,0.6449995040893572,1,-0.0067808897556592695,1.0769174338847658,14.279999732971193,1.714273063535015,14.574999809265135,-4.733351983011791,14.539999961853027,-0.0067808897556592695
4982,2019-05-08,13.890000343322756,14.079999923706055,13.880000114440918,14.024999618530273,880355.0,-0.008565302184056933,-1.5806471460477822,0.642853574688577,43.80952519354148,61.04363945244671,0.3966035058922923,0.14371134118277062,-0.42536841853137375,-1.6212514355395662,33.958178650940155,0.19999980926513672,0.365334151217656,-0.20699968338012553,-0.9031499693856713,0.4891506026254202,-0.5550748263828993,0.14107545962264822,1.1495040298461898,1.250028312199743,-39.95651948442354,0.3480751430027731,5,0.5324997901916486,0.18749999999999822,-0.7637503147125262,-1.302500247955324,0.6399993896484375,2,0.02339811383959889,-2.2380961031057987,14.010000228881836,1.0769174338847658,14.279999732971193,1.714273063535015,14.574999809265135,0.02339811383959889
4983,2019-05-09,13.75,13.93000030517578,13.734999656677244,13.859999656677244,836088.0,-0.010079218132637235,-1.7857167185508929,0.8148166462979552,45.18664106047121,59.670831080617205,0.5716345679789967,0.3148166251455642,-0.270135917023671,-1.4417612335838736,34.16125953111272,0.19500064849853516,0.32678589211167264,-0.35650000572204554,-1.02648904677074,0.31348903532664885,-0.6914945262463927,-0.02150548519769835,1.2199341176452645,1.6949536094140918,-34.677074406057734,0.3349945205243476,5,0.6675000190734863,0.3600001335144043,-0.5949997901916504,-1.1549997329711914,0.6350002288818359,3,0.04218181263316767,-1.5806471460477822,13.890000343322756,-2.2380961031057987,14.010000228881836,1.0769174338847658,14.279999732971193,0.04218181263316767
4984,2019-05-10,13.795000076293945,13.979999542236328,13.795000076293945,13.899999618530273,673455.0,0.003272732821377744,-2.5238147138964577,0.9545442723008919,44.19999855041448,56.380380867589636,0.5736328808326103,0.3126228714696495,-0.2992280695045437,-1.4460500213832859,34.269167687073946,0.22999954223632812,0.31773444780164795,-0.3284999370574955,-0.9439167989143566,0.2869169247993657,-0.6362083679859261,-0.020791506129064885,1.0761392844738769,7.9470742413239925,-24.217329503944338,0.30770843092843025,5,0.43249988555908025,0.33750009536743164,-0.6499998569488525,-1.0,0.40499973297118963,4,0.05545489953547533,-1.7857167185508929,13.75,-1.5806471460477822,13.890000343322756,-2.2380961031057987,14.010000228881836,0.05545489953547533
4985,2019-05-13,13.529999732971193,13.895000457763672,13.510000228881836,13.895000457763672,613667.0,-0.019209883425672647,1.1095861061685623,3.4762125340599286,40.774904632536135,53.680822451158704,0.7155724773209755,0.583934185489472,-0.024294916246031306,-1.1417055420783324,33.6402188338526,0.38500022888183594,0.30361949065813576,-0.5785002708435041,-1.2371440712780881,0.08014352959107995,-0.9078221710607952,-0.24917837062621295,1.250248451469382,2.3808929114765442,-28.10049966606817,0.32932190021729174,5,0.5850005149841291,0.6950006484985334,-0.3849995136261004,-0.6474995613098162,1.0150003433227521,0,0.07945305472885367,-2.5238147138964577,13.795000076293945,-1.7857167185508929,13.75,-1.5806471460477822,13.890000343322756,0.07945305472885367
4986,2019-05-14,13.579999923706055,13.710000038146973,13.529999732971193,13.529999732971193,738341.0,0.0036955056704854883,-6.199984741269586,-0.1369865519124356,44.94162918763265,51.17938790588952,0.5826143760065285,0.5295824966324041,-0.06518839964044432,-1.1487973423065085,32.282982160029384,0.18000030517577947,0.31131138595178953,-0.5085000991821289,-1.2066789854132018,0.18967878704894403,-0.8575895422976654,-0.15941065606659244,1.0732234651786463,12.280654789789992,-21.14530062104071,0.3490894431155368,5,0.5150003433227539,0.6700000762939453,-0.37999963760376154,-0.6524996757507324,0.625,1,0.0736377029173867,1.1095861061685623,13.529999732971193,-2.5238147138964577,13.795000076293945,-1.7857167185508929,13.75,0.0736377029173867
4987,2019-05-15,13.670000076293945,13.734999656677244,13.579999923706055,13.65999984741211,716691.0,0.0066274044987866265,1.2142915531335459,0.20000381468272088,45.36680005832509,48.40275748986075,0.4015937293776304,0.4317922236257612,-0.15387488397308502,-1.1951696409211472,30.505859803157804,0.15499973297118963,0.18722336012905316,-0.3994999408721931,-1.1223372320889347,0.32333735034454847,-0.7609185864805639,-0.03808129526382231,0.8689009965904688,34.04257046040217,0.11793444919276652,0.36141864560837034,5,0.39499998092651367,0.5799999237060547,-0.46999979019165217,-0.742499828338623,0.5349998474121094,2,0.07205557067884749,-6.199984741269586,13.579999923706055,1.1095861061685623,13.529999732971193,-2.5238147138964577,13.795000076293945,0.07205557067884749
4988,2019-05-16,13.369999885559082,13.779999732971193,12.869999885559082,13.670000076293945,2463037.0,-0.021945880692064823,2.5000027509862113,-29.99933244325768,41.08391398526404,45.63191412937928,0.5790715936547066,0.7011917174656954,0.1481709650158063,-0.8538011997200066,29.125334726943468,0.9099998474121112,0.09388400019144072,-0.6572501182556145,-1.4405325748876887,0.12603233837645966,-1.0488913465716507,-0.2656088899395783,1.0660111029250743,45.045058977471804,9.854392680973966,0.39164122831603687,5,0.309999942779541,0.6150002479553223,-0.16999959945678889,-0.44249963760375977,0.9200000762939453,3,0.08676139546306394,1.2142915531335459,13.670000076293945,-6.199984741269586,13.579999923706055,1.1095861061685623,13.529999732971193,0.08676139546306394
4989,2019-05-17,12.890000343322756,13.204999923706055,12.760000228881836,13.199999809265135,1772825.0,-0.03590123757254282,1.7812507450587702,1.0333308961671734,10.721658079665715,40.59288972729491,0.8883361577639644,1.1532928038837955,0.6282268661828585,-0.33312804375577976,28.558217149565383,0.6099996566772461,-0.028892689329275356,-1.0819996833801255,-2.0162057581742197,-0.1477936085860314,-1.5491027207771726,-0.6148966459830785,1.3580893128103924,11.453752266551655,-17.626720115190786,0.46710303739704734,5,0.6649999618530256,1.0399999618530256,0.30999994277953746,0.03749990463256658,1.3499994277954084,4,0.11598136894802469,2.5000027509862113,13.369999885559082,1.2142915531335459,13.670000076293945,-6.199984741269586,13.579999923706055,0.11598136894802469
4990,2019-05-20,13.095000267028807,13.18000030517578,12.885000228881836,12.890000343322756,893773.0,0.015903795053988867,-1.7441848086442588,-0.6612912157214982,19.914353104546592,37.33326931693304,0.5560405295831696,0.9173550086012181,0.427600869224241,-0.4969670733836935,28.01287010376768,0.29500007629394354,-0.16742002648607546,-0.8274997711181662,-1.8382706392034294,0.18327109696709698,-1.3328852051607978,-0.3221143370755346,0.9447568692891579,32.843156962713884,6.837718195734276,0.5053854340426313,5,0.3249998092651385,0.8350000381469744,0.1512496471405047,-0.16000032424926403,1.1449995040893572,0,0.0843833157467393,1.7812507450587702,12.890000343322756,2.5000027509862113,13.369999885559082,1.2142915531335459,13.670000076293945,0.0843833157467393
4991,2019-05-21,13.31999969482422,13.359999656677244,13.05500030517578,13.095000267028807,1058255.0,0.017182086537403718,1.0000000000000233,1.0975585928414286,26.377928513446378,35.39642524136691,0.24906315083806874,0.6708307078081557,0.20968006207967527,-0.6779616621132742,27.21931751729276,0.30499935150146484,-0.29391753896582173,-0.5670003414154028,-1.611194291792037,0.4771936089612314,-1.08909731660372,-0.044903366227085684,0.5405914744526861,54.90193511832587,31.485178547532197,0.5220969751883171,5,0.050000190734861505,0.6100006103515607,0.03875041007995428,-0.31749963760376154,0.6950006484985352,1,0.09196699771289985,-1.7441848086442588,13.095000267028807,1.7812507450587702,12.890000343322756,2.5000027509862113,13.369999885559082,0.09196699771289985
4992,2019-05-22,13.5,13.550000190734865,13.1899995803833,13.1899995803833,1601028.0,0.013513536734218068,-1.3225814390618433,1.3777831466245984,30.740740086643,33.79132513316379,0.008854661082812854,0.48913038644620777,0.04721658547609309,-0.8127032021250677,27.07188352133962,0.3600006103515643,-0.376296530811592,-0.37000002861022985,-1.4283900484853245,0.6883899912648648,-0.8991950385477772,0.15919498132731746,0.2065084376215971,72.54903244083698,51.377951924261524,0.5291950099375474,5,-0.13000011444091797,0.43000030517578125,0.010000228881835938,-0.3624997138977051,0.6949996948242205,2,0.052222216570818825,1.0000000000000233,13.31999969482422,-1.7441848086442588,13.095000267028807,1.7812507450587702,12.890000343322756,0.052222216570818825
4993,2019-05-23,13.414999961853027,13.505000114440918,13.364999771118164,13.399999618530273,1094018.0,-0.006296299121998028,-2.2941242468781207,0.048388138768654304,28.90909368341616,32.092335703497305,0.04619556549292092,0.5640647475668104,0.15283470003345911,-0.6834372295898596,27.33481264928395,0.1400003433227539,-0.42614121206192657,-0.4302500724792484,-1.5076810953756379,0.6471809504171411,-0.968965583927444,0.10846543896894723,0.15899732654500376,82.91136260751453,62.96148392382141,0.5387155114481951,5,-0.08749961853027344,0.5150003433227539,0.19125032424926758,-0.19249963760375977,0.75,3,0.05888930034286077,-1.3225814390618433,13.5,1.0000000000000233,13.31999969482422,-1.7441848086442588,13.095000267028807,0.05888930034286077
4994,2019-05-24,13.68000030517578,13.68000030517578,13.4399995803833,13.4399995803833,1407908.0,0.01975403235753337,1.0000000000000149,15.99968211583687,38.970599836542945,31.891857392831394,-0.26466538802292483,0.2986232389340078,-0.08836552625504268,-0.9047360193062364,27.266406768081197,0.26500034332275213,-0.4471804905842127,-0.15524973869323944,-1.2350327141545474,0.9245332367680685,-0.6951412264238925,0.38464174903741366,-0.9200000762939435,100.0,75.77925479225196,0.5398914877306535,5,-0.4100003242492658,0.2500000000000018,-0.027499914169309747,-0.4075002670288068,0.8649997711181658,4,0.04459061718342627,-2.2941242468781207,13.414999961853027,-1.3225814390618433,13.5,1.0000000000000233,13.31999969482422,0.04459061718342627
4995,2019-05-27,14.024999618530273,14.145000457763672,13.625,13.670000076293945,982855.0,0.025219247489633778,-1.337082311793852,1.4791602923003062,50.268325388890965,32.48371252630454,-0.5945926128615824,-0.11280385679219407,-0.40796651137407736,-1.202945272734338,25.072919336580863,0.5200004577636719,-0.456324008300399,0.2282495975494392,-0.7583355062092423,1.2148347013081207,-0.26504295432990155,0.7215421494287799,-1.2465993881225579,88.9907502353563,59.15722237903418,0.4932925518793411,5,-0.5724992752075195,-0.09499931335449219,-0.3549997806549072,-0.747499942779541,-0.2349996566772461,0,0.015329779567610613,1.0000000000000149,13.68000030517578,-2.2941242468781207,13.414999961853027,-1.3225814390618433,13.5,0.015329779567610613
4996,2019-05-28,13.890000343322756,14.0600004196167,13.824999809265135,13.9350004196167,1347347.0,-0.00962561703239928,-1.685703698052303,-0.1267609417478808,50.0,32.998512519823976,-0.459295165748312,-0.02724421424362511,-0.2540944018416038,-1.0214659298702227,22.76089311867275,0.23500061035156428,-0.4706569269398013,0.12375030517578267,-0.807456427891541,1.0549570382431064,-0.3418530613578792,0.5893536717094445,-1.0569361038208012,73.29844186736268,38.20316034285459,0.4656033665336622,5,-0.4375000000000018,0.03999996185302557,-0.22000050544738947,-0.5400004386901873,0.10999965667724432,1,0.025197942343007984,-1.337082311793852,14.024999618530273,1.0000000000000149,13.68000030517578,-2.2941242468781207,13.414999961853027,0.025197942343007984
4997,2019-05-29,13.739999771118164,13.875,13.65999984741211,13.789999961853027,627257.0,-0.010799176997623339,-1.0476201288822484,1.1111134658585613,49.822690958084316,33.969487739026235,-0.3333793190904544,0.06463853373889705,-0.09108821812825063,-0.8299362961412804,20.08421504161752,0.2300004959106463,-0.4562627341244472,0.012749767303466442,-0.8482255341957572,0.8737250688026901,-0.4177378834461454,0.44323741805307826,-0.8544580828857402,48.076880754135644,8.394952862566207,0.43048765074961187,5,-0.28749942779541016,0.1900005340576172,-0.06999993324279785,-0.3899998664855957,0.3950004577636719,2,0.020014598019328256,-1.685703698052303,13.890000343322756,-1.337082311793852,14.024999618530273,1.0000000000000149,13.68000030517578,0.020014598019328256
4998,2019-05-30,13.890000343322756,13.890000343322756,13.729999542236328,13.765000343322756,527691.0,0.010917072394709626,1.560012817382841,-2.4999904632932157,51.62393608263224,38.5141852949114,-0.4490870647867542,-0.14393480521058066,-0.2288122053127175,-0.939748528507037,17.276800197467576,0.16000080108642756,-0.4563376944933637,0.1952503204345728,-0.5815003928135791,0.9720010336827247,-0.19312503618950316,0.5836256770586488,-0.9540803043090822,63.82981601548629,19.301942560597794,0.38837535662407585,5,-0.3750000000000018,0.03999996185302557,-0.22000050544738947,-0.5400004386901873,0.2899999618530238,3,0.021958196109626904,-1.0476201288822484,13.739999771118164,-1.685703698052303,13.890000343322756,-1.337082311793852,14.024999618530273,0.021958196109626904
4999,2019-05-31,13.625,13.795000076293945,13.545000076293945,13.795000076293945,679703.0,-0.01907849796779504,1.941175150624376,-1.3600006103515625,51.62393608263218,42.037472292476465,-0.0769554062530382,0.048743868530587875,0.041769934889588356,-0.6333775655766267,14.294342618062766,0.34500026702881037,-0.4714872363875866,-0.022250032424926403,-0.6793206178218352,0.6348205529719824,-0.3507853251233808,0.306285260273528,-0.6407167442363271,13.33331214058422,-35.017024848174145,0.32853529269845466,5,-0.024999618530273438,0.30500030517578125,0.04499983787536621,-0.27500009536743164,0.7650003433227557,4,0.039633024723157995,1.560012817382841,13.890000343322756,-1.0476201288822484,13.739999771118164,-1.685703698052303,13.890000343322756,0.039633024723157995
5000,2019-06-03,13.720000267028807,13.800000190734865,13.59000015258789,13.609999656677244,557779.0,0.006972496662664751,-1.800007629414024,-0.6470621234390602,52.35690792484017,44.92402556040911,-0.08266963210885692,-0.09524448827593623,-0.04336692818385934,-0.6872323367144357,12.14312077092531,0.21000003814697443,-0.4448207227047547,0.1007502079009992,-0.4868432382703034,0.6883436540723018,-0.1930465151846512,0.3945469309866496,-0.6892883231851332,33.98059690713406,-18.15023800485887,0.2937967230856511,6,-0.05250024795532049,0.21000003814697443,0.03624963760376154,-0.37000036239623846,0.5999994277954137,0,0.06013118026300157,1.941175150624376,13.625,1.560012817382841,13.890000343322756,-1.0476201288822484,13.739999771118164,0.06013118026300157
5001,2019-06-04,13.914999961853027,14.03499984741211,13.59000015258789,13.595000267028807,849853.0,0.014212805468585499,-1.6969684709418258,2.9090719933416724,53.98373822367215,47.506580908967905,-0.20606232647411638,-0.3138157833303268,-0.22909655465200984,-0.8395349047343537,10.98916539666125,0.44499969482421875,-0.2841246155056538,0.30049991607666016,-0.2752092269870303,0.8762090591403506,0.012645344544814918,0.5883544876085054,-0.8397164774525532,75.51021599760219,20.22007589629051,0.2878545715318456,6,-0.15999984741210938,-0.17499971389770508,0.2512502670288086,-0.1549997329711914,0.3450002670288086,1,-0.0089831117745367,-1.800007629414024,13.720000267028807,1.941175150624376,13.625,1.560012817382841,13.890000343322756,-0.0089831117745367
5002,2019-06-05,14.21500015258789,14.380000114440918,13.869999885559082,13.869999885559082,1236484.0,0.02155948196602897,-1.9565207776447857,1.0781268626469196,63.73984259255526,51.37666412109448,-0.440273222368905,-0.6200075039683544,-0.5092183619202615,-1.094819672441119,10.569967673748582,0.5100002288818359,-0.15138091642688067,0.584250116348267,-0.040462626601010854,1.2089628592975448,0.27189374487362805,0.8966064878229059,-1.0969279892528885,80.23952642934074,22.676352745716557,0.31235637147463885,6,-0.30500030517578125,-0.47499990463256836,-0.04874992370605469,-0.4549999237060547,0.2200002670288086,2,-0.015124878669012798,-1.6969684709418258,13.914999961853027,-1.800007629414024,13.720000267028807,1.941175150624376,13.625,-0.015124878669012798
5003,2019-06-06,14.329999923706055,14.414999961853027,14.15999984741211,14.199999809265135,923104.0,0.00809002953807414,-1.428572077329349,0.37681163426480574,76.56825756666653,55.55418164666375,-0.4602287856426628,-0.7265793077034992,-0.5985638528414761,-1.1655780636293525,10.687581988021012,0.25500011444091797,-0.035757149461135285,0.6702498912811272,-0.027366110603376015,1.3678658931656305,0.3214418903388765,1.019057892223378,-1.136212083304697,90.22987938758754,25.725681951134163,0.34880800094225134,6,-0.34999990463256836,-0.6099996566772461,-0.16374969482421875,-0.5699996948242188,0.3299999237060547,3,-0.013607794547272234,-1.9565207776447857,14.21500015258789,-1.6969684709418258,13.914999961853027,-1.800007629414024,13.720000267028807,-0.013607794547272234
5004,2019-06-07,14.5600004196167,14.574999809265135,14.335000038146973,14.34000015258789,798835.0,0.016050278934765183,-1.0869500317199532,1.6923082566115017,76.78244653845937,58.50019510772691,-0.617176654530013,-0.9447680874855919,-0.798580184694833,-1.3650387292441266,10.79613470441923,0.24499988555908025,0.07053612093477923,0.8620003700256351,0.057464502791621186,1.666536237259649,0.45973243640862904,1.2642683036426412,-1.2685156094992074,98.47721879426497,28.730160849355343,0.4022679336170065,6,-0.5000004768371582,-0.8700003623962402,-0.3937501907348633,-0.8000001907348633,0.3599996566772461,4,-0.026098908206688365,-1.428572077329349,14.329999923706055,-1.9565207776447857,14.21500015258789,-1.6969684709418258,13.914999961853027,-0.026098908206688365
5005,2019-06-10,14.604999542236328,14.645000457763672,14.5,14.5600004196167,267562.0,0.003090598991947857,1.3199896241025992,0.2045412181874141,75.14676504752316,61.29428011300726,-0.6383835354745742,-0.954014387592073,-0.8063288187860085,-1.3784472820506721,11.941670772866223,0.14500045776367188,0.2008954577897537,0.8532495021820061,-0.0424963571814061,1.7489953615454183,0.4053765725003,1.3011224318637122,-1.1851632322040722,96.20844512261264,23.568056690373638,0.44787292968170606,6,-0.5099992752075195,-0.9024991989135742,-0.4387493133544922,-0.8449993133544922,0.2700004577636719,0,-0.01472093157495924,-1.0869500317199532,14.5600004196167,-1.428572077329349,14.329999923706055,-1.9565207776447857,14.21500015258789,-0.01472093157495924
5006,2019-06-11,14.579999923706055,14.6850004196167,14.529999732971193,14.550000190734865,483997.0,-0.0017117164884515867,-3.4285500197546734,0.6666737310585596,72.50000198682177,63.813981338422536,-0.5645867977725239,-0.8962049157469174,-0.7463414096231595,-1.3243163457229556,13.17964063101556,0.15500068664550604,0.2846843844427358,0.7782498836517338,-0.18613842305063955,1.742638190354107,0.296055730300548,1.2604440370029195,-1.0131439159460296,87.11651201160791,13.867051291303284,0.4821941533511863,6,-0.4649996757507324,-0.8574995994567871,-0.41374969482421875,-0.8199996948242188,0.3299999237060547,1,-0.017832663253934067,1.3199896241025992,14.604999542236328,-1.0869500317199532,14.5600004196167,-1.428572077329349,14.329999923706055,-0.017832663253934067
5007,2019-06-12,14.654999732971193,14.744999885559082,14.43000030517578,14.585000038146973,1000851.0,0.0051440198667760395,1.5199966430664205,2.3333439298091427,75.94142443066823,66.5159244882043,-0.5544508565399848,-0.9419201223298614,-0.789757420631453,-1.3727262343365627,14.27057807973624,0.31499958038330256,0.3110783320912205,0.8039997100830103,-0.23014154040603252,1.8381409605720531,0.2869290848384889,1.3210703353275317,-0.9316035075512339,84.61535953519414,12.068064466991004,0.5170706252445211,6,-0.5099997520446795,-0.9024996757507342,-0.4499995708465594,-0.8949995040893572,0.17000007629394176,2,-0.02695322492573493,-3.4285500197546734,14.579999923706055,1.3199896241025992,14.604999542236328,-1.0869500317199532,14.5600004196167,-0.02695322492573493
5008,2019-06-13,14.529999732971193,14.625,14.449999809265135,14.5649995803833,703020.0,-0.008529512267323458,1.2580569740971126,-0.4999999999999619,68.88888417938412,68.4342520545101,-0.36779765775455786,-0.7647701531533944,-0.6352644594089139,-1.2287784503404655,14.00898210612873,0.20499992370605824,0.3486891469573763,0.6209997177124045,-0.429541805824444,1.671541241249253,0.09572895594398112,1.1462704794808278,-0.6431469219289738,47.56091887717644,-20.62508102393455,0.525270761768424,6,-0.36249971389770685,-0.7774996757507342,-0.2799994945526141,-0.6774997711181658,0.36999988555908025,3,-0.006538149697203566,1.5199966430664205,14.654999732971193,-3.4285500197546734,14.579999923706055,1.3199896241025992,14.604999542236328,-0.006538149697203566
5009,2019-06-14,14.385000228881836,14.539999961853027,14.289999961853027,14.5,575336.0,-0.009979319115906549,1.5641065769396298,3.2857220708448533,58.780505959303646,69.14798516945046,-0.1158363052008653,-0.5291564606591219,-0.46716807578389385,-1.0638852446889508,13.280948696875688,0.25,0.39922187264222053,0.4012502193450924,-0.5522742929972608,1.3547747316874457,-0.0755120368260851,0.8780124755162699,-0.3608438859169194,20.879183067771674,-42.8296712321074,0.4767622561711768,6,-0.2175002098083496,-0.632500171661377,-0.12125015258789062,-0.47499990463256836,0.21500015258789062,4,0.01911710908270514,1.2580569740971126,14.529999732971193,1.5199966430664205,14.654999732971193,-3.4285500197546734,14.579999923706055,0.01911710908270514
5010,2019-06-17,14.199999809265135,14.43000030517578,14.149999618530273,14.43000030517578,817526.0,-0.012860647665841718,1.434783329808877,2.0000082928366476,57.38093832453065,69.52545184732362,0.16138361436964033,-0.2710231619147283,-0.26896496361845124,-0.8651340849978784,12.337932568651599,0.28000068664550604,0.4318799435215155,0.16099982261657608,-0.699181235550121,1.0211808807832732,-0.26909070646677336,0.5910903516999255,-0.060508499485152356,8.40338962947736,-51.85794317626614,0.4300905290833489,6,0.10750007629394709,-0.44749975204467596,-0.019999742507932794,-0.28999948501586736,0.46000003814697443,0,0.0507042448380195,1.5641065769396298,14.385000228881836,1.2580569740971126,14.529999732971193,1.5199966430664205,14.654999732971193,0.0507042448380195
5011,2019-06-18,14.545000076293945,14.55500030517578,14.220000267028807,14.220000267028807,541905.0,0.024295793779075092,-1.0615399061583697,-1.4130396022772111,67.53813242733577,69.94748405118814,-0.0948250259801533,-0.5476207357107441,-0.5942247492948134,-1.1902460648203892,12.09468679075101,0.35500049591064453,0.49820854092761024,0.4447500705718994,-0.37328644582887627,1.262786586972675,0.035731812371510685,0.8537683287722881,0.19999980926513672,66.38660176341514,4.3946566750204425,0.40901825820038806,6,-0.09750032424926758,-0.7925000190734863,-0.3749997615814209,-0.6349997520446777,0.28999996185302734,1,0.02268820364215074,1.434783329808877,14.199999809265135,1.5641065769396298,14.385000228881836,1.2580569740971126,14.529999732971193,0.02268820364215074
5012,2019-06-19,14.204999923706055,14.53499984741211,14.164999961853027,14.53499984741211,892527.0,-0.023375740859708727,1.2424240672774036,-1.0153849765395926,56.338020601670664,67.69967994396637,0.2722359332792177,-0.16031511285209987,-0.24157410112367295,-0.8351665662917291,12.38011365528186,0.38000011444091797,0.5533559356618394,0.06949992179870534,-0.6988810153345373,0.837880858931948,-0.31469054676791686,0.45369039036532754,0.5294999694824227,11.579002316924795,-48.10756123500749,0.3841904685666217,6,0.24249982833862305,-0.4524998664855957,-0.03249979019165039,-0.2949995994567871,0.5399999618530273,2,0.04963040672246066,-1.0615399061583697,14.545000076293945,1.434783329808877,14.199999809265135,1.5641065769396298,14.385000228881836,0.04963040672246066
5013,2019-06-20,14.204999923706055,14.25,14.045000076293945,14.210000038146973,627136.0,0.0,3.823525451873128,0.015151865445192614,63.06306538513415,66.17530426026357,0.28233002428387266,-0.10339692092495589,-0.22576139265233763,-0.8171398777807912,12.530573293181991,0.2049999237060547,0.5927211133327663,0.029999923706053977,-0.6596146049351237,0.7196144523472316,-0.31480734061453575,0.3748071880266437,0.5067199722290052,31.372505020812643,-32.765598584282586,0.34480726432058884,6,0.19000005722045898,-0.4524998664855957,-0.047499895095825195,-0.2949995994567871,0.6549997329711896,3,0.04364659548673355,1.2424240672774036,14.204999923706055,-1.0615399061583697,14.545000076293945,1.434783329808877,14.199999809265135,0.04364659548673355
5014,2019-06-21,14.289999961853027,14.479999542236328,14.225000381469727,14.260000228881836,1466371.0,0.005983811235726888,-4.100012397837054,-5.999809269502194,62.89592603972119,64.81409992606335,0.1732184858655028,-0.1479390641907372,-0.29024999296171394,-0.8827174229287991,13.473434341444133,0.27499961853027344,0.5770742688839974,0.0844999790191654,-0.5657702895420211,0.7347702475803519,-0.24063515526142787,0.40963511329975866,0.38171674490356544,48.03917168747937,-19.09104120088871,0.32513513428059304,6,0.10500001907348633,-0.5374999046325684,-0.45749998092651367,-0.37999963760375977,0.4350004196166992,4,0.042687169930415214,3.823525451873128,14.204999923706055,1.2424240672774036,14.204999923706055,-1.0615399061583697,14.545000076293945,0.042687169930415214
5015,2019-06-24,14.239999771118164,14.479999542236328,14.130000114440918,14.289999961853027,530250.0,-0.0034989636716821204,-1.5925931158716422,-1.6666878596178911,57.869246375459554,63.18846041368977,0.18550660642919148,-0.0853833815568521,-0.23198568997131375,-0.8125899463982691,13.39298984308661,0.34999942779541016,0.514015646801484,0.023749780654906516,-0.6210419614769513,0.6685415227867644,-0.2986460904110224,0.34614565172083545,0.39411393781066906,38.23521711975539,-26.685147351109165,0.32239587106592854,6,0.1550002098083496,-0.4249997138977051,-0.4974994659423828,-0.3299994468688965,0.375,0,0.02528094214451615,-4.100012397837054,14.289999961853027,3.823525451873128,14.204999923706055,1.2424240672774036,14.204999923706055,0.02528094214451615
5016,2019-06-25,14.239999771118164,14.255000114440918,14.079999923706055,14.229999542236328,575452.0,0.0,7.749809269502194,-0.20000381468271378,50.70820473584563,60.38476933648725,0.14774234653175,-0.060942415057024135,-0.22838686549043175,-0.7909809537423413,13.245762077331747,0.17500019073486328,0.4287559764457747,0.006249809265137074,-0.6199909542176787,0.6324905727479528,-0.3068705724762708,0.31937019100654496,0.35876711985257614,39.79587467545864,-22.22889939766803,0.31312038174140777,6,0.0950002670288086,-0.3399996757507324,-0.5649995803833008,-0.3299994468688965,0.36499977111816406,1,0.02949438785426084,-1.5925931158716422,14.239999771118164,-4.100012397837054,14.289999961853027,3.823525451873128,14.204999923706055,0.02949438785426084
5017,2019-06-26,14.015000343322756,14.274999618530273,13.899999618530273,14.135000228881836,911995.0,-0.015800521868810424,-1.142848968537042,-11.999713904253113,41.600006917321295,57.352671862924716,0.304424177010878,0.19575202066501696,-0.004585601641540649,-0.5456211903676849,13.3844142504217,0.375,0.3405982195598103,-0.23249964714050186,-0.8242186371307447,0.359219342849741,-0.5283591421356224,0.06335984785461868,0.5505405387673772,19.82771377928058,-37.03356745419786,0.2958594949951212,6,0.21249961853027166,-0.047500610351564276,-0.36500024795532404,-0.1050000190734881,0.7299995422363263,2,0.05850871742681729,7.749809269502194,14.239999771118164,-1.5925931158716422,14.239999771118164,-4.100012397837054,14.289999961853027,0.05850871742681729
5018,2019-06-27,14.19499969482422,14.204999923706055,13.96500015258789,14.024999618530273,545104.0,0.012843335504249431,1.526306279174823,-1.4166686534900896,39.999968646287876,55.26594549481185,0.08035826454424999,0.04192347371964544,-0.1890354681952804,-0.705204349802619,13.490692534657732,0.23999977111816406,0.2660067138095705,-0.06775026321411026,-0.6359279648296638,0.5004274384014433,-0.35183911402188706,0.21633858759366653,0.3172978861811231,50.86208881011057,-0.704691792122567,0.28408885080777674,6,0.03250026702880682,-0.13999986648559748,-0.5449995994567889,-0.28499937057495295,-0.024999618530275214,3,0.03874605160684874,-1.142848968537042,14.015000343322756,7.749809269502194,14.239999771118164,-1.5925931158716422,14.239999771118164,0.03874605160684874
5019,2019-06-28,14.164999961853027,14.229999542236328,14.100000381469727,14.229999542236328,705645.0,-0.0021134014523530587,3.0,-0.3823503012487478,37.84530546845738,53.095319621914825,0.08478519249053384,0.12063810452823098,-0.15683425852365396,-0.6636173749481422,14.194057346471538,0.12999916076660156,0.1694878268721638,-0.12474999427795375,-0.6106941285478253,0.36119413999191785,-0.36772206141288954,0.11822207285698205,0.29831378215431137,45.68972037607658,-0.22068099016551912,0.24297206713493563,6,0.0625,-0.07250022888183594,-0.5362496376037598,-0.25499963760375977,-0.17500019073486328,4,0.04906457442258261,1.526306279174823,14.19499969482422,-1.142848968537042,14.015000343322756,7.749809269502194,14.239999771118164,0.04906457442258261
5020,2019-07-01,14.545000076293945,14.55500030517578,14.1899995803833,14.19499969482422,898084.0,0.026826693643789312,-1.0277783664646194,-5.384656014789356,49.19168906590972,51.05682591508971,-0.2694675081831672,-0.2048909242408996,-0.5330732898715134,-1.0342535643596147,15.28125836071594,0.39000034332275213,0.11063776778154022,0.2140001296997074,-0.20355661440390627,0.631556873803321,0.00522175764790056,0.4227785017515142,-0.6450004577636719,98.47324909947058,55.388512016377035,0.2087783720518072,7,-0.31750011444091797,-0.40000009536743164,-0.9449999332427979,-0.6349997520446777,-0.39999961853027344,0,0.012375407647412295,3.0,14.164999961853027,1.526306279174823,14.19499969482422,-1.142848968537042,14.015000343322756,0.012375407647412295
5021,2019-07-02,13.789999961853027,14.71500015258789,13.664999961853027,14.6899995803833,2803938.0,-0.051907879716786565,1.2105249420768802,-2.571424678884597,34.7978913903804,48.66347822494635,0.41032303893156197,0.569460903671958,0.21876538125348688,-0.2729073786267655,15.546746491693577,1.0500001907348633,0.0712915537338823,-0.5347499847412109,-0.981262437630738,-0.08823753185168393,-0.7580062111859753,-0.31149375829644654,0.7650003433227521,11.904759742235504,-24.85563044905232,0.22325622644476376,7,0.40000009536743164,0.35500001907348633,-0.09874963760375977,0.12000036239624023,0.5649995803833008,1,0.05982594717529488,-1.0277783664646194,14.545000076293945,3.0,14.164999961853027,1.526306279174823,14.19499969482422,0.05982594717529488
5022,2019-07-03,14.0,14.045000076293945,13.765000343322756,13.875,1276500.0,0.015228429204342975,1.604646830254947,-0.1388889477576988,40.95563395432842,46.20709695485682,0.18795071799242713,0.3610383470424612,0.014104127950000489,-0.47296053506157776,14.984656007577795,0.27999973297118963,0.05164820396401559,-0.31399993896484446,-0.7814971424529382,0.1534972645232493,-0.5477485407088913,-0.08025133722079758,0.7150001525878906,31.904759742235505,-3.3452911978323243,0.2337486017440467,7,0.19000005722045898,0.14499998092651367,-0.3087496757507324,-0.08999967575073242,0.7399997711181641,2,0.043214253016880644,1.2105249420768802,13.789999961853027,-1.0277783664646194,14.545000076293945,3.0,14.164999961853027,0.043214253016880644
5023,2019-07-04,14.135000228881836,14.175000190734865,13.904999732971193,13.904999732971193,566196.0,0.009642873491559678,-1.3478250052866978,1.840003967285142,45.71917819404137,44.298569416447954,0.046909894226878635,0.2220656059381767,-0.1161351720943653,-0.5952118237590689,14.170914415020464,0.2700004577636719,-0.024535439613700305,-0.16924972534179616,-0.6434278886556672,0.3049284379720749,-0.4063388069987308,0.06783935631513849,0.5799999237060547,44.76192206211598,7.37621959376515,0.23708908165693526,7,0.05499982833862305,0.009999752044677734,-0.44374990463256836,-0.22499990463256836,0.3350000381469709,3,0.043155263303840785,1.604646830254947,14.0,1.2105249420768802,13.789999961853027,-1.0277783664646194,14.545000076293945,0.043155263303840785
5024,2019-07-05,14.18000030517578,14.225000381469727,13.904999732971193,14.050000190734865,771384.0,0.0031835921871437023,1.9090932735697992,0.5652166701910966,49.640296654489596,43.384241669673514,-0.017136645565313913,0.15508867437404916,-0.15478612566899663,-0.6266726842344799,12.928185745882598,0.3200006484985334,-0.04715306894713045,-0.10524964332580744,-0.5665574160463045,0.3560581293946896,-0.3359035296860551,0.1254042430344402,0.5139998435974142,49.0476428354093,7.6655714568281965,0.2306538863602485,7,0.00999975204467951,-0.0350003242492658,-0.4574999809265119,-0.2699999809265119,0.25500011444091975,4,-0.0007052347437668249,-1.3478250052866978,14.135000228881836,1.604646830254947,14.0,1.2105249420768802,13.789999961853027,-0.0007052347437668249
5025,2019-07-08,14.390000343322756,14.449999809265135,14.0600004196167,14.229999542236328,837783.0,0.014809593344671912,1.7857125827228335,1.2307743095037702,47.06994778767351,42.97999089765439,-0.22755088819155134,-0.07572699325300469,-0.3853636137251595,-0.8181822992391723,11.697936593939142,0.3899993896484357,-0.08216586949205862,0.11550035476684783,-0.3239358151537086,0.5549365246874043,-0.10421773019343128,0.33521843972712695,0.28341980171203396,69.04764283540963,29.55498382580832,0.21971808496027834,7,-0.2000002861022967,-0.22250032424926935,-0.6250000000000018,-0.4800000190734881,-0.03500080108642756,0,-0.027797120407311193,1.9090932735697992,14.18000030517578,-1.3478250052866978,14.135000228881836,1.604646830254947,14.0,-0.027797120407311193
5026,2019-07-09,14.31999969482422,14.539999961853027,14.119999885559082,14.324999809265135,823572.0,-0.00486453417848709,-1.0740758183355192,-0.03125055879072447,52.42104781301402,44.18232877495359,-0.16205016420224716,-0.027619713654617684,-0.32766790204429874,-0.7309484327210658,10.400227441768687,0.4200000762939453,-0.1262356995567977,0.058499717712404475,-0.35764922001275856,0.4746486554375675,-0.14957475115017616,0.2665741865749851,0.3332520465469333,71.6128547977842,27.408311208875027,0.2080744688625814,7,-0.12999963760376154,-0.1524996757507342,-0.5212495326995867,-0.40999937057495295,-0.014999389648441053,1,-0.01222061737360236,1.7857125827228335,14.390000343322756,1.9090932735697992,14.18000030517578,-1.3478250052866978,14.135000228881836,-0.01222061737360236
5027,2019-07-10,14.260000228881836,14.359999656677244,14.175000190734865,14.225000381469727,733632.0,-0.004189906928843801,-1.740728182087927,-6.999809269507167,51.12936996383479,45.418928921347685,-0.0711219295221035,0.0013387240048761129,-0.2815690462766316,-0.6535703374099064,9.414606265079998,0.18499946594237926,-0.15462576615057344,0.018250226974487305,-0.3544959596284194,0.390996413577394,-0.16812286632696605,0.20462332027594066,0.37348647689895564,55.905569756369964,9.661553605087803,0.1863730933014529,7,-0.07000017166137695,-0.05500030517578125,-0.5125000476837158,-0.34999990463256836,-0.11499977111816406,2,0.006661943326065511,-1.0740758183355192,14.31999969482422,1.7857125827228335,14.390000343322756,1.9090932735697992,14.18000030517578,0.006661943326065511
5028,2019-07-11,14.4350004196167,14.4350004196167,14.260000228881836,14.354999542236328,507309.0,0.012272102940112273,3.3749567871064645,2.28574931880109,52.87129662712726,47.08848349453323,-0.2330002967329321,-0.1909327129335452,-0.4693676725844398,-0.809758337213637,8.45072536715711,0.17500019073486328,-0.1609741530828508,0.19800038337707448,-0.161464201288819,0.557464968042968,0.018268091044127743,0.3777326757100212,0.17911655128553683,83.46464497796782,35.9007779076824,0.17973229233294652,7,-0.24500036239624023,-0.23000049591064453,-0.6100003719329834,-0.5250000953674316,0.029999732971191406,3,0.021129154321809507,-1.740728182087927,14.260000228881836,-1.0740758183355192,14.31999969482422,1.7857125827228335,14.390000343322756,0.021129154321809507
5029,2019-07-12,14.65999984741211,14.744999885559082,14.385000228881836,14.454999923706055,650684.0,0.015587074558698566,-1.0869586850878212,2.562470943054347,57.77778248728256,48.04249387468577,-0.4251041091724481,-0.415580546514704,-0.7059432212797976,-1.011412476746651,8.329552138777705,0.3599996566772461,-0.1220895510510509,0.4092498302459724,0.0074083362374928186,0.811091324254452,0.2083290832417326,0.6101705772502122,-0.994999885559082,87.59122563255805,37.24260324632856,0.20092074700423973,7,-0.4549999237060547,-0.4549999237060547,-0.8099997043609619,-0.7499995231628418,0.05000019073486328,4,-0.012960408073731555,3.3749567871064645,14.4350004196167,-1.740728182087927,14.260000228881836,-1.0740758183355192,14.31999969482422,-0.012960408073731555
5030,2019-07-15,14.920000076293945,14.9399995803833,14.710000038146973,14.710000038146973,759762.0,0.01773535004011162,-1.1904714329181065,1.0243908112282398,61.486495194253195,51.007894297338304,-0.6999206947962584,-0.6523192024115083,-0.9652268310381533,-1.2479950812758744,8.858726044790947,0.2799997329711914,-0.0836442115280267,0.6332500457763679,0.13347876676911596,1.1330213247836198,0.38336440627274193,0.8831356852799939,-1.2334001159667967,97.5610351789652,43.982406450164916,0.24988563950362602,7,-0.567500114440918,-0.6175003051757812,-1.0450000762939453,-1.0099997520446777,-0.2950000762939453,0,-0.032506679235736136,-1.0869586850878212,14.65999984741211,3.3749567871064645,14.4350004196167,-1.740728182087927,14.260000228881836,-0.032506679235736136
5031,2019-07-16,14.875,15.024999618530273,14.75,14.829999923706055,748741.0,-0.003016090888997014,-1.6829241061044482,0.21428603866467455,65.46762121013043,53.73144843687186,-0.5418044949868026,-0.6127444739552939,-0.9113140425953343,-1.1827149026581942,9.12474110760883,0.27499961853027344,-0.03559712522961789,0.5717499732971199,0.017282231035206763,1.126217715559033,0.2945161021661633,0.8489838444280764,-1.1382640548706053,82.35297417560406,23.49280204682762,0.27723387113095627,7,-0.4100003242492676,-0.5300002098083496,-0.9762496948242188,-0.9649996757507324,-0.09000015258789062,1,-0.03495801396730569,-1.1904714329181065,14.920000076293945,-1.0869586850878212,14.65999984741211,3.3749567871064645,14.4350004196167,-0.03495801396730569
5032,2019-07-17,14.90999984741211,14.979999542236328,14.845000267028807,14.899999618530273,702549.0,0.002352930918461116,-1.250007947356672,0.22222693171703473,63.56736414575755,55.71458020928476,-0.48516645157045346,-0.624223684805532,-0.9329421689140158,-1.1986219434728227,9.606252656825452,0.1349992752075213,-0.03835339105730995,0.5714998245239258,-0.04305260727859661,1.1860522563264482,0.2642236086226646,0.878776040425187,-1.0959680818786612,84.96733818689538,24.058794647155437,0.3072762159012608,7,-0.44500017166137695,-0.565000057220459,-0.9912495613098145,-0.9999995231628418,-0.23999977111816406,2,-0.04057676381139186,-1.6829241061044482,14.875,-1.1904714329181065,14.920000076293945,-1.0869586850878212,14.65999984741211,-0.04057676381139186
5033,2019-07-18,14.824999809265135,14.914999961853027,14.80500030517578,14.875,314030.0,-0.005700874514879883,-1.444458573078537,-4.999904634751275,62.26765272080741,57.11761977220897,-0.3263121717984685,-0.5168946932500855,-0.8307691015992003,-1.0973044548757525,10.48444614290262,0.10999965667724787,0.06923790372189309,0.4554997920989976,-0.1923459590472838,1.103345543245279,0.1315769165258569,0.7794226676721383,-0.9383099725518775,68.74999999999972,5.671978223526857,0.32392287557314087,7,-0.2824997901916486,-0.48000001907348455,-0.8762497901916486,-0.8949995040893537,-0.36999988555908025,3,-0.0458684222765714,-1.250007947356672,14.90999984741211,-1.6829241061044482,14.875,-1.1904714329181065,14.920000076293945,-0.0458684222765714
5034,2019-07-19,14.899999618530273,14.954999923706055,14.835000038146973,14.90999984741211,629549.0,0.005059009121758384,1.3999885559518588,0.20000381468270667,57.442337697442525,58.270107539961074,-0.3223366948972064,-0.5732421162644457,-0.8888210156091567,-1.155464873049855,10.769897429527852,0.13000011444091975,0.15052867429125172,0.4999996185302731,-0.18826274672347942,1.1882619837840256,0.15586843590339683,0.8441308011571493,-0.9450111949079947,60.31740745562381,1.6457311001704156,0.3441311826268759,7,-0.3274998664855957,-0.554999828338623,-0.9399995803833008,-0.9699993133544922,-0.4149999618530291,4,-0.029194595777130017,-1.444458573078537,14.824999809265135,-1.250007947356672,14.90999984741211,-1.6829241061044482,14.875,-0.029194595777130017
5035,2019-07-22,14.600000381469727,14.795000076293945,14.5,14.78499984741211,732591.0,-0.020134177499404382,1.8780505959303677,18.499523173755485,70.98447388043283,60.33271043634094,0.01182749315532483,-0.2581238255615226,-0.5664674115930488,-0.8417964747380928,10.935490027035376,0.39999961853027344,0.20331579469059413,0.18200035095214773,-0.5074722474332347,0.8714729493375302,-0.1627359482405435,0.526736650144839,-0.5808112861529686,19.047705548753683,-43.658474388599714,0.34473629919269166,7,-4.76837158203125e-07,-0.25500059127807617,-0.6400003433227539,-0.6700000762939453,-0.3000001907348615,0,0.0075342228632306885,1.3999885559518588,14.899999618530273,-1.444458573078537,14.824999809265135,-1.250007947356672,14.90999984741211,0.0075342228632306885
5036,2019-07-23,14.65999984741211,14.69499969482422,14.56999969482422,14.654999732971193,456744.0,0.004109552354432333,2.3333418104597685,-0.027027723650150718,68.53933427057787,62.26715091486795,0.005731725362011275,-0.3004487774957614,-0.6045663151263376,-0.8884374739186676,11.28892175236258,0.125,0.2446916012957896,0.22099981307983363,-0.47122452224366107,0.9132241484033283,-0.12511235458191372,0.567111980741581,-0.5804621207025402,33.33333333333333,-31.894710245232815,0.34611216766174774,7,-0.017499923706054688,-0.315000057220459,-0.6299998760223389,-0.7299995422363281,-0.029999732971191406,1,-0.0023874384567805773,1.8780505959303677,14.600000381469727,1.3999885559518588,14.899999618530273,-1.444458573078537,14.824999809265135,-0.0023874384567805773
5037,2019-07-24,14.835000038146973,14.914999961853027,14.454999923706055,14.670000076293945,985360.0,0.011937257336722018,1.8307711268328897,32.9992370780205,69.23077729226515,64.08487098877215,-0.088426188384787,-0.4330705746236383,-0.7580823016098392,-1.0533967599054659,12.490472286852533,0.46000003814697266,0.2870621459634002,0.35500001907348633,-0.32856637311818915,1.0385664112651618,0.01321682297764859,0.6967832151693241,-0.6987345979281621,76.0000228881836,7.845114988631664,0.34178319609583746,7,-0.13000011444091797,-0.49000024795532227,-0.7350001335144043,-0.9049997329711914,-0.2700004577636719,2,-0.0033704206677648285,2.3333418104597685,14.65999984741211,1.8780505959303677,14.600000381469727,1.3999885559518588,14.899999618530273,-0.0033704206677648285
5038,2019-07-25,14.744999885559082,14.899999618530273,14.65999984741211,14.899999618530273,667075.0,-0.006066744344891295,2.096776575257339,-0.9393925382192295,65.14745143800369,64.90372309440784,0.05606792088255297,-0.3159521269035892,-0.6375294141772123,-0.9517013806568748,13.756956105263168,0.23999977111816406,0.3196292538830008,0.2374998569488529,-0.44203156728265824,0.917031281180364,-0.10226585516690179,0.5772655690646076,-0.5554103946415836,57.99999237060547,-12.052525650043094,0.33976571211575524,7,-0.005000114440917969,-0.40000009536743164,-0.6449999809265137,-0.8149995803833008,0.2650003433227539,3,-0.005086457093742669,1.8307711268328897,14.835000038146973,2.3333418104597685,14.65999984741211,1.8780505959303677,14.600000381469727,-0.005086457093742669
5039,2019-07-26,14.859999656677244,14.949999809265135,14.53499984741211,14.949999809265135,1261188.0,0.0077992385222593885,8.22220573899034,0.5806471460477822,63.2768276348102,65.1026489211364,-0.030819384045658538,-0.396545698176622,-0.7045360244856003,-1.052462093926927,14.827983505150472,0.41499996185302557,0.36783685494926033,0.31774964332580424,-0.3591119232918345,0.994611209943443,-0.02068113998301513,0.6561804266346236,-0.6202855581029798,81.818146788814,11.157743608536748,0.33843078330881937,7,-0.11999988555908025,-0.5149998664855939,-0.786249637603758,-0.9299993515014631,0.7800006866455114,4,-0.027254356818858017,2.096776575257339,14.744999885559082,1.8307711268328897,14.835000038146973,2.3333418104597685,14.65999984741211,-0.027254356818858017
5040,2019-07-29,14.725000381469727,14.84000015258789,14.40999984741211,14.550000190734865,960974.0,-0.009084742821434455,1.1234596972258655,-1.9444432670707217,61.03545802943033,64.61018634550305,0.08226090554702203,-0.26073799747983983,-0.528731548196987,-0.9029061817198034,14.75625335122506,0.44999980926513494,0.3985834700141275,0.17375035285949636,-0.5080340914578692,0.8555347971768619,-0.1671418692991864,0.5146425750181791,-0.43816915169810144,58.33343635371448,-11.702250670303194,0.3408922221586828,7,-0.030000686645507812,-0.38000059127807617,-0.6512503623962402,-0.7950000762939453,0.9249992370605469,0,-0.016298860344649224,8.22220573899034,14.859999656677244,2.096776575257339,14.744999885559082,1.8307711268328897,14.835000038146973,-0.016298860344649224
5041,2019-07-30,14.614999771118164,14.739999771118164,14.53499984741211,14.729999542236328,516198.0,-0.007470329881280713,2.0370307577106206,-0.6571408330199903,59.41644186578325,64.14897275883925,0.1693063196109712,-0.09039609186515563,-0.3856161524166648,-0.7788408006976901,15.291542477720792,0.2049999237060547,0.39475795069693653,0.022499752044677024,-0.5576043704975859,0.60260387458694,-0.26755230922645445,0.3125518133158085,-0.28387843802102,37.96295151625409,-32.46137449498351,0.2900520612711312,7,0.06750011444091797,-0.26999998092651367,-0.5099997520446777,-0.6849994659423828,1.265000343322754,1,-0.02155317039455551,1.1234596972258655,14.725000381469727,8.22220573899034,14.859999656677244,2.096776575257339,14.744999885559082,-0.02155317039455551
5042,2019-07-31,14.604999542236328,14.675000190734865,14.489999771118164,14.664999961853027,774131.0,-0.0006842442037938712,3.624959767305858,0.5217438176902791,54.9418396727785,63.33499353128047,0.14694530708723974,-0.03451653899763585,-0.3477374221354772,-0.7506195541346212,15.793500220822898,0.185000419616701,0.3538615847084827,-0.0177504539489739,-0.5264686594475236,0.49096775154957584,-0.27210955669824877,0.23660864880030097,-0.232245512013197,36.111057148054535,-31.314450139365356,0.2543591027492752,7,0.0775003433227539,-0.25999975204467773,-0.487499475479126,-0.6749992370605469,1.300000190734865,2,0.0017117817862499773,2.0370307577106206,14.614999771118164,1.1234596972258655,14.725000381469727,8.22220573899034,14.859999656677244,0.0017117817862499773
5043,2019-08-01,14.744999885559082,14.755000114440918,14.529999732971193,14.529999732971193,564971.0,0.009585782109604812,-1.093025318926226,-3.5833108161805316,52.59939069808408,62.79688830912953,-0.0062541035010141854,-0.1333088908442761,-0.45491742900807,-0.8695635675633024,16.82608756504126,0.2250003814697248,0.3057684264623006,0.09174990653991699,-0.36425395557828466,0.5477537686581186,-0.13625202451918383,0.3197518375990178,-0.33311112003752186,62.03704848374624,-2.720411443709459,0.2280019310591009,8,-0.06500005722045898,-0.40000009536743164,-0.6475000381469727,-0.8149995803833008,1.119999885559082,3,-0.01220754876723118,3.624959767305858,14.604999542236328,2.0370307577106206,14.614999771118164,1.1234596972258655,14.725000381469727,-0.01220754876723118
5044,2019-08-02,14.170000076293945,14.619999885559082,14.074999809265135,14.494999885559082,801481.0,-0.038996257289108494,-1.1165037396970758,-1.511625947020115,30.76921948313756,58.328526709430065,0.5076951291143761,0.46473027583500937,0.13835479276695395,-0.2767969313660661,17.962332384979565,0.6700000762939471,0.24640150356238522,-0.4827498912811272,-0.9409553026367714,-0.02454447992548303,-0.7118525969589502,-0.25364718560330424,0.8549995422363281,12.418329986125183,-46.19903156156053,0.22910270567782248,8,0.34249973297118963,0.17499971389770508,-0.028750181198120117,-0.23999977111816406,1.439999580383299,4,0.05928017982111311,-1.093025318926226,14.744999885559082,3.624959767305858,14.604999542236328,2.0370307577106206,14.614999771118164,0.05928017982111311
5045,2019-08-05,13.989999771118164,14.125,13.914999961853027,14.074999809265135,745331.0,-0.012702914905195928,1.2702655332573831,0.26153873240469305,28.77696360941873,53.91048552485683,0.6616464012984569,0.6463665889155585,0.32379056809983453,-0.08133316573695382,18.659390582322487,0.25500011444091797,0.18759047725692213,-0.64275016784668,-1.1777314031693145,-0.10776893252404562,-0.9102407855079964,-0.3752595501853637,1.0159998512268071,8.928547100149409,-44.75785126737519,0.2674906176613169,8,0.44250011444091797,0.35500001907348633,0.1700000762939453,-0.05999946594238281,1.5700006484985352,0,0.11794142953532827,-1.1165037396970758,14.170000076293945,-1.093025318926226,14.744999885559082,3.624959767305858,14.604999542236328,0.11794142953532827
5046,2019-08-06,14.145000457763672,14.260000228881836,14.010000228881836,14.100000381469727,779817.0,0.011079391649848391,-1.2222184546263721,-0.5294124246878231,32.65307446445023,49.84629632176628,0.4759632060570116,0.5033923705126622,0.18049063673503696,-0.22252649889420795,18.975781116981196,0.2700004577636719,0.1408989674731842,-0.4789995193481449,-1.040581679949728,0.08258264125343828,-0.7597905996489374,-0.1982084390473524,0.8173591781616221,27.381006444112426,-21.42536731152229,0.2807910803007919,8,0.28749942779541016,0.19999933242797852,0.04124951362609863,-0.21500015258789062,1.6199998855590838,1,0.10639795772792371,1.2702655332573831,13.989999771118164,-1.1165037396970758,14.170000076293945,-1.093025318926226,14.744999885559082,0.10639795772792371
5047,2019-08-07,14.354999542236328,14.380000114440918,14.175000190734865,14.204999923706055,620226.0,0.014846170213970833,1.0499914169638762,3.333319204848896,39.914152901483796,47.04259648437518,0.2131284127596409,0.3171349885368535,-0.010290533909463662,-0.4195923267703918,19.164851897277437,0.2349996566772461,0.08990219667352406,-0.27375040054321254,-0.8238591282704633,0.2763583271840382,-0.5488047644068388,0.0013039633204137147,0.5654657067260747,52.38089291147633,5.845382484053083,0.2750543638636255,8,0.0775003433227539,0.04000043869018555,-0.1874995231628418,-0.4249992370605469,1.4600000381469727,2,0.10623480465587076,-1.2222184546263721,14.145000457763672,1.2702655332573831,13.989999771118164,-1.1165037396970758,14.170000076293945,0.10623480465587076
5048,2019-08-08,14.739999771118164,14.869999885559082,14.44499969482422,14.449999809265135,769278.0,0.026819940171301404,-1.8333328035146272,1.9333379957529715,46.96969915903245,45.23069332039988,-0.19294600483891422,-0.046213251521660226,-0.3760385875259935,-0.7906464335543859,19.429040983928143,0.5150003433227539,0.05085155566801447,0.09599986076355016,-0.44837415441095807,0.6403738759380584,-0.17618714682370396,0.3681868683508043,0.14024686635986328,86.38742148413705,39.87697236557102,0.27218700758725417,8,-0.3474998474121094,-0.27500009536743164,-0.5724997520446777,-0.8099994659423828,1.0500001907348633,3,0.07903663364607039,1.0499914169638762,14.354999542236328,-1.2222184546263721,14.145000457763672,1.2702655332573831,13.989999771118164,0.07903663364607039
5049,2019-08-09,14.470000267028807,14.854999542236328,14.44499969482422,14.6850004196167,508120.0,-0.018317470032692906,-2.0943233263997634,-0.7413799340320385,47.509576024112945,43.727817542031275,0.017784535914039168,0.22010713105987278,-0.08098432769065944,-0.5100453287726392,18.90216079037203,0.4099998474121076,-0.013412128453801131,-0.16449966430664276,-0.7143023965376347,0.3853030679243492,-0.43940103042213785,0.11040170180885234,-0.5550003051757795,58.115219844416075,7.795038511878992,0.27490136611549565,8,-0.07750034332275213,-0.0050005912780743955,-0.3025002479553205,-0.5399999618530256,1.2449998855590838,4,0.09640632193131249,-1.8333328035146272,14.739999771118164,1.0499914169638762,14.354999542236328,-1.2222184546263721,14.145000457763672,0.09640632193131249
5050,2019-08-12,14.4350004196167,14.800000190734865,14.414999961853027,14.55500030517578,675775.0,-0.0024187869223373237,-3.8124787659516355,0.5581386064831936,45.64798018423437,42.19798846630363,0.008182293724194878,0.22863104666013,-0.023882462142157834,-0.4630228901369726,17.870265095927618,0.3850002288818377,-0.06763053821030418,-0.17524952888488698,-0.7147176782411719,0.36421862047139797,-0.44498360356302946,0.09448454579325549,-0.5012004661560052,49.418646558176924,-2.9242538407883316,0.26973407467814237,8,-0.04250049591064453,0.03499937057495117,-0.2675004005432129,-0.505000114440918,1.6799993515014648,0,0.08139932129574157,-2.0943233263997634,14.470000267028807,-1.8333328035146272,14.739999771118164,1.0499914169638762,14.354999542236328,0.08139932129574157
5051,2019-08-13,14.354999542236328,14.494999885559082,14.229999542236328,14.449999809265135,948081.0,-0.00554214582991297,1.864862078386696,0.7916696469017446,40.36143863069258,40.57794390607186,0.052996784660559015,0.28214295649093124,0.0714601271487929,-0.37285945040391155,16.38309539395288,0.2650003433227539,-0.13111583785884307,-0.22925038337707448,-0.7651044691982545,0.3066037024441055,-0.49717742628766537,0.0386766595335164,-0.40277559700012233,25.8991986387835,-22.48248854692446,0.2679270429105903,8,0.03750038146972656,0.11500024795532227,-0.17624950408935547,-0.4249992370605469,1.3350000381469727,1,0.08394294084335763,-3.8124787659516355,14.4350004196167,-2.0943233263997634,14.470000267028807,-1.8333328035146272,14.739999771118164,0.08394294084335763
5052,2019-08-14,14.30500030517578,14.520000457763672,14.204999923706055,14.399999618530273,714090.0,-0.0034830538944593536,-1.1355962887531115,0.9999899613512395,41.02041602780209,39.291391164929415,0.06254297829195643,0.2998675540876281,0.12686501100357894,-0.30945228236312516,14.841613300456896,0.3150005340576172,-0.18659137873497755,-0.24899964332580815,-0.7756532741908533,0.277653987539237,-0.5123264587583307,0.014327172106714414,-0.3347208479995718,15.037652211448702,-30.80023496007928,0.2633268154325227,8,0.08749961853027521,0.16499948501587092,-0.12625026702880682,-0.3749999999999982,1.5299997329711932,2,0.10206221649773228,1.864862078386696,14.354999542236328,-3.8124787659516355,14.4350004196167,-2.0943233263997634,14.470000267028807,0.10206221649773228
5053,2019-08-15,14.145000457763672,14.34000015258789,14.114999771118164,14.274999618530273,750759.0,-0.011184889479115667,-1.3684184108818953,1.3684221093420348,35.671358081979335,39.83607323146739,0.1435816042893645,0.4282690843809682,0.28681539218303875,-0.13484288172426062,13.283975776175502,0.22500038146972656,-0.23889074732692706,-0.3749995231628418,-0.9156032647583867,0.16560421843270312,-0.6453013939606151,-0.10469765236506845,-0.15702659888626158,4.054148097934649,-35.69444294473889,0.27030187079777274,8,0.2474994659423828,0.3249993324279785,0.05249953269958496,-0.3925004005432129,1.7099990844726562,3,0.11806285391125804,-1.1355962887531115,14.30500030517578,1.864862078386696,14.354999542236328,-3.8124787659516355,14.4350004196167,0.11806285391125804
5054,2019-08-16,14.46500015258789,14.46500015258789,14.125,14.125,765254.0,0.02262281261706023,1.0,-2.6154026732397258,45.14925001352224,41.65521616525666,-0.14546934612610585,0.07800893610564152,-0.036931102188344056,-0.43766507386849796,11.68202517114764,0.3400001525878906,-0.2747747118384183,-0.033249855041503906,-0.543639377196893,0.4771396671138852,-0.28844461611919847,0.22194490603619066,-0.4596857800433014,51.09491490028179,13.131365347758091,0.2551947610776942,8,-0.02500009536743164,0.004999637603759766,-0.2675001621246338,-0.7125000953674316,1.3149995803833026,4,0.0916004006421034,-1.3684184108818953,14.145000457763672,-1.1355962887531115,14.30500030517578,1.864862078386696,14.354999542236328,0.0916004006421034
5055,2019-08-19,14.710000038146973,14.795000076293945,14.414999961853027,14.449999809265135,528008.0,0.016937427098142832,-1.3030315290581742,0.7647062123439112,51.68739398206008,43.7701405561022,-0.31021954863447654,-0.16688373012409485,-0.28435879627357963,-0.6608546381806697,11.678753126926209,0.38000011444091797,-0.3131443644174343,0.20625004768371547,-0.31107971504481924,0.7235798104122502,-0.052414833680551,0.46491492904798193,-0.6876919622085484,87.5,47.49007825475761,0.2586648813642672,8,-0.2175002098083496,-0.24000024795532227,-0.505000114440918,-0.9574999809265137,1.0649995803833008,0,0.06832087775898588,1.0,14.46500015258789,-1.3684184108818953,14.145000457763672,-1.1355962887531115,14.30500030517578,0.06832087775898588
5056,2019-08-20,14.625,14.895000457763672,14.524999618530273,14.675000190734865,845347.0,-0.005778384631308309,-1.9599954223807434,-0.19230825661153028,50.34602875411169,44.929237873060856,-0.16759569998519552,-0.08921429957622884,-0.20201839494524876,-0.5556743354234825,11.761722325653295,0.37000083923339844,-0.2585408995126013,0.12300000190734828,-0.39233722926887715,0.6383372330835737,-0.13466861368076444,0.380668617495461,-0.586038094735617,65.38458716942375,23.853656783174742,0.2576686155881128,8,-0.11999988555908203,-0.1550002098083496,-0.2975001335144043,-0.7750000953674316,0.7650003433227557,1,0.10188032623030185,-1.3030315290581742,14.710000038146973,1.0,14.46500015258789,-1.3684184108818953,14.145000457763672,0.10188032623030185
5057,2019-08-21,14.78499984741211,14.84000015258789,14.5600004196167,14.5600004196167,646249.0,0.010940160506810903,-1.488892844881299,-4.499971389879487,50.68728482919882,45.34230294752379,-0.2907622686952678,-0.2668327532879502,-0.3652913408532612,-0.6968335566743562,11.246292369284935,0.2799997329711914,-0.1726418250201025,0.2854998588562019,-0.22348139006069623,0.7944811077731,0.03100923439775194,0.5399904833146518,-0.7117964000477546,85.89737006198878,45.02044308900748,0.25449062445844944,8,-0.2799997329711914,-0.33750009536743164,-0.38000011444091797,-0.8924999237060547,0.6649999618530256,2,0.06121066907752448,-1.9599954223807434,14.625,-1.3030315290581742,14.710000038146973,1.0,14.46500015258789,0.06121066907752448
5058,2019-08-22,14.670000076293945,14.835000038146973,14.604999542236328,14.699999809265135,548741.0,-0.007778138133582302,-1.874991804402377,-0.13333248562066613,60.20408639904087,46.75280410029356,-0.20868122966552782,-0.16626433179539646,-0.2509387196820114,-0.5641092890357058,10.703007937605392,0.23000049591064453,-0.10222213570238381,0.17425007820129323,-0.3281783220872505,0.676678478489837,-0.07696412194297864,0.4254642783455651,-0.5639247485136174,70.77918860941982,25.21591382698695,0.2512142001442718,8,-0.16499996185302734,-0.2350001335144043,-0.2650003433227539,-0.7775001525878906,0.7749996185302752,3,0.0794137665844743,-1.488892844881299,14.78499984741211,-1.9599954223807434,14.625,-1.3030315290581742,14.710000038146973,0.0794137665844743
5059,2019-08-23,14.454999923706055,14.80500030517578,14.380000114440918,14.789999961853027,774111.0,-0.01465577037966903,1.3287635441080157,11.166767333185645,59.35614477436092,48.27593349919651,0.004433598030454178,0.017748526116687202,-0.03442289785625796,-0.3350894916667464,10.333412362342456,0.4250001907348615,-0.06708143754559082,-0.020500087738037465,-0.49286132959176676,0.45186115411569183,-0.2566807086649021,0.21568053318882718,-0.3173675907263931,14.563060051813185,-34.16224681833158,0.2361806209268646,8,0.05000019073486328,-0.019999980926513672,-0.011250019073486328,-0.5625,1.0249996185302734,4,0.09685227436316257,-1.874991804402377,14.670000076293945,-1.488892844881299,14.78499984741211,-1.9599954223807434,14.625,0.09685227436316257
5060,2019-08-26,14.484999656677244,14.56999969482422,14.324999809265135,14.449999809265135,277886.0,0.0020753879716035595,1.3902436755086558,-0.10447714455708239,57.20337972801664,50.14726028778807,-0.019811248029148132,-0.03283692926185999,-0.05656308332418014,-0.35482442742186926,10.354560539533567,0.24499988555908558,-0.07923758441981654,0.021499681472777254,-0.43613824011294433,0.47913760305849884,-0.20731927932008354,0.25031864226563805,-0.31707259870622195,28.070116732949657,-22.390325477955116,0.2288189607928608,8,0.02000045776367365,-0.052499771118162286,-0.026249885559080255,-0.5924997329711896,0.805000305175783,0,0.08940283790044723,1.3287635441080157,14.454999923706055,-1.874991804402377,14.670000076293945,-1.488892844881299,14.78499984741211,0.08940283790044723
5061,2019-08-27,14.300000190734865,14.515000343322756,14.300000190734865,14.510000228881836,830372.0,-0.012771796363633237,-1.047620128882283,-6.000027247956353,48.82228275097893,51.01413436814105,0.17496561522530385,0.13423590983946987,0.1231861756199617,-0.15941402134635752,10.344595695597476,0.21500015258789062,-0.07880921060703372,-0.14774980545043803,-0.605115943272736,0.3096163323718599,-0.376432874361587,0.08093326346071095,-0.1029901967721365,0.0,-48.14308424027587,0.22868306891114917,8,0.2049999237060529,0.13249969482421697,0.17249965667724432,-0.40750026702881037,0.6449995040893555,1,0.10314681175676332,1.3902436755086558,14.484999656677244,1.3287635441080157,14.454999923706055,-1.874991804402377,14.670000076293945,0.10314681175676332
5062,2019-08-28,14.630000114440918,14.734999656677244,14.229999542236328,14.369999885559082,883042.0,0.02307691743387963,1.1489397966844637,-1.2380961031058093,47.5877245267282,52.33817508422426,-0.1163168913351793,-0.20426792278361816,-0.19737667694119665,-0.47873475841880264,10.748978010590838,0.5050001144409162,-0.06149640152285585,0.1810000896453854,-0.2783081794005131,0.6403083586912839,-0.04865404487756386,0.41065422416833464,-0.40507050192615246,66.11574286439394,21.868039697042214,0.22965413452294905,8,-0.11999988555908203,-0.19750022888183594,-0.13625025749206543,-0.7375001907348633,0.14499950408935547,2,0.05194806718638767,-1.047620128882283,14.300000190734865,1.3902436755086558,14.484999656677244,1.3287635441080157,14.454999923706055,0.05194806718638767
5063,2019-08-29,14.5649995803833,14.795000076293945,14.5,14.630000114440918,625939.0,-0.004442961965082759,-2.025646543291991,-0.2500018339874555,52.28914134334414,53.13149634309337,0.016232881599213655,-0.16173629064723016,-0.12349981165971435,-0.40188756485627053,10.961401037481972,0.2950000762939453,-0.022011806961190317,0.12499957084655833,-0.31660024379813123,0.5665993854912479,-0.09580033647578645,0.3457994781689031,-0.33500003814697266,58.26079889606143,15.115914766305906,0.22079990732234456,8,-0.0024995803833007812,-0.13249969482421875,-0.03999972343444824,-0.6724996566772461,0.35000038146972656,3,0.06076211839194179,1.1489397966844637,14.630000114440918,-1.047620128882283,14.300000190734865,1.3902436755086558,14.484999656677244,0.06076211839194179
5064,2019-08-30,15.010000228881836,15.010000228881836,14.65999984741211,14.75,1485407.0,0.030552740221007513,1.6923082566115248,-3.9999706564159747,61.569414259678105,54.22949859616203,-0.3836772767494523,-0.5697931733067296,-0.5570103963214006,-0.830657068626623,11.495323618549328,0.44500064849853516,0.03320860726612551,0.5280002117156979,0.037453866315193096,1.0185465571162027,0.2827270390154464,0.7732733844159494,-0.7800006866455078,100.0,55.26729610173902,0.2452731727002523,8,-0.3900003433227539,-0.5475001335144043,-0.4675004482269287,-1.1175003051757812,0.054999351501464844,4,0.028980643524932903,-2.025646543291991,14.5649995803833,1.1489397966844637,14.630000114440918,-1.047620128882283,14.300000190734865,0.028980643524932903
5065,2019-09-02,15.640000343322756,15.640000343322756,14.920000076293945,14.93000030517578,1168019.0,0.041972025638526755,1.0281696573085648,2.7307669735539144,71.16970789903435,56.54324072337566,-0.9698765224420338,-1.127656866764445,-1.1663509881235132,-1.446585517391762,12.05381489137307,0.7200002670288104,0.13995217203578392,1.0755002975463892,0.40967353415388175,1.7413270609388967,0.7425869158501346,1.4084136792426438,-1.3632007598876967,100.0,50.70036019779771,0.33291338169625406,9,-0.7050004005432147,-0.8625001907348651,-1.0975005626678485,-1.747500419616701,-0.555000305175783,0,-0.010230230023923093,1.6923082566115248,15.010000228881836,-2.025646543291991,14.5649995803833,1.1489397966844637,14.630000114440918,-0.010230230023923093
5066,2019-09-03,15.649999618530273,15.649999618530273,15.420000076293945,15.524999618530273,751541.0,0.0006393398329933575,2.67999267578125,0.17605632856899073,72.45408669491718,58.961774264011034,-0.9154596124123149,-1.0741990396344718,-1.1551485936379837,-1.4447071895141619,13.137094656582219,0.22999954223632812,0.20290220268791437,1.0102496147155762,0.2162095296944173,1.804289699736735,0.6132295722049967,1.4072696572261556,-1.264143974304199,100.0,44.45109900495669,0.3970200425105796,9,-0.7100000381469727,-0.867499828338623,-1.1299998760223389,-1.7574996948242188,-0.5999994277954084,1,-0.023003173511326525,1.0281696573085648,15.640000343322756,1.6923082566115248,15.010000228881836,-2.025646543291991,14.5649995803833,-0.023003173511326525
5067,2019-09-04,15.880000114440918,15.890000343322756,15.654999732971193,15.779999732971193,790470.0,0.014696517668812747,2.916649447667372,0.8000030517577983,78.30342404908707,60.97281178068283,-1.0882397829461503,-1.2480822286548765,-1.353584147697024,-1.6624897676691592,14.832231240169126,0.24000072479248225,0.2363814393214163,1.164000082015992,0.20860217172168305,2.119397992310301,0.6863011268688375,1.6416990371631464,-1.3677300727844237,99.28055925094719,35.68048452180126,0.477698955147154,9,-0.820000171661377,-0.9774999618530273,-1.3662502765655518,-1.9250001907348633,-0.8150005340576172,2,-0.0588791191988991,2.67999267578125,15.649999618530273,1.0281696573085648,15.640000343322756,1.6923082566115248,15.010000228881836,-0.0588791191988991
5068,2019-09-05,15.904999732971193,15.979999542236328,15.640000343322756,15.899999618530273,1029563.0,0.0015742832714176203,3.387093995533082,0.050000953670697096,75.99277686254874,62.821326457148146,-1.0277059545299725,-1.2451683401132687,-1.3518803307929712,-1.6776366370975406,15.866410455770714,0.33999919891357244,0.28657717032764474,1.130749702453615,0.03713064069862604,2.224368764208604,0.5839401715761205,1.6775592333311096,-1.227402055114748,94.31819495419485,27.932711044155468,0.5468095308774945,9,-0.8000001907348651,-0.9574999809265154,-1.391249895095827,-1.8649997711181658,-0.7550001144409197,3,-0.07104684900424241,2.916649447667372,15.880000114440918,2.67999267578125,15.649999618530273,1.0281696573085648,15.640000343322756,-0.07104684900424241
5069,2019-09-06,15.864999771118164,15.864999771118164,15.545000076293945,15.75,952867.0,-0.0025149300549882625,4.56522316023419,22.99942780849841,72.51461836104073,64.52257519415082,-0.8567615917240801,-1.1544913388013178,-1.2841240405407888,-1.6244037199319514,16.816988379817776,0.35999965667724787,0.3278782874540713,1.0209997653961178,-0.16496007197547158,2.206959602767707,0.4280198467103222,1.6139796840819134,-1.005065832248535,89.15095952280272,24.38557175784007,0.5929799186857949,9,-0.7600002288818359,-0.9175000190734863,-1.3524999618530273,-1.757500171661377,-0.8850002288818359,4,-0.059880228362472976,3.387093995533082,15.904999732971193,2.916649447667372,15.880000114440918,2.67999267578125,15.649999618530273,-0.059880228362472976
5070,2019-09-09,15.609999656677244,15.850000381469727,15.44499969482422,15.850000381469727,976430.0,-0.01607312436935182,2.3749955296651275,-2.0869669779244844,68.00730859823804,66.65424473273517,-0.4753905245266896,-0.850558326320833,-1.0160088596527483,-1.3589561656494649,17.778679020303727,0.42000007629394354,0.3476936396686199,0.7072496891021718,-0.5094172106740036,1.9239165888783472,0.0989162392140841,1.3155831389902595,-0.5932565333362767,33.92852885378424,-29.487931024930035,0.6083334498880877,9,-0.5050001144409162,-0.6624999046325666,-1.1812498569488508,-1.4149999618530256,-0.5850000381469709,0,-0.03491352263168168,4.56522316023419,15.864999771118164,3.387093995533082,15.904999732971193,2.916649447667372,15.880000114440918,-0.03491352263168168
5071,2019-09-10,15.5600004196167,15.585000038146973,15.385000228881836,15.550000190734865,1241219.0,-0.003203026147355348,5.666719649044728,-0.04166749450644745,64.76192102411218,68.56248878800007,-0.2546427060100207,-0.7437891905619232,-0.9288655132696348,-1.2978159693464626,19.32909236049903,0.22499942779540838,0.39024086284649684,0.5970004081726081,-0.6247902028248973,1.8187910191701118,-0.013894897326144573,1.2078957136713608,-0.4084013976303815,29.411830704181106,-29.873718725216357,0.610895305498752,9,-0.32000064849853516,-0.5650005340576172,-1.171250581741333,-1.327500820159912,-0.47500038146972656,1,-0.030527015980725047,2.3749955296651275,15.609999656677244,4.56522316023419,15.864999771118164,3.387093995533082,15.904999732971193,-0.030527015980725047
5072,2019-09-11,15.765000343322756,15.770000457763672,15.484999656677244,15.585000038146973,1143804.0,0.013174801939440206,2.0000000000000187,17.999618539007763,70.16575672410849,70.54877938586276,-0.3148180564567227,-0.8788610036949951,-1.1003433442195139,-1.4873360124786394,21.015454893996367,0.28500080108642756,0.4509713967885194,0.7290003299713153,-0.5016887645172954,1.9596894244599259,0.11365578272700994,1.3443448772156206,-0.4974252485014361,63.86563915486757,5.784701210586505,0.615344547244305,9,-0.44500064849853693,-0.7175006866455096,-1.3762505054473895,-1.4800004959106463,-0.5850000381469762,2,-0.045353640153311336,5.666719649044728,15.5600004196167,2.3749955296651275,15.609999656677244,4.56522316023419,15.864999771118164,-0.045353640153311336
5073,2019-09-12,15.8149995803833,15.84000015258789,15.640000343322756,15.755000114440918,801520.0,0.003171534156148681,2.6363399916770383,0.33332980121222067,76.6666778863721,72.22625312216209,-0.18870205858843114,-0.8404220822745234,-1.119900466813169,-1.5225251665737858,23.14106102333952,0.19999980926513494,0.561748750949782,0.6954996109008782,-0.506940416144424,1.8979396379461804,0.09427959737822711,1.2967196244235293,-0.44768506292387933,89.58328366274864,24.923691692547692,0.601220013522651,9,-0.36499977111816406,-0.7674999237060547,-1.401249647140503,-1.5299997329711914,-0.8499994277954102,3,-0.04742333353775674,2.0000000000000187,15.765000343322756,5.666719649044728,15.5600004196167,2.3749955296651275,15.609999656677244,-0.04742333353775674
5074,2019-09-13,15.789999961853027,15.829999923706055,15.69499969482422,15.829999923706055,634771.0,-0.0015807536638371422,5.750017881410397,-0.6666719649044728,75.63853131801262,72.72278905760413,-0.04629199366657488,-0.7494940930431238,-1.065572290022068,-1.4822314715549467,24.99045993187496,0.13500022888183416,0.6621124200813746,0.6042500019073493,-0.5923472432023615,1.8008472470170602,0.005951379352493902,1.2025486244622048,-0.3369095409248395,87.09668818756819,17.07311160817673,0.5982986225548553,9,-0.10750007629394531,-0.7425003051757812,-1.3612501621246338,-1.505000114440918,-1.119999885559082,4,-0.04053200410822844,2.6363399916770383,15.8149995803833,2.0000000000000187,15.765000343322756,5.666719649044728,15.5600004196167,-0.04053200410822844
5075,2019-09-16,15.71500015258789,15.835000038146973,15.609999656677244,15.734999656677244,773839.0,-0.00474982960394732,1.0454555306541058,0.49998807905963183,79.05545844738586,73.45627480787842,0.04522079134980217,-0.6275147428438821,-0.9682807001552582,-1.4068283780200233,25.892511117670615,0.22500038146972834,0.7638003399015556,0.47900018692016566,-0.717884375080498,1.6758847489208293,-0.11944209408016526,1.0774424679204966,-0.18814245467656399,72.52746792090579,-6.091158664332738,0.5984422810003316,9,-0.032500267028808594,-0.6675004959106445,-1.286250352859497,-1.4300003051757812,-0.9400005340576172,0,-0.04677063972096274,5.750017881410397,15.789999961853027,2.6363399916770383,15.8149995803833,2.0000000000000187,15.765000343322756,-0.04677063972096274
5076,2019-09-17,16.114999771118164,16.114999771118164,15.630000114440918,15.725000381469727,1380320.0,0.025453363960954434,1.4871816189991784,-19.500453006534563,79.6407329249345,73.60486468297259,-0.31500845867719285,-0.9593502341708895,-1.3386242239597426,-1.7993843296995315,26.790777835242917,0.4849996566772461,0.8218471919844106,0.8044998168945305,-0.41747828990633806,2.026477923695401,0.19351076349409624,1.4154888702949648,-0.5247022150013372,100.0,18.98193163254092,0.610989053400435,9,-0.36499977111816406,-1.0,-1.6837499141693115,-1.8299999237060547,-1.239999771118164,1,-0.06763885622520605,1.0454555306541058,15.71500015258789,5.750017881410397,15.789999961853027,2.6363399916770383,15.8149995803833,-0.06763885622520605
5077,2019-09-18,15.6899995803833,16.110000610351562,15.604999542236328,15.970000267028807,913686.0,-0.026372956672116254,-1.2444453863434068,-0.7179516021753544,69.63352249275005,72.89828086410607,0.0896315544408921,-0.48809846186156847,-0.8863607753681642,-1.3696556081973412,27.69809219544248,0.5100002288818359,0.7821392126692466,0.33424963951110875,-0.8727268545948554,1.5412261336170712,-0.26923860754187245,0.93773788656409,0.4250001907348633,16.666666666666664,-64.45283950028502,0.6034882470529813,9,0.06000041961669922,-0.5749998092651367,-1.2587497234344482,-1.3824996948242188,-0.7699995040893555,2,-0.03855956395261728,1.4871816189991784,16.114999771118164,1.0454555306541058,15.71500015258789,5.750017881410397,15.789999961853027,-0.03855956395261728
5078,2019-09-19,15.835000038146973,15.845000267028807,15.539999961853027,15.645000457763672,696429.0,0.009241584553320248,1.9047642835409788,-0.6785682658837517,66.0818822164675,72.18353240359792,-0.07413909233194715,-0.5705999399104815,-1.007492590311145,-1.5093556946834195,28.550136279870884,0.3050003051757795,0.7407230648116148,0.42100009918212855,-0.758770597155749,1.6007707955200061,-0.16888524898681112,1.0108854473510682,0.2799997329711914,51.30437811291839,-26.2938967488544,0.5898853481689392,9,-0.08500003814697266,-0.7200002670288086,-1.4037501811981201,-1.5275001525878906,-0.9049997329711932,3,-0.04136404997747267,-1.2444453863434068,15.6899995803833,1.4871816189991784,16.114999771118164,1.0454555306541058,15.71500015258789,-0.04136404997747267
5079,2019-09-20,15.854999542236328,15.885000228881836,15.619999885559082,15.84000015258789,1207217.0,0.001262993624324249,6.066603936727532,0.07894433039366759,55.498709001089225,70.79368800391472,-0.10695362249153106,-0.5062952513457439,-1.0101524496865117,-1.5244435687073796,30.346281361871373,0.2650003433227539,0.6562026087674475,0.3709996223449714,-0.7328815144607326,1.4748807591506754,-0.18094094605788058,0.9229401907478234,0.2550010681152344,54.78255389090957,-19.156615387343024,0.5519405684028516,9,-0.10499954223632812,-0.7349996566772461,-1.4237496852874756,-1.5099997520446777,-0.8799991607666016,4,-0.056133674887694385,1.9047642835409788,15.835000038146973,-1.2444453863434068,15.6899995803833,1.4871816189991784,16.114999771118164,-0.056133674887694385
5080,2019-09-23,15.779999732971193,15.895000457763672,15.664999961853027,15.760000228881836,553735.0,-0.004730357075403369,-1.190480515528994,1.3333545269584093,53.21782844322873,69.51101105048322,-0.005926583834282795,-0.3470987966229391,-0.9267088609964969,-1.4402080756791218,32.44676104318425,0.23000049591064453,0.5824096973141799,0.2312498092651385,-0.7733598330170057,1.2358594515472827,-0.2710550118759354,0.7335546304062106,0.3072008514404292,41.739104474641685,-27.70956935804177,0.5023048211410723,9,0.019999980926511896,-0.6075000762939471,-1.3249998092651385,-1.4349999427795428,-0.8249998092651385,0,-0.0703421847566944,6.066603936727532,15.854999542236328,1.9047642835409788,15.835000038146973,-1.2444453863434068,15.6899995803833,-0.0703421847566944
5081,2019-09-24,15.774999618530273,15.975000381469727,15.765000343322756,15.845000267028807,1064858.0,-0.00031686403837338784,-3.66670905256926,-3.500119212245082,47.07519056248808,66.94539258808095,0.036630486889629665,-0.23813909297154723,-0.9116982675481093,-1.4215964681741848,34.81577574550129,0.21000003814697088,0.5257322023881184,0.15249972343444895,-0.6653182201076504,0.9703176669765483,-0.2564092483366025,0.5614086952054986,0.29031294097900684,41.22796303763329,-23.43729021887397,0.4089089717710499,9,0.052500247955322266,-0.6024999618530273,-1.2937498092651367,-1.429999828338623,-0.6849994659423828,1,-0.06339144368823557,-1.190480515528994,15.779999732971193,6.066603936727532,15.854999542236328,1.9047642835409788,15.835000038146973,-0.06339144368823557
5082,2019-09-25,15.390000343322756,15.789999961853027,15.19499969482422,15.710000038146973,1148855.0,-0.024405659874328856,1.479170143607587,4.571381861282634,38.05104090051769,62.65476625631936,0.40548283203547975,0.2178880819959268,-0.5220841664757074,-1.0231702093207868,35.79431991481006,0.5950002670288068,0.4872441307048483,-0.27049956321716095,-0.9536878483197757,0.412688721885452,-0.6120937057684674,0.07109457933414554,0.6542997122802756,25.000061132915242,-34.43071197032534,0.34159414255130677,9,0.2649993896484357,-0.2175006866455096,-0.9025003910064715,-1.0450005531311053,-0.34500026702881037,2,-0.033463309410918796,-3.66670905256926,15.774999618530273,-1.190480515528994,15.779999732971193,6.066603936727532,15.854999542236328,-0.033463309410918796
5083,2019-09-26,15.449999809265135,15.5649995803833,15.380000114440918,15.399999618530273,793235.0,0.003898600689012488,-3.111135836220873,-0.15625074505876554,40.45975509602742,58.74601334276545,0.3221397283711287,0.23988937680848998,-0.5739362352812769,-1.0670220779569437,36.652555352781526,0.1849994659423828,0.46617711001765727,-0.2547501087188735,-0.7186177537187586,0.2091175362810116,-0.4866839312188169,-0.02281628621893006,0.5433422246911679,32.6922935847115,-22.029833898022424,0.23193382249994268,9,0.20499992370605646,-0.27750015258788885,-0.9737498760223371,-1.1050000190734846,-0.44999980926513494,3,-0.03430419025981846,1.479170143607587,15.390000343322756,-3.66670905256926,15.774999618530273,-1.190480515528994,15.779999732971193,-0.03430419025981846
5084,2019-09-27,15.44499969482422,15.539999961853027,15.404999732971193,15.449999809265135,747139.0,-0.0003236320066435372,-2.176474548126963,-0.10000190734128939,45.71427863691204,55.04143780826836,0.30514421601414377,0.29423508945160926,-0.5630966817242484,-1.046458030944951,36.973754052735316,0.13500022888183416,0.40822484546172966,-0.28150019645690705,-0.6361399643236485,0.0731395714098344,-0.45882008039027866,-0.10418031252353543,0.5004417987841574,32.051253836090495,-24.255960692994023,0.17731988393337095,9,0.21000003814697088,-0.27250003814697443,-0.974999666213991,-1.0999999046325701,-0.31499958038330256,4,-0.03334408545317247,-3.111135836220873,15.449999809265135,1.479170143607587,15.390000343322756,-3.66670905256926,15.774999618530273,-0.03334408545317247
5085,2019-09-30,15.479999542236328,15.579999923706055,15.369999885559082,15.399999618530273,857824.0,0.002266095701111359,-2.0000136239782016,-15.999618539015755,47.90573288988239,51.515326693262566,0.26072159027566855,0.2599621756093615,-0.582058640416502,-1.061301115369952,36.048433164891726,0.21000003814697266,0.32727633452811133,-0.2385003089904778,-0.6082526360503877,0.13125201806943032,-0.42337647252043276,-0.053624145460522854,0.42041544344500004,36.538409810610084,-22.21372433001833,0.18487616352995426,9,0.1725006103515625,-0.30749988555908203,-1.0099995136260986,-1.1349997520446777,-0.3849992752075213,0,-0.03262268576873917,-2.176474548126963,15.44499969482422,-3.111135836220873,15.449999809265135,1.479170143607587,15.390000343322756,-0.03262268576873917
5086,2019-10-01,15.289999961853027,15.470000267028807,15.225000381469727,15.345000267028807,862177.0,-0.012273875064717998,-1.6486550575814558,-0.6875044703525992,37.46698620264823,47.94126710547348,0.359157308786223,0.4443928892106186,-0.37983257456353137,-0.8528433353331835,34.86076916734004,0.25499916076660156,0.24242046525033345,-0.41049990653991664,-0.8264565355196858,0.005456722439852513,-0.6184782210298021,-0.20252159205003117,0.5680901063768751,15.966424267874723,-40.3981719703286,0.207978314489885,10,0.2950000762939453,-0.11750030517578125,-0.8212499618530273,-0.945000171661377,-0.13500022888183416,1,-0.021909747480887032,-2.0000136239782016,15.479999542236328,-2.176474548126963,15.44499969482422,-3.111135836220873,15.449999809265135,-0.021909747480887032
5087,2019-10-02,14.94499969482422,15.324999809265135,14.94499969482422,15.3100004196167,1203388.0,-0.02256378468865583,-1.0821882732258434,6.636339991677253,30.136967808885146,43.947387726853215,0.6563925572010589,0.7544339154188577,-0.03200431400702186,-0.492640682906055,33.202515074258066,0.3800001144409144,0.1426747441639531,-0.7087501525878892,-1.2352467145519643,-0.18225359062381408,-0.9719984335699277,-0.44550187160585075,0.8733049510013409,0.0,-50.00787018838682,0.26324828098203756,10,0.5150003433227521,0.22749996185302557,-0.4762496948242205,-0.5999999046325701,0.5100002288818342,2,0.009702272380365917,-1.6486550575814558,15.289999961853027,-2.0000136239782016,15.479999542236328,-2.176474548126963,15.44499969482422,0.009702272380365917
5088,2019-10-03,14.774999618530273,15.010000228881836,14.755000114440918,14.949999809265135,626360.0,-0.011375047157265672,-1.3721029262385613,0.4794516252929578,28.265499874817294,40.92147560171189,0.737807439137308,0.8805846324408897,0.14180806499370568,-0.3034822780827806,31.510399675540857,0.25500011444091797,-0.004081992126952372,-0.8222502231597897,-1.4649294733050553,-0.17957097301452407,-1.1435898482324234,-0.500910598087156,0.9734406312151815,2.424182874317256,-41.12036868389343,0.3213396250726331,10,0.5900006294250488,0.5325002670288086,-0.30374956130981445,-0.42999982833862305,0.6400003433227539,3,0.01827414312925235,-1.0821882732258434,14.94499969482422,-1.6486550575814558,15.289999961853027,-2.0000136239782016,15.479999542236328,0.01827414312925235
5089,2019-10-04,14.914999961853027,14.960000038146973,14.760000228881836,14.78499984741211,806067.0,0.009475488794407072,-1.2222281091219278,-0.7428569871553908,33.33332008784927,38.7120857844475,0.5033817584248688,0.7017421826498342,0.0036180884744752007,-0.41565147449688666,30.126503292867664,0.19999980926513672,-0.10222172800200191,-0.6347498893737793,-1.3321999562743763,0.06270017752681589,-0.9834749228240778,-0.2860248559234808,0.7340962743619741,19.393925382192297,-19.63828934925947,0.3487250334502979,10,0.4500002861022949,0.4724998474121094,-0.41750001907348633,-0.570000171661377,0.41499996185302734,4,0.005698963349941133,-1.3721029262385613,14.774999618530273,-1.0821882732258434,14.94499969482422,-1.6486550575814558,15.289999961853027,0.005698963349941133
5090,2019-10-07,15.0649995803833,15.0649995803833,14.90999984741211,14.989999771118164,834967.0,0.010056964057252094,3.1333367241839705,0.5769211018596633,25.581375749244586,36.32388413853157,0.2696499892973723,0.5363162551693215,-0.13843873275530427,-0.5399384226240045,28.94376952610112,0.1549997329711914,-0.19587205465502144,-0.4575002670288093,-1.1868944441968203,0.2718939101392017,-0.8221973556128148,-0.09280317844480379,0.4946870436542916,43.35655941056282,11.53914988836408,0.3646970885840052,10,0.20750045776367188,0.37000036239624023,-0.523749589920044,-0.7199997901916504,0.35500049591064453,0,0.004314672145245613,-1.2222281091219278,14.914999961853027,-1.3721029262385613,14.774999618530273,-1.0821882732258434,14.94499969482422,0.004314672145245613
5091,2019-10-08,15.085000038146973,15.255000114440918,15.024999618530273,15.095000267028807,816673.0,0.001327610907451593,-2.5384400950732124,-0.1333367241839469,32.66475895252054,35.72540836653188,0.15810668611908163,0.5047860042344983,-0.14655403188039173,-0.537441467516043,27.731004275592863,0.23000049591064453,-0.25960928960365237,-0.41374979019165004,-1.1684953219450094,0.3409957415617111,-0.7911225560683306,-0.036377024314969475,0.3942179349309516,57.89475445382893,23.162816913476085,0.3773727658766802,10,0.08249998092651367,0.34999990463256836,-0.22874999046325684,-0.43249988555908203,0.06499958038330078,1,0.0006629253468044549,3.1333367241839705,15.0649995803833,-1.2222281091219278,14.914999961853027,-1.3721029262385613,14.774999618530273,0.0006629253468044549
5092,2019-10-09,15.050000190734865,15.170000076293945,14.975000381469727,15.154999732971193,1007169.0,-0.0023201754937752783,1.8888794698993399,10.499713904255156,25.993863814001102,34.1180871129734,0.15623540998927687,0.5096008365738864,-0.09950829430020569,-0.4827934231015263,26.128594160189078,0.19499969482421875,-0.319608149399631,-0.41299962997436346,-1.1822397914588283,0.3562405315101014,-0.7976197107165959,-0.02837954923213104,0.35679599647935767,59.00001525878942,25.27529465242062,0.38462008074223264,10,0.11749982833862127,0.38499975204467596,-0.18875050544738947,-0.39250040054321467,-0.0749998092651385,2,0.00697671368143693,-2.5384400950732124,15.085000038146973,3.1333367241839705,15.0649995803833,-1.2222281091219278,14.914999961853027,0.00697671368143693
5093,2019-10-10,15.0649995803833,15.220000267028807,15.03499984741211,15.109999656677244,1013679.0,0.0009966371733118873,-2.5238328792006928,0.4285740236148786,25.76684568069875,31.901705673394144,0.09038553298079854,0.45906909933916573,-0.10655245942363045,-0.4765007144013609,24.271225929892733,0.18500041961669744,-0.3704703757618226,-0.3605002403259281,-1.1306123147645835,0.4096118341127255,-0.7455562775452549,0.024555796893398707,0.27661699955359076,61.61604485160246,29.292803062097192,0.38505603721932696,10,0.10250043869018555,0.37000036239624023,-0.08374953269958496,-0.28749942779541016,-0.21499919891357422,3,0.025887842959556817,1.8888794698993399,15.050000190734865,-2.5384400950732124,15.085000038146973,3.1333367241839705,15.0649995803833,0.025887842959556817
5094,2019-10-11,15.149999618530273,15.220000267028807,15.005000114440918,15.079999923706055,961126.0,0.005642219748724919,1.0476108300560572,-1.555546136565992,30.792661120230918,30.00025325454398,-0.04566284094621231,0.3411546114477275,-0.16390874719634496,-0.5437295214301159,22.326571560603387,0.21500015258788885,-0.3688039658106099,-0.24350018501281667,-1.002953571644646,0.5159532016190127,-0.6232268783287314,0.13622650830309802,0.13295531485702128,69.5650972055982,36.84527531854136,0.3797266933159146,10,-0.037499427795410156,0.2850003242492676,-0.12374997138977051,-0.3274998664855957,-0.09999942779540838,4,0.017491772276919892,-2.5238328792006928,15.0649995803833,1.8888794698993399,15.050000190734865,-2.5384400950732124,15.085000038146973,0.017491772276919892
5095,2019-10-14,14.979999542236328,15.15999984741211,14.925000190734865,15.15999984741211,645508.0,-0.01122112743065784,1.6111028694951695,-2.571444141689373,27.97781767421594,28.945901195829283,0.05135394204616972,0.4777620716770201,0.03813245361750894,-0.36227499446550837,20.76290621665946,0.23499965667724432,-0.3841179551273779,-0.37675023078918457,-1.1418114347419888,0.38831097316361785,-0.7592808327655867,0.005780371187217526,0.2501599092563289,16.666474005143613,-14.358435652289252,0.3825306019764012,10,0.06000041961669922,0.4550004005432129,0.046250104904174805,-0.1574997901916504,-0.10499954223632812,0,0.02336451216055746,1.0476108300560572,15.149999618530273,-2.5238328792006928,15.0649995803833,1.8888794698993399,15.050000190734865,0.02336451216055746
5096,2019-10-15,15.024999618530273,15.164999961853027,14.899999618530273,15.005000114440918,773529.0,0.0030040105253053007,-1.304345843025546,-0.1111081676768533,37.542630567198756,29.768752613419686,-0.03932499739564399,0.3656626659479869,0.02136012533312126,-0.3932871054902378,18.587458562920236,0.2650003433227539,-0.4168666175618121,-0.27725014686584437,-0.9664103766937568,0.4119100829620681,-0.6218302617798006,0.06732996804811187,0.19500064849853338,39.062420837741804,6.974868746800993,0.34458011491395657,10,-0.01999950408935547,0.4100003242492676,0.0012500286102294922,-0.2024998664855957,-0.3399991989135742,1,0.026289548605147317,1.6111028694951695,14.979999542236328,1.0476108300560572,15.149999618530273,-2.5238328792006928,15.0649995803833,0.026289548605147317
5097,2019-10-16,15.085000038146973,15.119999885559082,14.960000038146973,15.015000343322756,1015547.0,0.003993372455244559,1.2857220708446866,3.5000715273472003,37.542671225207705,30.799549430129733,-0.08647130634044053,0.27195659761588864,-0.015903275056960098,-0.43641357029375705,16.407609656655943,0.15999984741210938,-0.4602564774841085,-0.1869997501373284,-0.8573523610346623,0.4833528607600055,-0.5221760555859944,0.14817655531133767,0.08850021362304616,57.81251396981063,24.735626011561386,0.3351763054486667,10,-0.0774998664855957,0.34999990463256836,0.03249979019165039,-0.2625002861022949,-0.505000114440918,2,0.00430888831414844,-1.304345843025546,15.024999618530273,1.6111028694951695,14.979999542236328,1.0476108300560572,15.149999618530273,0.00430888831414844
5098,2019-10-17,15.18000030517578,15.18000030517578,14.979999542236328,15.114999771118164,1074571.0,0.006297664354562249,5.153819067461181,0.9285831062670281,41.47912097616964,31.70463841772088,-0.13184563895915247,0.1321444901310489,-0.09900543037606191,-0.5162112343139729,14.318792677359315,0.20000076293945135,-0.4658486195584661,-0.05924949645996236,-0.675616330156867,0.5571173372369422,-0.36743291330841465,0.24893392038848994,-0.4250001907348615,87.50003725282743,52.05060857005337,0.30818341684845196,10,-0.10250043869018377,0.25499963760376154,0.0037493705749529482,-0.35750055313110174,-0.5349998474121076,3,-0.013504606033252542,1.2857220708446866,15.085000038146973,-1.304345843025546,15.024999618530273,1.6111028694951695,14.979999542236328,-0.013504606033252542
5099,2019-10-18,14.96500015258789,15.225000381469727,14.899999618530273,15.164999961853027,795256.0,-0.014163382626190213,1.031250651924481,-3.0768948619385212,35.15852425135212,32.768766029066164,0.10168631698797626,0.29202150165807694,0.13434404936262823,-0.2828730543945177,12.143456532074499,0.3250007629394531,-0.4262401473383104,-0.2297496795654297,-0.7843521509972469,0.3248527918663875,-0.5070509152813383,0.0475515561504789,-0.20150003433227504,20.000117375024942,-14.679057665460043,0.2773012357159087,10,0.11249971389770508,0.4699997901916504,0.2837495803833008,-0.09250020980834961,-0.2650003433227557,4,-0.007684582021088571,5.153819067461181,15.18000030517578,1.2857220708446866,15.085000038146973,-1.304345843025546,15.024999618530273,-0.007684582021088571
5100,2019-10-21,14.670000076293945,15.029999732971193,14.5600004196167,15.020000457763672,1120889.0,-0.019712667777215587,1.540544162980819,1.7500035762820971,33.15218715225238,32.822924717925254,0.374104417048299,0.5265983698922341,0.4457721718425347,0.02741892606170282,10.238268279367583,0.46999931335449396,-0.36949442850982095,-0.4692497730255134,-0.9988501048026865,0.06035055875165973,-0.7340499389140991,-0.20444960713692772,0.5550003051757812,16.541302704849972,-19.657872799193978,0.2648001658885862,10,0.22250032424926758,0.6675000190734863,0.6949996948242188,0.27249956130981445,0.06999969482421875,0,0.025903211483617072,1.031250651924481,14.96500015258789,5.153819067461181,15.18000030517578,1.2857220708446866,15.085000038146973,0.025903211483617072
5101,2019-10-22,14.774999618530273,14.8149995803833,14.640000343322756,14.68000030517578,744190.0,0.007157432971387712,-1.0000000000000202,-0.27142631375306364,44.6874988824131,34.89999528108214,0.24642067614694874,0.3613675863565593,0.3613385523442858,-0.06463648749333473,8.050750898289058,0.1749992370605451,-0.3315762453417417,-0.31425023078918457,-0.7755444948621033,0.14704403328373417,-0.5448973628256439,-0.0836030987527252,0.4500007629394531,32.330708458159506,-8.098465115901398,0.2306471320364595,10,0.11750078201293945,0.5625004768371582,0.5900001525878906,0.16750001907348633,0.0,1,0.006768215502646058,1.540544162980819,14.670000076293945,1.031250651924481,14.96500015258789,5.153819067461181,15.18000030517578,0.006768215502646058
5102,2019-10-23,14.875,14.899999618530273,14.640000343322756,14.640000343322756,749690.0,0.006768215502646058,-1.2127630217316498,2.47369847611775,53.267984855908,37.95567741166095,0.13296908664429807,0.2327390775128606,0.28510200301715294,-0.15576997925323965,8.014394531786445,0.25999927520751775,-0.2855596909715885,-0.18849983215332067,-0.6364083663842592,0.2594087020776179,-0.41245409926878907,0.03545443496214773,0.3367003822326655,47.36836066960848,2.0437484420771597,0.22395426711546892,10,0.01750040054321289,0.46000051498413086,0.557499885559082,0.1399998664855957,-0.25,2,-0.012773081034171518,-1.0000000000000202,14.774999618530273,1.540544162980819,14.670000076293945,1.031250651924481,14.96500015258789,-0.012773081034171518
5103,2019-10-24,14.920000076293945,15.34000015258789,14.739999771118164,15.045000076293945,1700692.0,0.0030252152130383347,-1.4742252634890671,-0.5319156707181015,50.17421996441831,40.109183949903986,0.07290449947496747,0.15388674040992356,0.2700366848805853,-0.19338769262189004,7.6761064274109,0.6000003814697266,-0.26686622132897675,-0.11699976921081578,-0.5299786072571848,0.29597906883555325,-0.3234891882340012,0.08948964981236962,-0.3599996566772461,46.15381793862004,-2.3496096216538973,0.20648941902318496,10,0.03000020980834961,0.3475003242492676,0.5124998092651367,0.09499979019165039,-0.4250001907348633,3,-0.022788213863893292,-1.2127630217316498,14.875,-1.0000000000000202,14.774999618530273,1.540544162980819,14.670000076293945,-0.022788213863893292
5104,2019-10-25,14.93000030517578,15.045000076293945,14.829999923706055,14.904999732971193,726152.0,0.0006702566240412988,-1.4571419229323002,-0.20000457763669033,44.7876769174913,41.9769460880457,0.031754914846741755,0.10890966067370478,0.2803884826424188,-0.19954491265328222,7.319536813520876,0.21500015258789062,-0.23375559043392968,-0.08124957084655904,-0.4488430331391289,0.2863438914460108,-0.26504630199284307,0.102547160299725,-0.35439989089965707,47.43589900340977,-1.6475802949581961,0.18379673114628456,10,0.019999980926515448,0.3375000953674334,0.5024995803833026,0.08499956130981623,-0.5150003433227521,4,-0.01908907177405128,-1.4742252634890671,14.920000076293945,-1.2127630217316498,14.875,-1.0000000000000202,14.774999618530273,-0.01908907177405128
5105,2019-10-28,14.975000381469727,15.045000076293945,14.904999732971193,14.975000381469727,661918.0,0.003014070688153181,1.0000136239781763,0.0,45.83334838500389,42.89813695669071,-0.015677526354128446,0.02544084966243254,0.2487846655317707,-0.24111979954680152,6.820677264056235,0.14000034332275213,-0.19956565183924901,-0.010999536514281871,-0.30503859510200826,0.2830395220734445,-0.15801906580814595,0.1360199927795822,-0.3841119724273696,47.85716134675186,-0.10713458923795116,0.14701952929386353,10,-0.02500009536743164,0.29250001907348633,0.45999956130981445,0.03999948501586914,-0.6450004577636719,0,-0.018363977642690488,-1.4571419229323002,14.93000030517578,-1.4742252634890671,14.920000076293945,-1.2127630217316498,14.875,-0.018363977642690488
5106,2019-10-29,14.954999923706055,14.960000038146973,14.8149995803833,14.954999923706055,686302.0,-0.0013355897999455246,27.99942780850658,0.0,46.36014653685008,43.877856435762084,-0.007432328770390129,0.020086995427565313,0.28496540177974694,-0.21737650824252697,6.728742093639539,0.16000080108642578,-0.1820105199882711,-0.014249992370604758,-0.27120127572252706,0.24270129098131754,-0.1427256340465668,0.11422564930535728,-0.34912927979278763,44.99995231627105,-1.503610385906768,0.12847564167596137,10,-0.004999637603759766,0.3125004768371582,0.5312497615814209,0.059999942779541016,-0.4200000762939453,1,-0.014376472997975842,1.0000136239781763,14.975000381469727,-1.4571419229323002,14.93000030517578,-1.4742252634890671,14.920000076293945,-0.014376472997975842
5107,2019-10-30,15.09000015258789,15.125,14.84000015258789,14.84000015258789,1032140.0,0.00902709659448675,-1.279998779296875,100.0,50.87721176825682,44.922088745993996,-0.15829512624297237,-0.10908607933508563,0.16288970567143757,-0.3490084189620344,6.8615682511307705,0.2849998474121094,-0.13757500288592084,0.11350021362304652,-0.14869903135803675,0.3756994586041298,-0.017599408867495114,0.24459983611358815,-0.46944691850113074,58.33335982426973,13.173780405955426,0.13109962249054166,10,-0.1399998664855957,0.08500003814697266,0.4099996089935303,-0.07500028610229492,-0.5450000762939453,2,-0.02087478667146303,27.99942780850658,14.954999923706055,1.0000136239781763,14.975000381469727,-1.4571419229323002,14.93000030517578,-0.02087478667146303
5108,2019-10-31,15.045000076293945,15.204999923706055,14.96500015258789,14.979999542236328,943452.0,-0.0029821123816375916,-4.052663280261811,0.26000213623046875,46.20940865397856,46.149964790730266,-0.15026014695061995,-0.04513521150528632,0.22426523933623344,-0.2988716083325702,6.534669922295344,0.23999977111816406,-0.12306130758956257,0.05500011444091868,-0.1908068216289731,0.30080705051081047,-0.06790335359402633,0.1779035824758637,-0.41005790383716345,58.97443421486997,16.203784943004955,0.12290346803494584,10,-0.09499979019165039,0.02500009536743164,0.36874961853027344,-0.03000020980834961,-0.27499961853027344,3,-0.027916256175746335,-1.279998779296875,15.09000015258789,27.99942780850658,14.954999923706055,1.0000136239781763,14.975000381469727,-0.027916256175746335
5109,2019-11-01,15.0,15.119999885559082,14.954999923706055,15.119999885559082,347469.0,-0.002991031975124514,1.7500019868233874,-1.8461369171630624,50.79366761327513,48.11012928639946,-0.11149849260924327,0.00691383717548355,0.29238665259561003,-0.24662909316348092,6.174839657150014,0.16499996185302734,-0.11420275633961197,0.005750036239623668,-0.23752314227808213,0.24902321475732947,-0.11588655301923012,0.12738662549847746,-0.3509566679405953,47.435963271344555,1.3069944020549755,0.12163658925885298,11,-0.009999752044677734,0.07000017166137695,0.41374969482421875,0.014999866485595703,-0.24499988555908203,4,-0.03366667429606118,-4.052663280261811,15.045000076293945,-1.279998779296875,15.09000015258789,27.99942780850658,14.954999923706055,-0.03366667429606118
5110,2019-11-04,15.130000114440918,15.130000114440918,14.904999732971193,15.085000038146973,908126.0,0.008666674296061272,8.999999999999922,-0.37500099341169363,53.90335784993233,49.13411361612382,-0.1892916255133663,-0.12434199552171066,0.186528070664572,-0.3656033685221125,6.110803681788343,0.2250003814697248,-0.11644003134406944,0.13250012397766042,-0.11642390957056925,0.3814241575258901,0.008038107203546474,0.25696214075177437,-0.46713764597094354,80.76929660467789,32.35242560897812,0.12446201677411459,11,-0.1399998664855957,-0.059999942779541016,0.2837495803833008,-0.11500024795532227,-0.39500045776367365,0,-0.04725711481690309,1.7500019868233874,15.0,-4.052663280261811,15.045000076293945,-1.279998779296875,15.09000015258789,-0.04725711481690309
5111,2019-11-05,15.095000267028807,15.220000267028807,15.015000343322756,15.145000457763672,853510.0,-0.002313274761888806,1.0500011920940333,-1.1111134658585569,50.378796088784014,48.813092641998935,-0.11636290534528193,-0.09334014015043302,0.2517244935914196,-0.32517793850985477,6.7688781045271345,0.20499992370605113,-0.08802127288356942,0.09700026512145854,-0.15270276865938293,0.3467032989023,-0.027851251768961305,0.22185178201187838,-0.4185950448764739,67.10527306448077,19.055793987454614,0.12485151689042069,11,-0.055000305175779474,-0.07999992370605291,0.31749963760376154,-0.08000040054321111,-0.32999992370605113,1,-0.05067905463994593,8.999999999999922,15.130000114440918,1.7500019868233874,15.0,-4.052663280261811,15.045000076293945,-0.05067905463994593
5112,2019-11-06,15.154999732971193,15.164999961853027,14.920000076293945,15.100000381469727,1191322.0,0.003974790651275484,5.533346896735883,-1.0999828339277844,49.02721569576263,48.685647723259414,-0.14803499763408112,-0.15290973553462983,0.21260287867016991,-0.37391901329650956,7.198516292960372,0.24499988555908203,-0.026526349914266945,0.1517497539520285,-0.10681461240044499,0.410314120304502,0.022467570775791756,0.28103193712826524,-0.4653226122101497,79.36494480808561,34.80594516705016,0.12928218317623702,11,-0.1374998092651385,-0.20499944686889826,0.2237501144409162,-0.13999986648559748,-0.32999992370605824,2,-0.04091058373364487,1.0500011920940333,15.095000267028807,8.999999999999922,15.130000114440918,1.7500019868233874,15.0,-0.04091058373364487
5113,2019-11-07,15.454999923706055,15.5,15.130000114440918,15.149999618530273,841571.0,0.01979545998157839,-1.1449311418130352,5.545525480744042,67.88319237061009,51.25181610693927,-0.4069609335333677,-0.4450098762960941,-0.060507494467119116,-0.6608020289911458,8.153382182133145,0.36999988555908203,0.010949361032132288,0.4322499275207523,0.10450684434163193,0.7599930106998727,0.268378385931193,0.5961214691103116,-0.7523163423084736,92.43696536160266,42.92197059733715,0.1638715415895601,11,-0.2975001335144043,-0.4249997138977051,-0.1387500762939453,-0.440000057220459,-0.5900001525878906,3,-0.058880611575822916,5.533346896735883,15.154999732971193,1.0500011920940333,15.095000267028807,8.999999999999922,15.130000114440918,-0.058880611575822916
5114,2019-11-08,15.414999961853027,15.475000381469727,15.329999923706055,15.460000038146973,517929.0,-0.002588156716304635,2.8666395402065,-0.1475410861245216,83.40804490049709,55.42678238643852,-0.3251185127564593,-0.40489815903804605,-0.007874004075080876,-0.6091415300234715,9.122349722058477,0.14500045776367188,0.026616104803478535,0.3789999485015869,0.0106808446349973,0.7473190523681765,0.1948403965682921,0.5631595004348817,-0.6804237237113497,85.71428571428568,30.70528295079003,0.18415955193329464,11,-0.25750017166137695,-0.38499975204467773,-0.0787498950958252,-0.40000009536743164,-0.5799999237060547,4,-0.04184232926925158,-1.1449311418130352,15.454999923706055,5.533346896735883,15.154999732971193,1.0500011920940333,15.095000267028807,-0.04184232926925158
5115,2019-11-11,15.329999923706055,15.46500015258789,15.300000190734865,15.4350004196167,421204.0,-0.0055141121217852085,-1.0000000000000215,2.3333403975755522,75.34245143669344,58.647038486421124,-0.2061443988484033,-0.30813054314172206,0.0687224367503596,-0.5120584852795922,9.804393286248667,0.16499996185302557,0.0452498225002369,0.2764998912811283,-0.11325170355551606,0.6662514861177726,0.08162409386280522,0.47137568869945135,-0.5648067350900448,70.68963816276263,12.282733859834849,0.1948757974183222,11,-0.15999984741210938,-0.2999997138977051,0.046250104904174805,-0.315000057220459,-0.619999885559082,0,-0.03750814169124472,2.8666395402065,15.414999961853027,-1.1449311418130352,15.454999923706055,5.533346896735883,15.154999732971193,-0.03750814169124472
5116,2019-11-12,15.420000076293945,15.420000076293945,15.329999923706055,15.399999618530273,474088.0,0.005870851470045624,7.999809269502194,-0.19047965050272023,75.11518793080103,61.340146948926034,-0.249483537451205,-0.3868552237402021,-0.029131123340251364,-0.589329615704413,10.432658705770026,0.09000015258789062,0.07676868935355152,0.34675002098083496,-0.07559024903132894,0.7690902909929989,0.135579885974753,0.5579201559869169,-0.6254146152225761,86.20690789149158,25.312992361556603,0.21117013500608176,11,-0.2175002098083496,-0.3899998664855957,-0.06625008583068848,-0.4050002098083496,-0.9400005340576172,1,-0.04442285448946215,-1.0000000000000215,15.329999923706055,2.8666395402065,15.414999961853027,-1.1449311418130352,15.454999923706055,-0.04442285448946215
5117,2019-11-13,15.149999618530273,15.395000457763672,15.114999771118164,15.375,836593.0,-0.01750975722618564,1.1132023866932494,-11.249761586877742,58.77859927957623,62.73672368510355,0.03343939084832215,-0.11777380478876864,0.22230183992176222,-0.3044483483946969,10.740671828016577,0.30500030517578125,0.09950446113430722,0.0734995841979984,-0.350219508085452,0.4972186764814488,-0.1383599619437259,0.2853591303397227,-0.32719757590175824,9.090864053187747,-51.450622537846215,0.21185954614172495,11,0.052500247955322266,-0.11999940872192383,0.15125036239624023,-0.13499975204467773,-0.5699996948242188,2,-0.025412494052911905,7.999809269502194,15.420000076293945,-1.0000000000000215,15.329999923706055,2.8666395402065,15.414999961853027,-0.025412494052911905
5118,2019-11-14,14.975000381469727,15.135000228881836,14.869999885559082,15.100000381469727,838751.0,-0.01155110504732304,1.7179564928205329,0.5555546136565931,51.525425920538,62.81803016368832,0.22067085429713273,0.043299904079805884,0.3755113188123751,-0.11830891731221982,11.269679208941877,0.2799997329711914,0.12053772519669081,-0.09124965667724538,-0.514344396239947,0.3318450828854562,-0.3027970264585971,0.12029771310410631,-0.12511042054635269,17.355439643499494,-42.99136387043963,0.21154736978135122,11,0.20999956130981445,0.05499982833862305,0.3262495994567871,0.03999948501586914,0.03999996185302912,3,-0.010016732446311294,1.1132023866932494,15.149999618530273,7.999809269502194,15.420000076293945,-1.0000000000000215,15.329999923706055,-0.010016732446311294
5119,2019-11-15,14.850000381469727,14.989999771118164,14.734999656677244,14.850000381469727,857187.0,-0.008347245196379194,-1.2173783243633038,-0.0,45.98070818430259,61.93773575639612,0.3600152511923689,0.16784833795555087,0.478109307724516,0.017696515455686068,11.670139721893221,0.25500011444091975,0.12184871006939169,-0.21049966812133825,-0.6424218421262076,0.22142250588353107,-0.426460755123772,0.0054614188810955255,0.6499996185302734,15.753513242346973,-44.265780974904246,0.21596108700243452,11,0.2674994468688965,0.17999982833862305,0.4512495994567871,0.16499948501586914,0.14999961853027344,4,0.0010100598830391494,1.7179564928205329,14.975000381469727,1.1132023866932494,15.149999618530273,7.999809269502194,15.420000076293945,0.0010100598830391494
5120,2019-11-18,15.050000190734865,15.050000190734865,14.914999961853027,14.914999961853027,710054.0,0.013468000277946368,-1.0000000000000264,100.0,52.73776039848757,62.199842901918736,0.1648050747072869,-0.002343280257978364,0.2657902952587623,-0.17609066092219017,10.83062851996698,0.1999998092651385,0.13996174849682141,-0.02949986457824494,-0.42059674164079297,0.3615970124843031,-0.22504830310951895,0.16604857395302908,0.4346998023986792,45.985451254742664,-15.27548445756576,0.19554843853127424,11,0.06749963760375799,-0.019999980926515448,0.2237498760223371,-0.035000324249269354,-0.1999998092651385,0,-0.014285724243395803,-1.2173783243633038,14.850000381469727,1.7179564928205329,14.975000381469727,1.1132023866932494,15.149999618530273,-0.014285724243395803
5121,2019-11-19,14.875,15.109999656677244,14.850000381469727,15.079999923706055,682449.0,-0.01162791950279174,-1.0392167129168928,-1.5185153788552903,43.94365637199648,61.635002977055834,0.3411968896693516,0.19028903271092545,0.4277956414631525,0.016222816116854943,10.026355891671132,0.25999927520751775,0.15063288795825613,-0.20950007438659668,-0.5865089105906787,0.1675087618174853,-0.3980044924886368,-0.020995656284556574,0.5947059864044189,21.212147484109273,-38.74943527651045,0.18850441810204072,11,0.24249982833862305,0.1550002098083496,0.3624999523162842,0.1399998664855957,0.1700000762939453,1,-0.01109243441028751,-1.0000000000000264,15.050000190734865,-1.2173783243633038,14.850000381469727,1.7179564928205329,14.975000381469727,-0.01109243441028751
5122,2019-11-20,14.6850004196167,14.914999961853027,14.65999984741211,14.914999961853027,1056303.0,-0.012773081034171518,1.2173967127195529,1.1219494040696323,40.62500465661503,58.606315453278604,0.5112827327810407,0.38506707361780634,0.5957158686822002,0.21925351057462095,9.799551480438653,0.25500011444091797,0.14161480489632616,-0.38999967575073313,-0.7975724908665445,0.017573139365078205,-0.5937860833086397,-0.18621326819282658,0.7700114401931764,5.263274131956296,-52.558487419855524,0.20378640755790595,11,0.38249969482421875,0.3449997901916504,0.5349996089935303,0.3299994468688965,0.20499992370605646,2,-0.013959882296395776,-1.0392167129168928,14.875,-1.0000000000000264,15.050000190734865,-1.2173783243633038,14.850000381469727,-0.013959882296395776
5123,2019-11-21,14.579999923706055,14.65999984741211,14.494999885559082,14.649999618530273,872191.0,-0.00715018678313295,2.6666596024244478,0.3043471049707263,39.39393501526847,53.71585879936431,0.5354165033420255,0.4883263288934536,0.675349796600532,0.3346512735100724,10.590885730823894,0.1900005340576172,0.13743661936463702,-0.4780001640319824,-0.9378100233722186,-0.018190304691746206,-0.7079050937021005,-0.24809523436186431,0.8432114556079107,13.82114955789817,-43.442456752580696,0.22990492967011772,11,0.40000009536743164,0.41750001907348633,0.6412501335144043,0.4825000762939453,0.08500003814697266,3,0.0,1.2173967127195529,14.6850004196167,-1.0392167129168928,14.875,-1.0000000000000264,15.050000190734865,0.0
5124,2019-11-22,14.645000457763672,14.829999923706055,14.585000038146973,14.649999618530273,608969.0,0.004458198518364265,-2.9199981689453125,0.07141689373297003,37.33682333319893,49.49301123230937,0.39080215710415445,0.4225435942179878,0.5860209384839159,0.2798130136094681,11.165203300889912,0.25,0.13119557858333053,-0.3987496376037605,-0.8917304232691592,0.09423114806163824,-0.6452400304364598,-0.15225924477106112,0.722518231925001,24.39034602108326,-28.66481252008949,0.2464903928326996,11,0.3124995231628418,0.35249948501586914,0.6112494468688965,0.4699993133544922,0.26999950408935547,4,0.025264586821022395,2.6666596024244478,14.579999923706055,1.2173967127195529,14.6850004196167,-1.0392167129168928,14.875,0.025264586821022395
5125,2019-11-25,14.699999809265135,14.78499984741211,14.520000457763672,14.614999771118164,824848.0,0.0037555035699781136,1.0784256527056288,-17.00286150324268,39.7932670081824,45.568353352018406,0.2648959538930029,0.3645776271980381,0.5092486007863037,0.2320458223844586,11.840326113288027,0.2649993896484375,0.06819791370957873,-0.33000025749206685,-0.8458642199179671,0.18586370493383342,-0.587932238705017,-0.07206827627911672,0.615167752175763,33.333333333333144,-17.203308114889985,0.25793198121294975,11,0.245000362396242,0.2975001335144061,0.5562500953674334,0.4149999618530291,0.034999847412109375,0,0.020408176505266384,-2.9199981689453125,14.645000457763672,2.6666596024244478,14.579999923706055,1.2173967127195529,14.6850004196167,0.020408176505266384
5126,2019-11-26,14.739999771118164,14.755000114440918,14.494999885559082,14.755000114440918,2311222.0,0.0027210858756485656,33.66590374467544,-0.17647454812687596,39.164491641778966,43.389008058929825,0.13219591252735796,0.3242700153791791,0.4345963878375976,0.20070175171946047,12.937365174505894,0.26000022888183594,-0.012907352789035542,-0.2792502880096439,-0.8104283488376431,0.2519277728183553,-0.5448393184236426,-0.013661257595645182,0.525957729769825,58.333295489121305,10.970532071534649,0.26558903041399917,11,0.07500028610229492,0.25750017166137695,0.3750004768371582,0.375,0.03999996185302912,1,0.007462728090884996,1.0784256527056288,14.699999809265135,-2.9199981689453125,14.645000457763672,2.6666596024244478,14.579999923706055,0.007462728090884996
5127,2019-11-27,14.774999618530273,14.84000015258789,14.630000114440918,14.75,1093704.0,0.002374480865372064,1.7096659078324001,-1.6666030898340645,29.39392538219235,40.929952443558086,0.042921989115795256,0.27875292872032276,0.37833765887917714,0.17560721461354944,13.356325716581848,0.21000003814697266,-0.08122505068798525,-0.22850041389465403,-0.7694361652373711,0.31243533744806307,-0.49896828956601347,0.041967461776705406,0.44470042543798094,81.1592800731979,37.86647428916885,0.27046787567135894,11,0.027500152587890625,0.22250032424926758,0.34000062942504883,0.3400001525878906,0.12000083923339844,2,0.01827414312925235,33.66590374467544,14.739999771118164,1.0784256527056288,14.699999809265135,-2.9199981689453125,14.645000457763672,0.01827414312925235
5128,2019-11-28,14.625,14.654999732971193,14.149999618530273,14.600000381469727,1164186.0,-0.010152258707482376,10.882483619064262,1.0,27.556810023121244,38.88285264787127,0.15427680590021708,0.41705657569001175,0.5002225617887639,0.33194620958055054,13.993141187045822,0.625,-0.16599638893667468,-0.3575000286102288,-0.9236736269337893,0.20867356971333173,-0.6405868277720099,-0.07441322944844764,0.5512180344637034,68.84058171324003,29.636790325393278,0.28308679916178064,11,0.004999637603759766,0.19999980926513672,0.4887504577636719,0.48999977111816406,0.30000019073486506,3,0.01811968159471844,1.7096659078324001,14.774999618530273,33.66590374467544,14.739999771118164,1.0784256527056288,14.699999809265135,0.01811968159471844
5129,2019-11-29,14.494999885559082,14.69499969482422,14.494999885559082,14.69499969482422,909569.0,-0.008888896713908911,-1.0000000000000178,-8.000114442664296,26.869796727284495,36.00863446218204,0.2554921369247669,0.534697746193789,0.5993729409543107,0.4640015154102528,14.647030279010147,0.1999998092651385,-0.22065563300206037,-0.4622501373291019,-1.068745412796547,0.14424513813834317,-0.7654977750628245,-0.15900249959537938,0.5991206756299476,50.0,14.168453027123505,0.3032476377337229,11,0.13499975204467773,0.3299999237060547,0.6137504577636719,0.619999885559082,0.5150003433227539,4,0.011728187487832331,10.882483619064262,14.625,1.7096659078324001,14.774999618530273,33.66590374467544,14.739999771118164,0.011728187487832331
5130,2019-12-02,14.414999961853027,14.619999885559082,14.295000076293945,14.585000038146973,1094897.0,-0.005519139312705756,1.708334326745027,0.8500011920940248,22.005554159430048,33.57106754967465,0.2636727175183591,0.5885609825703391,0.6493753065030177,0.5414608372379508,15.724459944852704,0.3249998092651367,-0.2571812212390814,-0.5065000534057624,-1.1530870019581272,0.14008689514660233,-0.8297935276819448,-0.18320657912958005,0.603590923923301,38.4058171324003,8.576847365819091,0.323293474276182,12,0.11749982833862305,0.4099998474121094,0.6937503814697266,0.6999998092651367,0.6400003433227521,0,0.03468609096934916,-1.0000000000000178,14.494999885559082,10.882483619064262,14.625,1.7096659078324001,14.774999618530273,0.03468609096934916
5131,2019-12-03,14.329999923706055,14.5,14.329999923706055,14.40999984741211,807612.0,-0.005896638111128061,-3.250005960470162,0.470587575312188,24.53415045320304,31.783194860406656,0.2941695743843731,0.6464546178841939,0.7029327872514344,0.6241187326500466,16.52514298694319,0.1700000762939453,-0.2790765105772781,-0.5532500743865967,-1.2455176655390634,0.13901751676587004,-0.8993838699628292,-0.2071162788103642,0.6191036606905893,26.086980558880356,-6.102279431571688,0.34613379557623336,12,0.16499996185302734,0.49499988555908203,0.7787504196166992,0.7899999618530273,0.7950000762939453,1,0.02826236811775562,1.708334326745027,14.414999961853027,-1.0000000000000178,14.494999885559082,10.882483619064262,14.625,0.02826236811775562
5132,2019-12-04,14.53499984741211,14.619999885559082,14.385000228881836,14.43000030517578,816697.0,0.014305647229412966,-1.4102566610587268,-1.3124955296474008,36.58534457894103,31.47112925637028,0.07337009791834959,0.4138421850907257,0.48063572200780413,0.41738610510019214,17.61100672713783,0.28999996185302734,-0.32841295349336264,-0.31725015640258825,-1.013794066757285,0.3792937539521084,-0.6655221115799357,0.03102179877475919,0.3501754197152245,70.64223394240135,35.06565401329159,0.3482719551773483,12,-0.039999961853027344,0.28999996185302734,0.5737504959106445,0.6374998092651367,0.755000114440918,2,0.01685585745655893,-3.250005960470162,14.329999923706055,1.708334326745027,14.414999961853027,-1.0000000000000178,14.494999885559082,0.01685585745655893
5133,2019-12-05,14.545000076293945,14.625,14.484999656677244,14.520000457763672,638831.0,0.0006880102502111463,-1.9473377770638527,0.23809264305176708,39.99998749279275,31.767036385214034,0.0646853935052718,0.3501224711029849,0.4511636674844475,0.40705094071651615,17.60993025192513,0.14000034332275568,-0.34902665230877794,-0.2617499351501458,-0.9097044180245621,0.3862045477242706,-0.5857271765873548,0.0622273062870633,0.2813611389456234,62.50005960470134,23.407395487554844,0.3239772414372085,12,-0.05000019073486328,0.2799997329711914,0.5175001621246338,0.6274995803833008,1.3050003051757812,3,0.024063278077266714,-1.4102566610587268,14.53499984741211,-3.250005960470162,14.329999923706055,1.708334326745027,14.414999961853027,0.024063278077266714
5134,2019-12-06,14.770000457763672,14.770000457763672,14.574999809265135,14.630000114440918,660869.0,0.01546925955926537,1.785716718550989,5.600099183642328,40.967751660777424,31.897534679946816,-0.15725623370300923,0.07833923104610463,0.209065710895306,0.18182305654669406,17.380408392310795,0.22500038146972656,-0.3423123695838193,-0.004499578475952504,-0.5857586684423151,0.57675951149041,-0.2951291234591338,0.2861299665072288,0.002251829739153166,100.0,59.22719095414461,0.29062954498318105,12,-0.27500057220458984,0.054999351501464844,0.23999977111816406,0.4024991989135742,0.8699998855590838,4,0.010494226687022268,-1.9473377770638527,14.545000076293945,-1.4102566610587268,14.53499984741211,-3.250005960470162,14.329999923706055,0.010494226687022268
5135,2019-12-09,14.755000114440918,14.829999923706055,14.670000076293945,14.779999732971193,383779.0,-0.001015595318744178,1.55999755859375,-0.17856826588376007,45.683458420153116,32.62186432198838,-0.14933813484181435,0.050650171437446545,0.20531333651832284,0.20129649368711178,17.192179962367995,0.15999984741210938,-0.3236590444632057,0.009250068664551137,-0.509881594762124,0.5283817320912263,-0.25031576304878556,0.26881590037788783,-0.6050004959106445,85.00003814697266,40.028166209779336,0.2595658317133376,12,-0.26000022888183594,0.06999969482421875,0.27500009536743164,0.4174995422363281,0.8949995040893555,0,0.01728228481620575,1.785716718550989,14.770000457763672,-1.9473377770638527,14.545000076293945,-1.4102566610587268,14.53499984741211,0.01728228481620575
5136,2019-12-10,14.734999656677244,14.779999732971193,14.56999969482422,14.779999732971193,549414.0,-0.0013555037349066712,8.33331920484816,1.8000305180438076,52.0491470095304,35.1391111694704,-0.14541329338466902,0.017603390571109045,0.2120672205813552,0.22474113491819558,17.102148327338178,0.21000003814697266,-0.30526089219796404,0.023499631881712446,-0.3874441310365615,0.4344433947999864,-0.18197224957742364,0.22897151334084853,-0.5714000320434547,78.6516107463092,27.473082576015123,0.20547188145913683,12,-0.24499988555908025,0.0900001525878924,0.2950005531311053,0.4375000000000018,0.7950000762939489,1,0.021717044856090384,1.55999755859375,14.755000114440918,1.785716718550989,14.770000457763672,-1.9473377770638527,14.545000076293945,0.021717044856090384
5137,2019-12-11,14.765000343322756,14.8100004196167,14.619999885559082,14.755000114440918,756763.0,0.002036015428878324,2.799996185317286,-0.22222693171705665,58.07861098548172,38.530422387510455,-0.1977802464190077,-0.0450279630315471,0.18001754656872926,0.19559979622828116,17.974444518439288,0.1900005340576172,-0.2953193292989802,0.07275028228759872,-0.284232499434367,0.42973306400956446,-0.10574110857338326,0.2512416731485807,-0.58807271270752,81.15955650032265,24.21228958513906,0.17849139086098262,12,-0.20250034332275568,0.059999465942381036,0.26249980926513494,0.4074993133544904,0.6399993896484375,2,0.024381960603207853,8.33331920484816,14.734999656677244,1.55999755859375,14.755000114440918,1.785716718550989,14.770000457763672,0.024381960603207853
5138,2019-12-12,14.824999809265135,14.94499969482422,14.6850004196167,14.699999809265135,648759.0,0.0040636278054346775,-2.3548557786966935,12.49971390425107,57.89470602161485,41.977634531324924,-0.25303566174976844,-0.12315553411661284,0.12410449566113435,0.1382543423005096,18.838304201362796,0.2599992752075213,-0.2855982312337275,0.1402497768402089,-0.19750569340555835,0.47800524708597614,-0.028627958282674726,0.3091275119630925,-0.6350107327880821,68.00003051757719,6.648073701012223,0.1688777351228837,12,-0.2049999237060529,1.7763568394002505e-15,0.15875029563903986,0.34749984741211115,0.6199998855590856,3,0.03136594661520897,2.799996185317286,14.765000343322756,8.33331920484816,14.734999656677244,1.55999755859375,14.755000114440918,0.03136594661520897
5139,2019-12-13,14.864999771118164,14.9399995803833,14.78499984741211,14.920000076293945,692043.0,0.002698142486857291,2.263175858815026,-0.44000244140625,57.333325421375385,45.90294244931885,-0.2626524030826829,-0.17072744788852035,0.08422668489824403,0.09933171589457146,19.27672066400336,0.1549997329711914,-0.2609339971107296,0.17949976921081578,-0.15986345502866328,0.5188629934502949,0.009818157091075363,0.3491813813305562,-0.6448102699072251,78.66668701171827,13.201715017950264,0.16968161211973984,12,-0.22749996185302734,-0.05249977111816406,0.22875022888183594,0.30749988555908203,0.5650005340576154,4,0.06626307605233617,-2.3548557786966935,14.824999809265135,2.799996185317286,14.765000343322756,8.33331920484816,14.734999656677244,0.06626307605233617
5140,2019-12-16,14.835000038146973,14.949999809265135,14.779999732971193,14.920000076293945,571636.0,-0.0020181455387223712,1.3448366580506914,1.5454466638923567,54.260098891258096,49.205825609102746,-0.18641373877328604,-0.1661810458171864,0.1091668120651974,0.13240082815603316,19.972824915784084,0.17000007629394176,-0.2176808037826845,0.1602500438690182,-0.1420999660059934,0.4626000537440298,0.009075038931511514,0.3114250488065249,-0.5858181291915017,69.73691145136658,3.230626127715297,0.15117500493750588,12,-0.16750001907348633,-0.027500152587890625,0.25874996185302734,0.4724998474121094,0.9799995422363281,0,0.05426358632327544,2.263175858815026,14.864999771118164,-2.3548557786966935,14.824999809265135,2.799996185317286,14.765000343322756,0.05426358632327544
5141,2019-12-17,14.710000038146973,14.80500030517578,14.649999618530273,14.770000457763672,832767.0,-0.008426019526698525,1.3846238491729095,0.7058869728146844,47.302923939582215,50.396667760285105,-0.0020585841616398426,-0.05710398689809182,0.22690560404927673,0.26153089559413445,20.64307847053301,0.18500041961669922,-0.16220871575825946,0.04350004196166957,-0.244507637639801,0.3315077215631401,-0.10050379783906571,0.18750388176240484,-0.4187690551729215,27.272779816779043,-35.83587096755862,0.1440038398007356,12,0.007499694824216974,0.07499980926513672,0.3900001049041748,0.627500057220459,0.869999885559082,1,0.06390207871826181,1.3448366580506914,14.835000038146973,2.263175858815026,14.864999771118164,-2.3548557786966935,14.824999809265135,0.06390207871826181
5142,2019-12-18,14.479999542236328,14.734999656677244,14.479999542236328,14.734999656677244,775929.0,-0.0156356556977697,1.000000000000014,4.249972184693605,44.35796654648657,50.880887655139965,0.24509389764601508,0.16522191037034517,0.4479508780263721,0.49452562168169933,20.91701988681423,0.2550001144409162,-0.09212491662661115,-0.17625041007995534,-0.47584448539888236,0.12334366523897167,-0.32604744773941974,-0.02645337242049095,-0.14924242968481138,0.0,-59.80659790243182,0.1497970376594639,12,0.2350001335144043,0.29250049591064453,0.6362504959106445,0.8575005531311035,1.1650009155273438,2,0.07251382761941039,1.3846238491729095,14.710000038146973,1.3448366580506914,14.835000038146973,2.263175858815026,14.864999771118164,0.07251382761941039
5143,2019-12-19,14.579999923706055,14.579999923706055,14.364999771118164,14.390000343322756,949635.0,0.006906103910986783,1.2631644991442008,-0.7450960592698954,53.38645024753696,52.260743053668804,0.16827641460452014,0.06874618136614608,0.33948910137586275,0.39589595944181966,20.838639837354528,0.21500015258789062,-0.020186767803641814,-0.07625002861022878,-0.3758441039291558,0.22334404670869823,-0.22604706626969318,0.07354700904923561,0.36999988555908025,36.75216043898371,-23.291308632685805,0.1497970376594639,12,0.0774998664855957,0.0625,0.536250114440918,0.757500171661377,0.9499998092651385,3,0.056584349354059205,1.000000000000014,14.479999542236328,1.3846238491729095,14.710000038146973,1.3448366580506914,14.835000038146973,0.056584349354059205
5144,2019-12-20,15.015000343322756,15.015000343322756,14.579999923706055,14.600000381469727,1161980.0,0.029835419882919156,1.0963877571186529,2.1842151494009703,68.63352308065939,54.810750238169504,-0.2551474899306019,-0.35533154453662164,-0.10183265070222092,-0.02600921144384749,20.84455019348584,0.435000419616701,0.027816073795152718,0.34025039672851776,0.0005681323468653687,0.6799326611101701,0.17040926453769067,0.5100915289193448,-0.6500005722045916,100.0,35.68201377074959,0.16984113219082633,12,-0.3250002861022967,-0.3850007057189959,0.09249973297118963,0.32249975204467596,0.47999954223632635,4,0.02863798479316637,1.2631644991442008,14.579999923706055,1.000000000000014,14.479999542236328,1.3846238491729095,14.710000038146973,0.02863798479316637
5145,2019-12-23,15.0,15.109999656677244,14.9399995803833,15.0,477210.0,-0.0009990238414764319,-1.8333147897957265,0.0,71.75320935589936,57.000090498877164,-0.22544734387649967,-0.3338186166400412,-0.08797782827606859,0.005006191539631999,20.53269717148795,0.17000007629394354,0.07014704181738018,0.31025004386901855,-0.05930850628076989,0.679808594018807,0.12547076879412344,0.49502931894391367,-0.6350002288818359,85.23494314436093,15.416702632558554,0.18477927507489453,12,-0.2625002861022949,-0.37000036239624023,0.07375001907348633,0.33750009536743164,0.5450000762939453,0,0.028666687011718706,1.0963877571186529,15.015000343322756,1.2631644991442008,14.579999923706055,1.000000000000014,14.479999542236328,0.028666687011718706
5146,2019-12-24,14.850000381469727,14.920000076293945,14.80500030517578,14.920000076293945,79853.0,-0.009999974568684844,2.2857220708447374,-100.0,60.60606060606055,57.280918234497044,-0.0641672282265926,-0.1846211082709619,0.057658933616547614,0.16783629829948943,20.286906792830628,0.19499969482422053,0.09287174970026868,0.1547503948211677,-0.22117635550407932,0.5306771451464147,-0.0332129803414567,0.3427137699837921,-0.4552006149291987,65.10076306758047,-4.422679308282866,0.18796337516262387,12,-0.11250066757202148,-0.2200007438659668,0.22374963760375977,0.4874997138977051,0.6799993515014666,1,0.06498310936865215,-1.8333147897957265,15.0,1.0963877571186529,15.015000343322756,1.2631644991442008,14.579999923706055,0.06498310936865215
5147,2019-12-27,15.045000076293945,15.045000076293945,14.845000267028807,14.93000030517578,362262.0,0.013131292243436343,2.4782644751463994,-1.6428610354223687,64.97004209867484,58.067066687503704,-0.24057066320801113,-0.37772190423520513,-0.1414619458007742,-0.01642182354536459,20.25289388248369,0.1999998092651385,0.1128847441533729,0.33625006675720215,-0.06991155176429942,0.7424116852787037,0.13316925749645137,0.5393308760179529,-0.6215923141479482,91.27522276939405,20.00152542641115,0.2030808092607509,12,-0.30750036239624023,-0.41500043869018555,0.028749942779541016,0.29250001907348633,0.7299995422363281,4,0.035559976384120784,2.2857220708447374,14.850000381469727,-1.8333147897957265,15.0,1.0963877571186529,15.015000343322756,0.035559976384120784
5148,2019-12-30,14.890000343322756,15.029999732971193,14.875,15.0,290263.0,-0.010302408254249107,-1.214276469506364,-0.9565206574560592,53.7499932944831,57.668918673404555,-0.08423966508452096,-0.21275935970834325,0.004467911126422308,0.1423798611771936,18.869054682688038,0.1700000762939453,0.12145339066153582,0.16800031661987447,-0.24390688984705378,0.5799075230868027,-0.037953286613589654,0.3739539198533386,-0.4391289053955081,58.49067467993467,-8.771388834108166,0.20595360323346412,12,-0.1525006294250506,-0.2600007057189959,0.1587498188018781,0.44749975204467596,0.9899997711181623,0,0.050705177772510046,2.4782644751463994,15.045000076293945,2.2857220708447374,14.850000381469727,-1.8333147897957265,15.0,0.050705177772510046
5149,2019-12-31,14.664999961853027,14.9350004196167,14.664999961853027,14.9350004196167,207039.0,-0.015110837896698093,1.0,2.4545572769912747,47.513809825893986,56.919330999475214,0.12226470234135789,0.02701509231109256,0.22452804922057545,0.3742235485583514,17.838595405678348,0.2700004577636719,0.11433522996085799,-0.06550006866455149,-0.46449770459704887,0.3334975672679459,-0.2649988866307993,0.1339987493016963,-0.18776339517578045,0.0,-62.332488914019834,0.1994988179662484,12,0.07249975204467773,-0.03500032424926758,0.32375001907348633,0.6399998664855957,1.2300004959106445,1,0.058983959997833235,-1.214276469506364,14.890000343322756,2.4782644751463994,15.045000076293945,2.2857220708447374,14.850000381469727,0.058983959997833235
5150,2020-01-02,14.914999961853027,14.914999961853027,14.65999984741211,14.699999809265135,516524.0,0.01704739179340642,1.3720924043221376,-0.7962955113805008,54.4117702057318,57.70920280682517,-0.12873139794539945,-0.19352780626907418,-0.01809884024544317,0.13314891463585177,16.286476080681627,0.25500011444091797,0.10883446493186533,0.15949993133544993,-0.21835989239875353,0.5373597550696534,-0.02942998053165269,0.34842984320255255,-0.4124528715757805,66.23375658282595,5.719097068273577,0.18892991186710206,1,-0.17750024795532227,-0.2850003242492676,0.0625,0.3899998664855957,0.9899997711181658,3,0.03888702146761491,1.0,14.664999961853027,-1.214276469506364,14.890000343322756,2.4782644751463994,15.045000076293945,0.03888702146761491
5151,2020-01-03,14.734999656677244,14.835000038146973,14.614999771118164,14.800000190734865,443146.0,-0.012068408021197241,2.2592576894276553,-0.30232785081884267,49.315052983345026,58.259990188698325,0.0616736791040875,0.019362494928630625,0.16395000680071803,0.32239589088198706,14.703980088002291,0.3000001907348633,0.09632741466569072,-0.04075036048889302,-0.36172401266539644,0.2802232916876104,-0.20123718657714385,0.1197364655993578,-0.20815446374399826,27.906930324159912,-28.75717282799957,0.16048682608825127,1,0.0025000572204607607,-0.10500001907348455,0.23625040054321467,0.5700001716613787,1.4949998855590838,4,0.054971186867292854,1.3720924043221376,14.914999961853027,1.0,14.664999961853027,-1.214276469506364,14.890000343322756,0.054971186867292854
5152,2020-01-06,14.779999732971193,14.779999732971193,14.520000457763672,14.600000381469727,928013.0,0.00305395842161138,1.8888912436487337,-2.769198039848463,48.96551603180501,57.768775275839225,0.07119027614565177,-0.0066844109934827145,0.11833980928327925,0.2877963781918851,13.69828417263806,0.2599992752075213,0.09065384092936135,-0.00800027847289897,-0.30832311328179784,0.2923225563359999,-0.1581616958773484,0.14216113893155047,0.32999992370605113,50.980322491973396,-4.074304668112383,0.1501614174044496,1,0.0350003242492658,-0.15000009536743342,0.12625026702880682,0.5250000953674299,1.5850000381469709,0,0.0507442499019064,2.2592576894276553,14.734999656677244,1.3720924043221376,14.914999961853027,1.0,14.664999961853027,0.0507442499019064
5153,2020-01-07,14.895000457763672,15.050000190734865,14.739999771118164,14.789999961853027,993187.0,0.007780834023693117,-2.024381393661134,0.5833381900255846,50.66668136030294,55.77245952913295,0.0062261141169202006,-0.09920588202369984,0.0026019934499572628,0.186525270542786,12.280829558200116,0.310000419616701,0.1074896436752244,0.08950042724609375,-0.19136128734688285,0.37036214183907035,-0.05093043005039455,0.22993128454258205,0.20319921493530124,70.75475262935316,17.914955997448082,0.14043085729648816,1,-0.08000040054321289,-0.2650008201599121,0.004999399185180664,0.40999937057495117,1.5949993133544922,1,0.05908017010552835,1.8888912436487337,14.779999732971193,2.2592576894276553,14.734999656677244,1.3720924043221376,14.914999961853027,0.05908017010552835
5154,2020-01-08,14.925000190734865,15.1899995803833,14.774999618530273,14.880000114440918,951625.0,0.0020140807015254225,-2.254888027884572,0.42857013106149683,52.000001695419606,53.577658677968536,-0.042334651228335574,-0.12332074944417037,-0.028123814854092544,0.16545950476523785,11.5199711344372,0.41499996185302734,0.15016922391680687,0.11175017356872807,-0.1735066860119474,0.39700703314940355,-0.030878256221610556,0.2543786033590667,-0.4049997329711932,60.4478004967656,9.34280385066549,0.1426284297903379,1,-0.07000017166137873,-0.182500362396242,-0.19750046730041682,0.2049999237060529,1.7349996566772443,2,0.06398659373544913,-2.024381393661134,14.895000457763672,1.8888912436487337,14.779999732971193,2.2592576894276553,14.734999656677244,0.06398659373544913
5155,2020-01-09,15.010000228881836,15.175000190734865,14.984999656677244,15.100000381469727,1079941.0,0.005695144861689094,-1.7142681979809358,-1.999999999999921,56.78732865702491,53.15335512807569,-0.1405469976030922,-0.19840987602557192,-0.11432789947377486,0.08606645467685681,10.978205592053808,0.25,0.17709322173225317,0.18400020599365163,-0.11285377279376085,0.4808541847810641,0.0355732165999445,0.33242719538735876,-0.47659978866577113,73.13438996790241,18.229297301864513,0.14842698939370652,1,-0.1550002098083496,-0.2675004005432129,-0.2825005054473877,0.05249977111816406,1.8549995422363281,3,0.0589607072209728,-2.254888027884572,14.925000190734865,-2.024381393661134,14.895000457763672,1.8888912436487337,14.779999732971193,0.0589607072209728
5156,2020-01-10,15.05500030517578,15.114999771118164,14.970000267028807,15.020000457763672,571450.0,0.0029980063696037895,-1.1481371593268888,-0.3888865341414629,64.1975390040727,53.06752145089767,-0.17143833793725172,-0.229999285704233,-0.15938916907292544,0.048349171190553264,10.075720737986765,0.14499950408935725,0.141447381149316,0.2130002498626684,-0.09738860449311204,0.5233891042184489,0.0578058226847773,0.3681946770405595,-0.5084678821563706,79.8508280608357,17.25702378235598,0.15519442717789053,1,-0.20000028610229315,-0.29500055313110174,-0.3762505054473859,0.007499694824220526,2.0299987792968732,4,0.056459608805400796,-1.7142681979809358,15.010000228881836,-2.254888027884572,14.925000190734865,-2.024381393661134,14.895000457763672,0.056459608805400796
5157,2020-01-13,15.125,15.300000190734865,15.05500030517578,15.109999656677244,753054.0,0.004649597702110597,-2.9200280763860262,0.4285831062671025,63.659144035833236,54.16853819993657,-0.25579637259092003,-0.28632593901780723,-0.23299004303311754,-0.016441491023705623,9.491473626918335,0.24499988555908558,0.10246960746568945,0.264999961853027,-0.06755028594347046,0.5975502096495244,0.09872483795477827,0.4312750857512757,-0.5655982338333132,68.7499893563212,2.7681157867265256,0.166275123898249,1,-0.21499967575073242,-0.29250001907348633,-0.4650001525878906,-0.0625,1.879999160766598,0,0.07305782097430269,-1.1481371593268888,15.05500030517578,-1.7142681979809358,15.010000228881836,-2.254888027884572,14.925000190734865,0.07305782097430269
5158,2020-01-14,15.289999961853027,15.289999961853027,15.020000457763672,15.21500015258789,936055.0,0.010909088386976906,6.200005086275956,4.9998728463342035,57.97100167293781,55.330448405163665,-0.40017176310003855,-0.4371141415938613,-0.3982974096531233,-0.17338385196161887,9.422251202512747,0.26999950408935547,0.10038464058437135,0.40674991607665945,0.02336757812851964,0.7901322540247993,0.21505874710259043,0.5984410850507285,-0.7009742587036136,98.09519657476856,34.91206382162143,0.19169116897406974,1,-0.37999963760375977,-0.45749998092651367,-0.630000114440918,-0.22749996185302734,1.9250001907348633,1,0.07030737815220078,-2.9200280763860262,15.125,-1.1481371593268888,15.05500030517578,-1.7142681979809358,15.010000228881836,0.07030737815220078
5159,2020-01-15,15.850000381469727,16.270000457763672,15.75,15.75,2975120.0,0.0366252727935803,-9.39996948253829,1.3333418104599266,68.722471587233,56.920526336441576,-0.8654098140478936,-0.969230079102644,-0.950653609345455,-0.7185555537746424,10.193004556548434,0.9800004959106445,0.08673029802950083,0.917500305175782,0.3400419157140586,1.4949586946375053,0.6287711104449212,1.2062294999066427,-1.2325356988168945,67.69230656369925,6.997082726555391,0.28872919473086156,1,-0.4549999237060547,-0.5325002670288086,-1.1900005340576172,-0.8800005912780762,1.0200004577636754,2,0.04037850941610466,6.200005086275956,15.289999961853027,-2.9200280763860262,15.125,-1.1481371593268888,15.05500030517578,0.04037850941610466
5160,2020-01-16,15.640000343322756,15.9350004196167,15.630000114440918,15.925000190734865,1107122.0,-0.01324921344434049,1.0000000000000233,-2.84998760228118,66.95278249725872,58.880274060209764,-0.60541968593534,-0.7334327029617835,-0.7394828962417233,-0.49527640392722105,10.89059986417734,0.30500030517578125,0.10495181857494096,0.667250251770021,0.011494278905725963,1.323006224634316,0.33937226533787346,0.9951282382021684,-0.9233835141632731,51.538459845549,-8.24425672649167,0.32787798643214766,1,-0.2449998855590838,-0.3225002288818377,-0.9800004959106463,-0.7750005722045916,1.550000190734858,3,0.06521735816488183,-9.39996948253829,15.850000381469727,6.200005086275956,15.289999961853027,-2.9200280763860262,15.125,0.06521735816488183
5161,2020-01-17,15.649999618530273,15.850000381469727,15.5649995803833,15.800000190734865,901665.0,0.0006393398329933575,1.2799977111903718,0.5263180789977442,64.10255042246207,60.56216677028277,-0.527443051405939,-0.7055739330146658,-0.7470428449399868,-0.4888496959858024,11.060001535774346,0.2850008010864258,0.1577099741297836,0.6302495479583747,-0.07879352495486636,1.3392926208716158,0.2757280115017551,0.9847710844149944,-0.8401797716545403,50.399932861328125,-5.1761583633211,0.35452153645662016,1,-0.14499950408935547,-0.33249950408935547,-0.9899997711181641,-0.7849998474121094,1.0650005340576172,4,0.07763579439000612,1.0000000000000233,15.640000343322756,-9.39996948253829,15.850000381469727,6.200005086275956,15.289999961853027,0.07763579439000612
5162,2020-01-20,15.529999732971193,15.699999809265135,15.43000030517578,15.699999809265135,533910.0,-0.007667724503775397,2.1764633284341337,1.1333295186505825,65.16585792697478,62.17318638880187,-0.3239325731480722,-0.5300534666635759,-0.627882006446784,-0.3582240187932477,10.495182921468418,0.26999950408935547,0.17666132212510632,0.4577496528625513,-0.23839369921260278,1.1538930049377054,0.10967797682497427,0.8058213289001284,-0.6325690494421838,40.799942016601705,-13.812316113260337,0.3480716760375769,1,-0.007499694824220526,-0.2124996185302752,-0.8724999427795428,-0.6649999618530291,1.0850000381469709,0,0.10012874296450214,1.2799977111903718,15.649999618530273,1.0000000000000233,15.640000343322756,-9.39996948253829,15.850000381469727,0.10012874296450214
5163,2020-01-21,15.404999732971193,15.550000190734865,15.345000267028807,15.550000190734865,645379.0,-0.008048937678641233,1.8275762279340682,0.85294348640736,68.40795240928476,63.99629202367578,-0.13296387566591683,-0.35845572834961636,-0.514862246245313,-0.22217934773209613,9.440959278679966,0.20499992370605824,0.22321671648900399,0.2914996623992945,-0.37913316086226523,0.9621324856608542,-0.043816749231485375,0.6268160740300743,-0.4252148629881045,6.486427413027869,-52.76051985895516,0.3353164116307803,1,0.21500062942504705,-0.08749961853027521,-0.7112498283386248,-0.5799999237060565,1.3949995040893537,1,0.10386234699965224,2.1764633284341337,15.529999732971193,1.2799977111903718,15.649999618530273,1.0000000000000233,15.640000343322756,0.10386234699965224
5164,2020-01-22,15.44499969482422,15.5600004196167,15.364999771118164,15.364999771118164,843887.0,0.0025965571273212085,-3.8750208616455666,-0.5517218699850166,64.72221324473352,64.8779458667545,-0.1021913725231105,-0.38429234935097334,-0.5653351358234016,-0.25789530455129217,10.217204154825824,0.19500064849853516,0.2737141801169898,0.30999965667724716,-0.3747591798202361,0.9947584931747304,-0.03237976157149447,0.6523790749259888,-0.3878018895742965,16.94905117512097,-39.70333747300854,0.34237941824874174,1,0.1750006675720197,-0.12749958038330256,-0.7224998474121112,-0.6199998855590838,0.9349994659423775,2,0.11460022614029675,1.8275762279340682,15.404999732971193,2.1764633284341337,15.529999732971193,1.2799977111903718,15.649999618530273,0.11460022614029675
5165,2020-01-23,15.43000030517578,15.574999809265135,15.289999961853027,15.484999656677244,1103600.0,-0.0009711485882041293,1.4255341598522666,-0.6874925494122823,71.25385188352219,65.66198063113778,-0.023858647033843994,-0.3535535494880211,-0.5584586726775225,-0.24871494404527716,11.27505232584224,0.2849998474121076,0.31570343475699936,0.27350025177001847,-0.4203531816977648,0.9673536852378017,-0.07342646496387317,0.6204269685039101,-0.30003434077503144,25.000042574714048,-33.830723624692084,0.3469267167338913,1,0.2150001525878924,-0.1125001907348615,-0.7050004005432111,-0.6050004959106428,0.4749994277954137,3,0.0933247249239908,-3.8750208616455666,15.44499969482422,1.8275762279340682,15.404999732971193,2.1764633284341337,15.529999732971193,0.0933247249239908
5166,2020-01-24,15.8149995803833,16.004999160766598,15.664999961853027,15.699999809265135,1305884.0,0.024951345923070356,-2.6756776262204105,-2.0909295833261408,76.20254802659278,67.05569218566663,-0.32376181158517703,-0.6983557615465585,-0.9501760441386988,-0.6375132322392556,12.27793553631258,0.5749988555908185,0.36635547789225065,0.6102495670318611,-0.12673192874796868,1.3472310628116908,0.2417588191419462,0.9787403149217759,-0.616631546380777,73.42660234137347,13.040889851293464,0.3684907478899151,1,-0.1699991226196289,-0.4974994659423828,-1.0774996280670166,-0.9899997711181641,0.18000030517578125,4,0.08694283845444062,1.4255341598522666,15.43000030517578,-3.8750208616455666,15.44499969482422,1.8275762279340682,15.404999732971193,0.08694283845444062
5167,2020-01-27,15.579999923706055,15.75,15.489999771118164,15.75,805605.0,-0.014859289466484515,2.058824849375624,-1.4782644751463456,66.34845618373207,67.98652046464376,-0.01948170069551125,-0.4439834504917286,-0.716059459394863,-0.4113901205423893,13.565919779552551,0.3249998092651367,0.39720990396419964,0.34849991798400914,-0.4027662981049023,1.0997661340729206,-0.027133190060446566,0.7241330260284649,-0.31733394427786266,40.559480667066126,-17.74979821075462,0.3756331080444554,1,0.20000028610229492,-0.2624998092651367,-0.8287501335144043,-0.755000114440918,0.5450000762939453,0,0.07284982249292926,-2.6756776262204105,15.8149995803833,1.4255341598522666,15.43000030517578,-3.8750208616455666,15.44499969482422,0.07284982249292926
5168,2020-01-28,15.645000457763672,15.670000076293945,15.539999961853027,15.600000381469727,770801.0,0.0041720497032040615,1.7368642961832674,-0.264706212343906,66.90142894560691,67.78418239335197,-0.03221776594688741,-0.47381380283846397,-0.775564348934644,-0.48537851371072627,14.923508291735876,0.13000011444091797,0.41344168600304343,0.37575044631958043,-0.379130339124206,1.1306312317633687,-0.00168994640231368,0.7531908390414745,-0.32189440963535176,49.65047463690335,-8.041783798413022,0.3774403927218938,1,0.0024991035461408018,-0.3275003433227539,-0.9012506008148193,-0.8200006484985352,0.8050003051757812,1,0.0620005934786112,2.058824849375624,15.579999923706055,-2.6756776262204105,15.8149995803833,1.4255341598522666,15.43000030517578,0.0620005934786112
5169,2020-01-29,15.529999732971193,15.69499969482422,15.449999809265135,15.59000015258789,751403.0,-0.007350637355552858,-1.2272689835144552,-1.3333403975755127,62.03703172249128,67.23798786282227,0.036450436243871565,-0.3063958562071303,-0.6522612496716444,-0.37948693281448165,15.514733389618474,0.24499988555908558,0.42719606166545177,0.21749973297119318,-0.4891938008067651,0.9241932667491497,-0.13584703391778596,0.5708464998601723,-0.15008002026475253,33.56643916284682,-21.256570653517485,0.3533467668889785,1,0.1174998283386195,-0.1349992752075213,-0.8799998760223406,-0.7049999237060565,0.7950010299682599,2,0.08177717488256375,1.7368642961832674,15.645000457763672,2.058824849375624,15.579999923706055,-2.6756776262204105,15.8149995803833,0.08177717488256375
5170,2020-01-30,15.494999885559082,15.574999809265135,15.390000343322756,15.470000267028807,401325.0,-0.0022536927246562533,1.0,-0.41665739489792003,60.23255473539517,66.80798834203705,0.05444434032791712,-0.23791391250204796,-0.6156421301683679,-0.3498206047803123,16.045411966510166,0.18499946594237926,0.4474611283294756,0.15349988937378,-0.53178986848501,0.8387896472325682,-0.18914498955561498,0.496144768303175,0.7750005722045898,17.073129127750594,-33.15539939753067,0.3426448789293944,1,0.15249967575073065,-0.09999942779541016,-0.8350000381469727,-0.6700000762939453,0.5399999618530273,3,0.05711515209705231,-1.2272689835144552,15.529999732971193,1.7368642961832674,15.645000457763672,2.058824849375624,15.579999923706055,0.05711515209705231
5171,2020-01-31,15.545000076293945,15.609999656677244,15.375,15.600000381469727,854937.0,0.0032268597033977553,5.266753134457664,-2.200045777065534,59.859160605086444,66.21835530627169,-0.013428508665546346,-0.23623118198596593,-0.6577670140032801,-0.4041193679111874,16.484498439149345,0.23499965667724432,0.390599050161585,0.1630000591278069,-0.46468899142376685,0.7906891096793789,-0.15084446614797997,0.4768445844035938,0.7074003791809069,45.33335367838542,-2.4469003058032968,0.3138445252757862,1,0.10249948501586736,-0.14999961853027344,-0.8612504005432129,-0.7200002670288086,-0.38500022888183594,4,0.023158549688671037,1.0,15.494999885559082,-1.2272689835144552,15.529999732971193,1.7368642961832674,15.645000457763672,0.023158549688671037
5172,2020-02-03,15.529999732971193,15.640000343322756,15.4350004196167,15.595000267028807,674430.0,-0.0009649625763352709,1.6451485879529555,1.1818213344429926,56.06060168193514,64.84642744767729,0.0017565552023359743,-0.17092520371835995,-0.6287781058310724,-0.3968217274749435,16.65703339159687,0.20499992370605646,0.34956381445280016,0.11049971580505513,-0.4519842317691509,0.6729836633792612,-0.17074225798204878,0.39174168959215905,0.6873047042846654,48.43746274706178,6.731650990108932,0.28124197378710325,2,0.1174998283386195,-0.1349992752075213,-0.8462500572204608,-0.7049999237060565,-0.7550001144409197,0,0.029942057989908566,5.266753134457664,15.545000076293945,1.0,15.494999885559082,-1.2272689835144552,15.529999732971193,0.029942057989908566
5173,2020-02-04,15.774999618530273,15.904999732971193,15.529999732971193,15.529999732971193,1143521.0,0.015775910481114153,-2.061225919712307,-3.769198039848766,47.74772349499792,62.960373031039985,-0.20700856590382877,-0.36534909767344814,-0.8532690948583586,-0.6489761981533064,18.168582643124044,0.375,0.3233633654813808,0.3114996433258064,-0.21473907800507241,0.8377383646566852,0.04838028266036787,0.5746190039912449,0.4086126412353508,75.47166416252033,35.52234929112739,0.26311936066543923,2,-0.12750005722046076,-0.37999916076660156,-1.091249942779541,-0.9499998092651367,-0.9949998855590803,1,0.022187029472799047,1.6451485879529555,15.529999732971193,5.266753134457664,15.545000076293945,1.0,15.494999885559082,0.022187029472799047
5174,2020-02-05,15.880000114440918,15.954999923706055,15.71500015258789,15.739999771118164,926287.0,0.00665613302375645,-1.5263189595892164,0.5714302396643106,57.692302989769956,61.45353426506751,-0.2724681008987204,-0.41648858404829525,-0.9382132123705915,-0.7601941685560032,19.578010393625622,0.23999977111816406,0.30602186654712327,0.36875014305114817,-0.12399581830996453,0.8614961044122591,0.12237716237059182,0.6151231237317045,0.271267654934082,87.06899670160185,46.57860843955692,0.2463729806805555,2,-0.19000053405761896,-0.4849996566772461,-1.1962504386901855,-1.0550003051757812,-2.015000343322754,2,0.035894247127881806,-2.061225919712307,15.774999618530273,1.6451485879529555,15.529999732971193,5.266753134457664,15.545000076293945,0.035894247127881806
5175,2020-02-06,15.895000457763672,16.040000915527347,15.869999885559082,15.93000030517578,785823.0,0.0009446059958848618,-2.9999775608662342,-0.24999829701431284,57.82750017976602,59.41186228208676,-0.23978782219619887,-0.3813388614184774,-0.9343424176741166,-0.7801903480265153,21.13488002695953,0.17000102996826527,0.29306515442914893,0.3395004749298103,-0.1216525714203982,0.800653521280017,0.10892395175470782,0.5700769981049127,0.22521660083632966,78.19544990420205,37.34921477573489,0.23057652317510335,2,-0.18749999999999822,-0.5,-1.2112507820129395,-1.0700006484985352,-1.8650007247924787,3,0.0270525506632342,-1.5263189595892164,15.880000114440918,-2.061225919712307,15.774999618530273,1.6451485879529555,15.529999732971193,0.0270525506632342
5176,2020-02-07,15.904999732971193,15.949999809265135,15.78499984741211,15.925000190734865,887286.0,0.0006290830399213743,3.7143051771121445,0.5714441416894023,62.886598613862134,59.02721144099011,-0.26337466564865153,-0.34192386235642225,-0.9262547960390766,-0.8015648861975233,22.70683486952651,0.16499996185302557,0.2919873789018155,0.30699977874756,-0.11494317683777489,0.7289427343328931,0.09602830095489345,0.5179712565402266,0.18540864328480744,77.68577324007808,35.312120921388924,0.2109714777926668,2,-0.19749927520751953,-0.5099992752075213,-1.2212500572204608,-1.0799999237060565,-1.5999994277954137,4,0.00817353766887674,-2.9999775608662342,15.895000457763672,-1.5263189595892164,15.880000114440918,-2.061225919712307,15.774999618530273,0.00817353766887674
5177,2020-02-10,16.229999542236328,16.229999542236328,15.800000190734865,15.854999542236328,1017612.0,0.020433814191861188,1.2933298746744697,-18.749570856379936,74.92446955819221,59.91866039794402,-0.5436458858746125,-0.6112335563187727,-1.2301465919705983,-1.1293795430538864,23.934127229465215,0.42999935150146307,0.29206350278329474,0.5767496109008796,0.12711498788162956,1.0263842339201297,0.3519322993912546,0.8015669224105046,-0.8549995422363281,100.0,50.89389186328525,0.22481731150962522,2,-0.42749977111816406,-0.8349990844726562,-1.5462498664855957,-1.4049997329711914,-0.7599992752075213,0,-0.065927278188745,3.7143051771121445,15.904999732971193,-2.9999775608662342,15.895000457763672,-1.5263189595892164,15.880000114440918,-0.065927278188745
5178,2020-02-11,16.364999771118164,16.405000686645508,16.245000839233402,16.270000457763672,752522.0,0.008317944096702945,-1.206916509911794,0.2533315022786458,76.28571646554121,61.50184759161624,-0.6322628777119572,-0.6973201137929799,-1.3371992156880133,-1.2687534205445026,25.50420870341411,0.1750011444091797,0.2464716089594141,0.6579998493194577,0.13946553595663858,1.1765341626822785,0.3987326926380472,0.9172670060008681,-0.9728997802734369,94.20277035263808,39.33414466636197,0.25926715668141015,2,-0.47499942779541016,-0.7924995422363281,-1.6424999237060547,-1.5399999618530273,-1.3299999237060547,1,-0.09715858080206075,1.2933298746744697,16.229999542236328,3.7143051771121445,15.904999732971193,-2.9999775608662342,15.895000457763672,-0.09715858080206075
5179,2020-02-12,16.489999771118164,16.579999923706055,16.125,16.364999771118164,856816.0,0.0076382524746871905,1.9836030717662656,1.3157989840785431,78.49459994913747,63.53096372647649,-0.6780727435440994,-0.8136297870933795,-1.4280319470938032,-1.3977639374519661,24.858350236468024,0.4549999237060547,0.24401543874873077,0.7509998798370354,0.12703473510027763,1.3749650245737932,0.4390173074686565,1.0629824522054143,-1.057383752441405,88.67922717599667,28.79181804034637,0.3119825723683786,2,-0.5124998092651367,-0.8125,-1.7674999237060547,-1.6649999618530273,-1.489999771118164,2,-0.10369921539610905,-1.206916509911794,16.364999771118164,1.2933298746744697,16.229999542236328,3.7143051771121445,15.904999732971193,-0.10369921539610905
5180,2020-02-13,16.65999984741211,16.65999984741211,16.375,16.489999771118164,831603.0,0.010309283120288226,2.3529378765609397,1.3600006103515625,75.68387665668166,65.28926550998708,-0.7436405302094009,-0.9521112194856478,-1.5586058527629998,-1.5696291709540926,24.688997763790994,0.2849998474121094,0.2414966743609952,0.8699999809265133,0.12508748969714034,1.6149124721558863,0.49754373531182594,1.242456226541199,-1.158540794433593,100.0,40.09745155989525,0.3724562456146861,2,-0.6124997138977051,-0.8449997901916504,-1.8612499237060547,-1.8350000381469727,-1.7100000381469744,3,-0.167767112958774,1.9836030717662656,16.489999771118164,-1.206916509911794,16.364999771118164,1.2933298746744697,16.229999542236328,-0.167767112958774
5181,2020-02-14,16.864999771118164,16.930000305175778,16.569999694824222,16.604999542236328,854657.0,0.012304917502018897,-1.1818223853423153,1.529412424687812,89.78323566301268,69.03622484121792,-0.8288722860531337,-1.118779671046866,-1.718244382066425,-1.7752412851861763,24.915473173052284,0.3600006103515554,0.2693146078757245,1.0142498970031735,0.13191294023875955,1.8965868537675874,0.5730814186209656,1.4554183753853795,-1.2708574545849611,94.24774093144461,30.580733495405084,0.4411684783822068,2,-0.6349997520446777,-0.9149994850158727,-2.0662498474121094,-2.0399999618530273,-2.1849994659423846,4,-0.16809961912967208,2.3529378765609397,16.65999984741211,1.9836030717662656,16.489999771118164,-1.206916509911794,16.364999771118164,-0.16809961912967208
5182,2020-02-17,17.084999084472653,17.120000839233402,16.864999771118164,16.875,807656.0,0.013044726732297063,-1.2174050055562315,0.8076880754135505,90.67791678789648,73.80624631820665,-0.8997127765468811,-1.2820400462574355,-1.895999407454152,-1.9884323781858875,25.75556182350279,0.2550010681152379,0.31685132093526036,1.1564992427825889,0.13077205928279056,2.182226426282389,0.6436356510326888,1.669362834532489,-1.3572709690751914,96.48223866949536,29.759911431165904,0.5128635917498999,2,-0.6674985885620082,-1.0149984359741175,-2.2774991989135707,-2.259999275207516,-0.8999996185302663,0,-0.16271576987226277,-1.1818223853423153,16.864999771118164,2.3529378765609397,16.65999984741211,1.9836030717662656,16.489999771118164,-0.16271576987226277
5183,2020-02-18,17.004999160766598,17.170000076293945,16.969999313354492,17.049999237060547,1044623.0,-0.004682465788292678,-2.478281060819664,-0.21428701180746831,92.50719653225259,77.67456782292693,-0.7005604121907716,-1.1341759666070175,-1.7741362027686538,-1.9029783317769358,26.97420616960119,0.20000076293945312,0.36788835480437676,0.9964993476867647,-0.1041560286380836,2.097154724011615,0.4461716595243388,1.546827035849189,-1.1101983185088233,84.21043985829006,12.744949555934824,0.5503276881624248,2,-0.5274991989135707,-0.9099988937377894,-2.1337490081787074,-2.1799993515014613,-1.3499994277954048,1,-0.09026750776202874,-1.2174050055562315,17.084999084472653,-1.1818223853423153,16.864999771118164,2.3529378765609397,16.65999984741211,-0.09026750776202874
5184,2020-02-19,17.21500015258789,17.21500015258789,17.014999389648438,17.170000076293945,796854.0,0.012349367961499214,7.888907726868139,-0.9999999999999211,95.02616611601576,81.80775292695469,-0.7836903028373179,-1.2698814240204293,-1.9462240981163852,-2.1061688464707977,28.25741931759603,0.21000099182129262,0.4453781660282221,1.1180003166198738,-0.0728256972519219,2.3088263304916694,0.5225873096839777,1.7134133235557716,-1.1416714175650533,100.0,20.759727426697793,0.5954130069358975,2,-0.7150001525878906,-0.9625000953674316,-2.34375,-2.390000343322754,-1.2950000762939453,2,-0.1266337662418241,-2.478281060819664,17.004999160766598,-1.2174050055562315,17.084999084472653,-1.1818223853423153,16.864999771118164,-0.1266337662418241
5185,2020-02-20,16.870000839233402,17.21500015258789,16.870000839233402,17.21500015258789,723961.0,-0.020040622149086973,-1.0000000000000207,-7.666638409697713,80.04536981372011,83.71428306027222,-0.3194346648537447,-0.8553222940600698,-1.566055344648035,-1.756854916625521,29.651737047819683,0.34499931335448863,0.5250120333078563,0.7010009765625043,-0.4941452094140857,1.8961471625390942,0.10342788357420929,1.2985740695507992,-0.6140046774001569,46.5117723248348,-35.48834281571836,0.5975730929882949,2,-0.36250066757202504,-0.617500782012943,-1.513750553131107,-1.6600008010864293,-0.7850017547607493,3,-0.11084770279823986,7.888907726868139,17.21500015258789,-2.478281060819664,17.004999160766598,-1.2174050055562315,17.084999084472653,-0.11084770279823986
5186,2020-02-21,17.190000534057614,17.424999237060547,16.600000381469727,16.850000381469727,1514223.0,0.018968564250454012,1.0370403511415869,-0.9855096500975788,83.06775459027143,84.61909250828104,-0.48946005602348563,-1.1246921924357771,-1.8457972840984542,-2.0676016579484973,29.718565191422087,0.8249988555908203,0.5934300742919341,0.952250623702998,-0.31327387482594915,2.2177751222319433,0.3194883744385244,1.5850128729674715,-0.7805637337036266,71.51526921396277,-14.121802410025978,0.6327622492644728,2,-0.4150009155273402,-0.8325009346008265,-1.8337502479553187,-1.980000495910641,-1.1900005340576136,4,-0.13030835690519538,-1.0000000000000207,16.870000839233402,7.888907726868139,17.21500015258789,-2.478281060819664,17.004999160766598,-0.13030835690519538
5187,2020-02-24,16.71500015258789,17.0,16.665000915527347,16.905000686645508,1226786.0,-0.027632365719165053,-1.3103464151589017,-0.5588248493756299,67.15329584998501,83.60437910655257,0.06880857561349174,-0.590579958524792,-1.3361958252503552,-1.580507818638921,30.42047384513309,0.5249996185302663,0.6569751652895004,0.42050023078918386,-0.8224245618365664,1.6634250234149324,-0.20096216552369128,1.041962627102059,-0.12276211362672385,13.939385532335963,-69.96866694270214,0.6214623963128745,2,0.05999946594238281,-0.3575005531311035,-1.3037500381469727,-1.505000114440918,-0.274999618530277,0,-0.12174692365151096,1.0370403511415869,17.190000534057614,-1.0000000000000207,16.870000839233402,7.888907726868139,17.21500015258789,-0.12174692365151096
5188,2020-02-25,16.614999771118164,16.930000305175778,16.614999771118164,16.819999694824222,1170824.0,-0.005982673081474266,-2.0731770857562526,1.0789439341464826,63.43692411227214,81.93130401356753,0.23244487321970553,-0.4365666471446481,-1.2039772383606504,-1.4661582849956254,31.086618463644932,0.31500053405761363,0.7168678239265134,0.2719998836517341,-0.9395168131790932,1.4835165804825614,-0.33375846476367954,0.8777582320671478,0.8099994659423828,1.8181103581890103,-78.3155700025137,0.6057583484154135,2,0.2849998474121094,-0.25750017166137695,-1.1949996948242188,-1.4049997329711914,-0.9299993515014648,1,-0.025880247433000103,-1.3103464151589017,16.71500015258789,1.0370403511415869,17.190000534057614,-1.0000000000000207,16.870000839233402,-0.025880247433000103
5189,2020-02-26,16.799999237060547,16.805000305175778,16.270000457763672,16.549999237060547,1559045.0,0.01113448501299219,3.115349628803747,-1.2195126489825707,65.57657761763198,80.80827078700645,0.10733013322870022,-0.5497273527663964,-1.3552340349373164,-1.637822566771126,31.656230348246854,0.5349998474121058,0.7350313340242529,0.39349937438964844,-0.7708079258062703,1.5578066745855672,-0.18865427570831272,0.9756530244876078,0.6088000106811506,45.887388696594186,-33.066657950042455,0.5821536500979598,2,0.0475006103515625,-0.44249963760375977,-1.3312489986419678,-1.5899991989135742,-0.9549989700317401,2,-0.06815473548138629,-2.0731770857562526,16.614999771118164,-1.3103464151589017,16.71500015258789,1.0370403511415869,17.190000534057614,-0.06815473548138629
5190,2020-02-27,16.379999160766598,16.844999313354492,16.325000762939453,16.614999771118164,1267069.0,-0.025000005676633297,-2.014507015778591,-0.9400024414062642,57.16439649956885,77.1839553244016,0.5402480823020177,-0.06326971510800306,-0.9047088970881312,-1.2091892710585306,32.5114872245271,0.5199985504150391,0.7302571750748044,-0.0707506656646757,-1.1536185408919017,1.0121172095625486,-0.6121846032782869,0.47068327194893733,0.9832481353759768,9.523707295161794,-66.7160445905112,0.5414339376136124,2,0.46750068664551137,-0.0224995613098109,-0.9112489223480189,-1.1699991226196254,-0.27999877929687145,3,-0.028082973628865804,3.115349628803747,16.799999237060547,-2.0731770857562526,16.614999771118164,-1.3103464151589017,16.71500015258789,-0.028082973628865804
5191,2020-02-28,15.904999732971193,16.174999237060547,15.765000343322756,16.055000305175778,1966409.0,-0.028998745551411576,1.1025668613963224,0.6382986494383158,45.310246978310445,72.14310312333647,0.9663754896772172,0.4638654571676728,-0.4000448418076399,-0.7285504264796447,33.07718776105454,0.6149988174438423,0.6963792879948585,-0.5637500762939442,-1.593910414779204,0.46641026219131376,-1.0788302455365741,-0.048669907051314354,1.4145176896362255,11.335986118822463,-59.34130114686157,0.5150801692426291,2,0.6900000572204572,0.49499988555908025,-0.42374944686889826,-0.6949996948242205,0.09500026702880682,4,0.011317155267115186,-2.014507015778591,16.379999160766598,3.115349628803747,16.799999237060547,-2.0731770857562526,16.614999771118164,0.011317155267115186
5192,2020-03-02,15.994999885559082,16.299999237060547,15.600000381469727,16.200000762939453,1573565.0,0.0056586076138887,2.4568030310522735,1.3666673024471676,44.59064356022884,66.81904168200052,0.7884085600023454,0.43267142197513664,-0.45130819907708286,-0.8117717155454365,33.733456771235225,0.6999988555908203,0.6635970017446482,-0.4969999313354485,-1.4565195547400087,0.4625196920691117,-0.9767597430377286,-0.017240119633168405,1.231246512291257,29.699212537447934,-36.432425202994565,0.47975981170228055,3,0.5174999237060547,0.4049997329711914,-0.5137495994567871,-0.7849998474121094,-0.49499988555908203,0,0.00031260484380690734,1.1025668613963224,15.904999732971193,-2.014507015778591,16.379999160766598,3.115349628803747,16.799999237060547,0.00031260484380690734
5193,2020-03-03,16.125,16.299999237060547,15.994999885559082,16.100000381469727,1614597.0,0.00812754706914931,-1.595732419972729,-0.12194883675491605,44.671535001108175,61.224082669233,0.5816164306005405,0.34808331079534227,-0.5434860411143418,-0.9344076992646446,33.737534986318266,0.30499935150146484,0.587768865141296,-0.3844998359680183,-1.3007501613775752,0.5317504894415386,-0.8426249986727967,0.07362532673676014,0.9711467165398915,42.168680236174396,-20.238772096025016,0.4581251627047788,3,0.3874998092651367,0.27499961853027344,-0.5762498378753662,-0.9149999618530273,-0.9549999237060547,1,0.019534916840782346,2.4568030310522735,15.994999885559082,1.1025668613963224,15.904999732971193,-2.014507015778591,16.379999160766598,0.019534916840782346
5194,2020-03-04,16.450000762939453,16.489999771118164,16.040000915527347,16.120000839233402,1022720.0,0.020155086073764483,1.1951273975725205,13.200198367284514,47.06705183033546,57.559825115523594,0.15275221608039757,0.07164854177732494,-0.84013169027169,-1.2514369140417259,33.41895195033596,0.44999885559081676,0.48762348782107523,-0.08799910545349121,-0.9559937492262485,0.779995538319266,-0.5219964273398681,0.34599821643288564,0.5264542467948239,68.27318158280964,10.182193890005308,0.43399732188637846,3,0.062499046325683594,-0.05000114440917969,-0.9675009250640869,-1.2400007247924805,-1.3100004196166974,2,-0.04650457798435115,-1.595732419972729,16.125,2.4568030310522735,15.994999885559082,1.1025668613963224,15.904999732971193,-0.04650457798435115
5195,2020-03-05,16.325000762939453,16.600000381469727,16.155000686645508,16.600000381469727,916821.0,-0.007598783842102663,2.2363659062692904,-0.8333323700257292,42.2857284545898,53.02848887822563,0.21491451903274594,0.2429721339660773,-0.6871608865048788,-1.1163968895489553,32.767612031179425,0.44499969482421875,0.3811041934721082,-0.23449912071227885,-1.0554607130465676,0.5864624716220099,-0.644979916879425,0.17598167545486731,0.5413378765336603,72.50003814697266,18.198483434507132,0.41048079616714456,3,-0.025000572204589844,0.07499885559082031,-0.80375075340271,-1.1150007247924805,-0.6900005340576172,3,-0.02940278551167541,1.1951273975725205,16.450000762939453,-1.595732419972729,16.125,2.4568030310522735,15.994999885559082,-0.02940278551167541
5196,2020-03-06,16.03499984741211,16.209999084472653,15.845000267028807,16.100000381469727,1402707.0,-0.017764220641612205,1.561413723639968,0.23636590626929024,35.294134932299826,49.48858210959395,0.36190738739307093,0.5725675304130426,-0.3671466299378636,-0.8186588853042718,32.73637023793056,0.4800004959106463,0.22716486933572355,-0.5310000419616685,-1.3319573686001078,0.2699572846767708,-0.9314787052808882,-0.13052137864244884,0.7300317314207341,43.49994659423828,-5.2402390005668735,0.4004786633192194,3,0.23000049591064453,0.36499977111816406,-0.5137498378753662,-0.8249998092651367,-0.25,4,0.0040536660228349675,2.2363659062692904,16.325000762939453,1.1951273975725205,16.450000762939453,-1.595732419972729,16.125,0.0040536660228349675
5197,2020-03-09,15.15999984741211,15.5,14.795000076293945,15.25,1821553.0,-0.05456813273005523,1.3898296317848253,1.3846063558203,28.86599537342505,45.6473678052776,1.1098461881517672,1.4369698903976698,0.5220315599529641,0.05811063392854621,32.7212253731008,1.239999771118164,0.0909553741312088,-1.3525000572204604,-2.3633855422315087,-0.34161457220941394,-1.8579427997259828,-0.8470573147149381,1.5118292356316836,20.221590548851363,-23.039115646477956,0.5054427425055236,3,0.6599998474121094,0.9499998092651367,0.3612501621246338,0.05000019073486328,0.4650001525878906,0,0.05540898159911811,1.561413723639968,16.03499984741211,2.2363659062692904,16.325000762939453,1.1951273975725205,16.450000762939453,0.05540898159911811
5198,2020-03-10,14.774999618530273,15.640000343322756,14.774999618530273,15.244999885559082,1361180.0,-0.025395793717475357,-2.6808520567902665,5.222216335353707,23.12775284127659,40.93083171901589,1.3481686841163452,1.7884378401678447,0.9220254351525412,0.4411427056105808,32.205887281023074,0.8650007247924822,-0.11371935715370185,-1.658000278472901,-2.9332481085568745,-0.38275244838892597,-2.2956241935148896,-1.0203763634309126,1.7091465638385337,0.0,-34.59299218658795,0.6376239150419876,3,1.0349998474121094,1.3249998092651367,0.7462503910064697,0.4350004196166992,1.1000003814697266,1,0.04906940102796731,1.3898296317848253,15.15999984741211,1.561413723639968,16.03499984741211,2.2363659062692904,16.325000762939453,0.04906940102796731
5199,2020-03-11,14.779999732971193,15.199999809265135,14.725000381469727,14.725000381469727,2259266.0,0.0003384172297811183,-16.272910128140595,-0.11701983032723563,25.11904461854283,37.37023706556855,1.1471316068112536,1.7378613217894259,0.9396397498478795,0.43761646768250095,31.355581758482177,0.4749994277954084,-0.25332500402665303,-1.5675001621246327,-3.040604755813794,-0.09439556843547159,-2.3040524589692115,-0.8309478652800522,1.4990488617369895,2.9332987467448866,-28.90649791420235,0.7365522968445805,3,0.8825006484985334,1.2950000762939435,0.74125027656555,0.4300003051757795,1.0450000762939418,2,0.026387033177865282,-2.6808520567902665,14.774999618530273,1.3898296317848253,15.15999984741211,1.561413723639968,16.03499984741211,0.026387033177865282
5200,2020-03-12,13.864999771118164,14.604999542236328,13.720000267028807,14.335000038146973,2142382.0,-0.061907982299339914,-1.3289476821300024,-8.545560160218898,15.328473540968403,34.038928905863884,1.8638671514346417,2.5641983680306097,1.8590285416027417,1.353494899084442,30.754961577705302,1.0599994659423864,-0.4088071164451037,-2.3427501201629646,-4.177056288017052,-0.5084439523088768,-3.2599032040900084,-1.4255970362359207,2.196482073736636,5.823276022203463,-20.1304410755107,0.9171530839270439,3,1.2950005531311035,1.7074999809265137,1.6775002479553223,1.3450002670288086,1.7700004577636719,3,0.09195821083679445,-16.272910128140595,14.779999732971193,-2.6808520567902665,14.774999618530273,1.3898296317848253,15.15999984741211,0.09195821083679445
5201,2020-03-13,14.029999732971193,14.890000343322756,13.710000038146973,13.864999771118164,1711575.0,0.011900466251484332,-3.9684283227559085,-0.35106354916797416,20.066895392489513,31.314067998337293,1.5700341443314816,2.2935066380020483,1.7062280474254283,1.1886652485988147,29.412494120332543,1.180000305175783,-0.6017723755594826,-2.0360001564025847,-4.082356759294116,0.010356446488946958,-3.0591784578483523,-1.0128218549568189,1.6568450594314488,16.580292446900685,-10.443171722068215,1.0231783014457663,3,1.1250004768371564,1.5374999046325666,1.5212507247924787,1.1800003051757795,1.9000005722045863,4,0.11439775669694496,-1.3289476821300024,13.864999771118164,-16.272910128140595,14.779999732971193,-2.6808520567902665,14.774999618530273,0.11439775669694496
5202,2020-03-16,14.30500030517578,14.479999542236328,13.380000114440918,13.454999923706055,3274025.0,0.019600896467468987,-1.1999988555908203,5.15151865445186,25.214607338050385,29.152187146886426,1.1511527068212608,1.8968071381261655,1.4454232912592548,0.9138391107447443,27.841440705066233,1.0999994277954102,-0.7464689317330908,-1.6219996452331564,-3.75284199953583,0.5088427090695191,-2.687420822384494,-0.5565784680818187,1.0260124314608419,40.929207834307014,10.274709701591092,1.0654211771513376,3,0.6849999427795428,1.097499370574953,1.2462501525878924,0.9049997329711932,1.594999313354494,0,0.10346029434902149,-3.9684283227559085,14.029999732971193,-1.3289476821300024,13.864999771118164,-16.272910128140595,14.779999732971193,0.10346029434902149
5203,2020-03-17,15.470000267028807,15.585000038146973,14.489999771118164,14.5,2180445.0,0.08144005152041212,-1.2121201320500803,1.1411762725936567,38.20923369424705,28.16798513176549,-0.1302243538933272,0.64392706471744,0.3047418494689662,-0.2449287508318303,25.317257036984675,1.2799997329711932,-0.7873042624337874,-0.3802497386932391,-2.457509002982926,1.6970095255964477,-1.4188793708380825,0.6583798934516043,-2.090000152587889,94.78459069853935,63.32820627752109,1.0386296321448436,3,-0.48000001907348455,-0.0675005912780744,0.12874984741211115,-0.26000022888183416,0.2749996185302752,1,0.01001937493831484,-1.1999988555908203,14.30500030517578,-3.9684283227559085,14.029999732971193,-1.3289476821300024,13.864999771118164,0.01001937493831484
5204,2020-03-18,15.03499984741211,16.5,15.020000457763672,16.100000381469727,2725217.0,-0.028118966522826305,-1.7031972060373284,-1.097938392656122,38.10788066849926,27.703779822199873,0.09269823572115676,0.9562614154298075,0.7585403124455361,0.19367785721343722,22.311446291816207,1.4799995422363281,-0.8484262270558833,-0.7062501430511468,-2.709444882689393,1.2969445965870996,-1.70784751287027,0.2953472267679764,-1.6549997329711914,53.04486518193019,18.03695170385116,1.0015973698191227,3,-0.09499979019165039,0.36749982833862305,0.6962504386901855,0.24250030517578125,0.6700000762939453,2,0.05586964822832874,-1.2121201320500803,15.470000267028807,-1.1999988555908203,14.30500030517578,-3.9684283227559085,14.029999732971193,0.05586964822832874
5205,2020-03-19,15.0,15.979999542236328,14.654999732971193,15.010000228881836,2294602.0,-0.0023278914377996562,-2.785709614661515,0.009389881565350387,41.323113998120434,28.37366638506883,-0.08942260765194376,0.8895921974645873,0.809578852341927,0.23139845847532392,19.810997277682425,1.324999809265135,-0.9288206622916597,-0.6477499485015876,-2.6031083862940285,1.3076084892908533,-1.625429167397808,0.3299292703946328,-1.4951998901367194,51.92307515962583,13.34576727354007,0.9776792188962201,3,-0.059999942779541016,0.4024996757507324,0.8274998664855957,0.36499977111816406,0.6400003433227557,3,0.0549999872843423,-1.7031972060373284,15.03499984741211,-1.2121201320500803,15.470000267028807,-1.1999988555908203,14.30500030517578,0.0549999872843423
5206,2020-03-20,14.949999809265135,15.619999885559082,14.470000267028807,15.619999885559082,2554701.0,-0.0033333460489910482,2.4328342912777297,66.99847415601772,39.90338685946294,29.600043216850818,-0.23413708734246974,0.8044155447796228,0.8739167031621289,0.28417562630413506,18.42049951366528,1.1499996185302752,-1.056359170699121,-0.585750102996828,-2.422149020327444,1.2506488143337897,-1.5039495616621377,0.33244935566848,-1.3253917037963863,50.32050488498284,10.18146906242005,0.9181994586653085,3,-0.009999752044675958,0.4524998664855975,0.9812502861022967,0.5275001525878924,0.6100006103515643,4,0.04581942664589045,-2.785709614661515,15.0,-1.7031972060373284,15.03499984741211,-1.2121201320500803,15.470000267028807,0.04581942664589045
5207,2020-03-23,14.68000030517578,14.9399995803833,14.25,14.414999961853027,2000027.0,-0.018060167728030763,-1.3193252797309838,-0.39552285544291393,36.40640610466117,31.07544913500466,-0.04401446307149115,0.9635423303902915,1.1531554163626971,0.5532546972306651,17.053454167008226,0.6999998092651349,-1.1752527031290043,-0.7539996147155783,-2.5401056240491524,1.032106394617994,-1.6470526193823662,0.13905338995120786,-0.9403765239257815,19.11112467447909,-19.913138975685126,0.8930530046667865,3,0.2599997520446795,0.722499370574953,1.4099998474121112,0.932499885559082,0.7349996566772479,0,0.08514986199007657,2.4328342912777297,14.949999809265135,-2.785709614661515,15.0,-1.7031972060373284,15.03499984741211,0.08514986199007657
5208,2020-03-24,16.184999465942386,16.184999465942386,14.949999809265135,15.029999732971193,1883391.0,0.1025203766675662,1.13852803844424,4.3584839117151,47.95995948609959,33.613328564733195,-1.4840335729769976,-0.6064142909369092,-0.33024507682841886,-0.9432042215075498,15.867231284009687,1.504999160766607,-1.2153977785650305,0.772499561309818,-0.9633954373453832,2.508394559965021,-0.0954479380177844,1.6404470606374186,-2.334960635942389,85.99997626410605,48.58215122347738,0.8679474993276014,3,-1.2449994087219274,-0.7824997901916539,0.05875110626220348,-0.459999084472658,-0.889999389648441,1,-0.017608888280276402,-1.3193252797309838,14.68000030517578,2.4328342912777297,14.949999809265135,-2.785709614661515,15.0,-0.017608888280276402
5209,2020-03-25,15.654999732971193,16.719999313354492,15.5600004196167,16.299999237060547,1606127.0,-0.03274635467776543,-1.7784466837757364,-0.5584412581898325,45.144920475316795,36.926267112994125,-0.9128592519647736,-0.1755961903274592,0.19758674890933925,-0.4069409439650826,16.127729216433156,1.159998893737793,-1.1560649167959358,0.2997498035430919,-1.3147519084887076,1.9142515155748914,-0.5075010524728096,1.1070006595589916,-1.6989624561711967,56.88259609526251,22.91505013377366,0.8072508560159,3,-0.6050000190734881,-0.25250005722046076,0.6312503814697248,0.1125001907348615,-0.1499996185302752,2,0.005748971837945094,1.13852803844424,16.184999465942386,-1.3193252797309838,14.68000030517578,2.4328342912777297,14.949999809265135,0.005748971837945094
5210,2020-03-26,15.920000076293945,15.9399995803833,15.079999923706055,15.489999771118164,745936.0,0.016927521420816882,2.6595783535904878,-0.6666676523773142,49.16363802823154,40.15923851696546,-0.9562638650971511,-0.5025937260855535,-0.05977690739488395,-0.6661489210675811,16.07423065937667,0.8599996566772461,-1.0196744331694845,0.5877501010894779,-0.9776438617400594,2.153144063919017,-0.19494688032528984,1.3704470825042474,-1.7981250773006785,67.61135791677316,33.4099956417309,0.7826969814147693,3,-0.8700003623962402,-0.5175004005432129,0.4562499523162842,-0.13000011444091797,-0.5100002288818359,3,-0.013505034645574066,-1.7784466837757364,15.654999732971193,1.13852803844424,16.184999465942386,-1.3193252797309838,14.68000030517578,-0.013505034645574066
5211,2020-03-27,16.084999084472653,16.200000762939453,15.654999732971193,15.68000030517578,1331263.0,0.010364259258038855,-1.39560932463084,0.9418569578254425,57.50202259427297,43.74672910099019,-0.8930161160955876,-0.6887276351564431,-0.21538682956619581,-0.8237784488280191,16.803071208637597,0.5450010299682599,-0.8929550789294538,0.7437491416931117,-0.8374992443850466,2.3249975277712682,-0.04687505134596748,1.5343733347321908,-1.807236626617712,74.29148156241997,36.738739304397285,0.7906241930390786,3,-0.5999994277954066,-0.6824994087219203,0.29500102996826527,-0.29499912261962535,-0.5799989700317347,4,-0.027665450200707098,2.6595783535904878,15.920000076293945,-1.7784466837757364,15.654999732971193,1.13852803844424,16.184999465942386,-0.027665450200707098
5212,2020-03-30,16.0,16.15999984741211,15.479999542236328,16.149999618530273,1131386.0,-0.00528436986699643,7.0,-0.37037054479692727,60.44331481377896,46.21718255871596,-0.6060264630723253,-0.6359397074214783,-0.11792422641729416,-0.7327873534419407,17.08009010668422,0.6800003051757812,-0.6082615782777729,0.6585000514984127,-0.9231850644061517,2.240185167402977,-0.13234250645387036,1.4493426094506958,-1.5757033308150863,59.32206129487461,16.316106180001476,0.7908425579522825,3,-0.5150003433227539,-0.809999942779541,0.5662496089935303,-0.10500049591064453,-0.5500001907348651,0,-0.0274999737739563,-1.39560932463084,16.084999084472653,2.6595783535904878,15.920000076293945,-1.7784466837757364,15.654999732971193,-0.0274999737739563
5213,2020-03-31,16.440000534057614,16.440000534057614,15.800000190734865,16.149999618530273,1933599.0,0.027500033378600852,3.4137815369235933,-1.9333443535978807,63.17461312222911,49.00237505357483,-0.9990202074760113,-1.1079356305147154,-0.5360616862573018,-1.1689666105295853,17.476830836684815,0.6400003433227486,-0.34328642458293324,1.0827505588531459,-0.5375857945882423,2.703086912294534,0.2725823821324518,1.89291873557384,-1.877961706222525,82.92689734738858,33.412319681808185,0.8101681767206945,3,-0.9550008773803675,-1.2850003242492658,0.12624907493591664,-0.5450010299682582,-0.6900005340576136,1,-0.0623479646537215,7.0,16.0,-1.39560932463084,16.084999084472653,2.6595783535904878,15.920000076293945,-0.0623479646537215
5214,2020-04-01,15.6850004196167,16.15999984741211,15.425000190734865,16.045000076293945,1854653.0,-0.045924579678500166,1.4915276428533268,-1.241374207466275,64.82085596174744,51.61323527175561,-0.1588231306455974,-0.4355150672712931,0.231189588722561,-0.41385802825382534,18.299172061245148,1.0150003433227486,-0.12088674159079105,0.36600046157836985,-1.1801412089442351,1.9121421321009766,-0.4070703736829344,1.1390712968396723,-0.9934839626504459,44.48531061719542,-10.119868579906765,0.7730708352613032,4,-0.20000076293945312,-0.5725007057189941,0.943749189376831,0.20999908447265625,0.06499958038330078,2,-0.02486454146567918,3.4137815369235933,16.440000534057614,7.0,16.0,-1.39560932463084,16.084999084472653,-0.02486454146567918
5215,2020-04-02,15.845000267028807,16.045000076293945,15.515000343322756,15.699999809265135,1321737.0,0.010200818816173074,-1.058253829516184,-0.40277943346393386,64.79218443864244,54.37865722499778,-0.208254671649458,-0.6675445054169824,0.08603625558639294,-0.5714607070864499,19.484921235263624,0.5299997329711896,-0.031713651795360676,0.5500003337860093,-0.9444279492280199,2.0444286168000385,-0.19721380772100439,1.297214475293023,-1.0317748386792598,41.37930386496339,-17.290728811023712,0.7472141415070145,4,-0.3600006103515607,-0.7325005531311017,0.7574994564056414,0.04999923706054865,-0.14000034332275213,3,-0.021457882414516627,1.4915276428533268,15.6850004196167,3.4137815369235933,16.440000534057614,7.0,16.0,-0.021457882414516627
5216,2020-04-03,16.100000381469727,16.190000534057614,15.755000114440918,15.989999771118164,887102.0,0.016093411810887748,1.9999934229565617,0.7586225040119965,64.67702946332216,57.519837598182335,-0.3162267912550796,-0.967004060348259,-0.16325969426416442,-0.8239935490149133,19.976839955128867,0.43500041961669567,0.10453907393997497,0.8017504215240479,-0.6997200918690076,2.3032209349171016,0.051015164827521886,1.5524856782205756,-1.1723685200198837,66.50245935140791,5.357483431234634,0.750735256696527,4,-0.2650008201599121,-1.0500006675720215,0.5024993419647217,-0.2050008773803711,-2.1100006103515625,4,-0.04285717501297526,-1.058253829516184,15.845000267028807,1.4915276428533268,15.6850004196167,3.4137815369235933,16.440000534057614,-0.04285717501297526
5217,2020-04-06,16.0,16.325000762939453,15.954999923706055,16.290000915527347,1049052.0,-0.006211203670828613,1.0555567329292588,-2.636357331113918,55.24752389238248,58.32956697665821,-0.010385625523394282,-0.844125051059974,-0.0510236534663413,-0.7177712066704665,18.60750467045507,0.37000083923339844,0.22398230750504133,0.6597500324249275,-0.8721236121911993,2.191623677041054,-0.1061867898831359,1.4256868547329908,-0.9648260914358779,56.65020835192932,-0.22968563110993045,0.7659368223080629,4,-0.10000038146972656,-0.9500002861022949,0.4974997043609619,-0.10500049591064453,-2.2899999618530273,0,-0.030937492847442627,1.9999934229565617,16.100000381469727,-1.058253829516184,15.845000267028807,1.4915276428533268,15.6850004196167,-0.030937492847442627
5218,2020-04-07,15.5,16.34000015258789,15.420000076293945,16.149999618530273,2391785.0,-0.03125,-1.271606624391002,2.241370918944489,54.545457935394005,59.374071138889015,0.42714794687848645,-0.3025361145382153,0.4535587528784344,-0.21159931598354476,17.289354476389995,0.9200000762939453,0.3539158154613844,0.12350001335144078,-1.3862058442100142,1.6332058709128958,-0.6313529154292858,0.8783529421321692,-0.3637365671484556,8.695643159978854,-46.65887527422102,0.7548529287807276,4,0.26000022888183416,-0.4500002861022949,0.9562497138977051,0.39499950408935547,-1.3950004577636719,1,-0.0032258187570880503,1.0555567329292588,16.0,1.9999934229565617,16.100000381469727,-1.058253829516184,15.845000267028807,-0.0032258187570880503
5219,2020-04-08,15.170000076293945,15.539999961853027,15.0600004196167,15.539999961853027,1377491.0,-0.021290317658455127,1.594592922703384,0.5692309272360742,51.571165813530335,59.641574226144435,0.7611598126551531,0.06132385271273577,0.7881083185682876,0.12471211679538463,15.856974250947633,0.4799995422363281,0.5328331119427041,-0.2259999275207516,-1.713171781437314,1.261171926395809,-0.9695858544790319,0.5175859994375287,1.5499992370605469,8.593724970700585,-45.24527747317715,0.7435859269582804,4,0.5800004005432111,-0.12000036239624023,1.2862496376037598,0.7249994277954102,-0.6900005340576172,2,0.03823335008497564,-1.271606624391002,15.5,1.0555567329292588,16.0,1.9999934229565617,16.100000381469727,0.03823335008497564
5220,2020-04-09,15.140000343322756,15.515000343322756,14.904999732971193,15.199999809265135,1589510.0,-0.0019775697310687734,-1.3018861134403281,0.16216076891947706,51.76252896853444,59.00385271217349,0.7474872739565992,0.20210295465569494,0.8235312200864033,0.15771956084341276,13.150259562118444,0.6100006103515625,0.5301631853415518,-0.3197496891021707,-1.6292914631459094,0.989792084941568,-0.974520576124041,0.33502119791969776,1.5467989921569814,16.37634436471687,-36.341795366497095,0.654770887021869,4,0.5324997901916486,-0.0900006294250506,1.3162493705749494,0.7549991607665998,-0.6400003433227557,3,0.04029059728167539,1.594592922703384,15.170000076293945,-1.271606624391002,15.5,1.0555567329292588,16.0,0.04029059728167539
5221,2020-04-14,15.635000228881836,15.71500015258789,15.18000030517578,15.289999961853027,1559002.0,0.03269483978429322,1.1188107967239005,-5.750055631497305,58.50400967975557,58.78837436394867,0.2033239111721592,-0.1754863836898295,0.3382063567756983,-0.3285694245036357,10.930424054698165,0.5749998092651349,0.6041511353010875,0.09500017166137731,-1.0292304432190136,1.2192307865417682,-0.467115135778819,0.6571154791015719,0.9805271224975591,50.87109982209155,-5.846195019080142,0.562115307440195,4,0.03749990463256836,-0.5850005149841309,0.7149996757507324,0.33749961853027344,-0.6900005340576154,1,0.004477115049535518,-1.3018861134403281,15.140000343322756,1.594592922703384,15.170000076293945,-1.271606624391002,15.5,0.004477115049535518
5222,2020-04-15,15.78499984741211,16.014999389648438,15.574999809265135,15.699999809265135,1258297.0,0.009593835390752758,-1.626862867342477,0.24637673147040395,45.305166946799226,56.80288034445646,0.02192491267640584,-0.22021355881229354,0.20030782705101302,-0.46586371602113985,8.230124212283219,0.43999958038330256,0.6297051117219503,0.1709998130798347,-0.7945956493114572,1.1365952754711284,-0.31179791811581126,0.6537975442754806,0.7621063992309587,61.324031854706554,7.967488730474109,0.4827977311956466,4,-0.16249990463256836,-0.7350001335144043,0.5475001335144043,0.1875,-0.49499988555908203,2,-0.11371555867250949,1.1188107967239005,15.635000228881836,-1.3018861134403281,15.140000343322756,1.594592922703384,15.170000076293945,-0.11371555867250949
5223,2020-04-16,15.625,16.010000228881836,15.604999542236328,15.720000267028807,1535917.0,-0.010136195689500749,-4.999957614846107,-1.117649698751204,49.614399164100426,55.11327403360679,0.06052397317575142,-0.05060043765042721,0.3629007623197449,-0.29228338738015935,7.665235855118557,0.4050006866455078,0.5726658117031018,0.003249979019164684,-0.9599642843069667,0.966464242345296,-0.4783571526439019,0.48485711068223125,0.8564219860961941,64.8649089842162,11.460564415962153,0.48160713166306596,4,-0.0025000572204589844,-0.5750002861022949,0.3399996757507324,0.3474998474121094,-0.625,3,-0.1225599975585937,-1.626862867342477,15.78499984741211,1.1188107967239005,15.635000228881836,-1.3018861134403281,15.140000343322756,-0.1225599975585937
5224,2020-04-17,15.875,15.975000381469727,15.69499969482422,15.854999542236328,1208296.0,0.016000000000000014,1.5454466638923405,-0.21053054258897147,49.41935356846647,53.405181714698344,-0.1784569365827977,-0.24711267486787847,0.11506733817039994,-0.528149169813986,7.87028244798594,0.35000038146972656,0.5052446662114303,0.21124997138977086,-0.716854256987812,1.1393541997673537,-0.2528021427990197,0.6753020855785632,0.5433650959711933,87.38743847295214,34.302142988583526,0.46405211418879166,4,-0.252500057220459,-0.8250002861022949,0.07999944686889648,0.09749984741210938,-1.2250003814697266,4,-0.11149609182763287,-4.999957614846107,15.625,-1.626862867342477,15.78499984741211,1.1188107967239005,15.635000228881836,-0.11149609182763287
5225,2020-04-20,15.824999809265135,15.895000457763672,15.59000015258789,15.890000343322756,600117.0,-0.0031496183140072853,7.133258735567876,-3.249952317375726,46.54256216321785,51.390240903575645,-0.1470567547658579,-0.13927735673734354,0.16621418838726143,-0.4650401996395832,8.10073707967237,0.30500030517578125,0.3697388710292113,0.11999979019164897,-0.755749403175523,0.9957489835588191,-0.3178748064919379,0.557874386875234,0.5328306721860567,77.24553428662783,25.73383535187977,0.43787459668358525,4,-0.20249986648559393,-0.7750000953674299,0.0437502861022967,0.14750003814697443,-1.064999580383299,0,-0.08499211900409276,1.5454466638923405,15.875,-4.999957614846107,15.625,-1.626862867342477,15.78499984741211,-0.08499211900409276
5226,2020-04-21,15.635000228881836,15.94499969482422,15.635000228881836,15.850000381469727,1059001.0,-0.012006292743969471,-1.88371391565091,3.307667478505644,45.27813980940329,50.2825315610224,-0.03347421938970818,0.11032860206073458,0.3548539023177604,-0.26354228052956685,8.129890387668642,0.3099994659423846,0.2692534237529802,-0.104249811172485,-0.9061373818544922,0.6976377595095222,-0.5051935965134895,0.2966939741685195,0.6647170226301569,13.636472008548747,-35.36349359895783,0.40094378534100383,4,-0.012500286102294922,-0.5850005149841309,-0.2687501907348633,-0.0625004768371582,-0.185000419616701,1,-0.07259355371068055,7.133258735567876,15.824999809265135,1.5454466638923405,15.875,-4.999957614846107,15.625,-0.07259355371068055
5227,2020-04-22,15.93000030517578,15.96500015258789,15.71500015258789,15.789999961853027,1224200.0,0.01886792913178237,1.3809519484471007,-0.651163925409406,43.14515694867232,49.01583145138666,-0.3793395760714553,-0.09088264289563242,0.05141653052274364,-0.5457707214076084,7.889562807287423,0.3299999237060547,0.1596981682931613,0.12825026512145854,-0.5026410215134849,0.759141551756402,-0.18719537819601406,0.44369590843892937,0.31392824559458,80.95240257764455,34.746764827931784,0.3154456433174713,4,-0.470000743865965,-0.8800005912780744,-0.5687503814697248,-0.3625006675720197,-0.5500001907348615,2,-0.06183305659018257,-1.88371391565091,15.635000228881836,7.133258735567876,15.824999809265135,1.5454466638923405,15.875,-0.06183305659018257
5228,2020-04-23,15.899999618530273,16.200000762939453,15.824999809265135,15.949999809265135,1347082.0,-0.0018832822392199633,-2.7500131130343073,-0.3571433437101846,53.589302289296086,49.240068837582854,-0.3203167056888532,-0.08783134540924564,0.06810522558440368,-0.5006481254928872,7.645754092054992,0.3750009536743182,0.025156296650221677,0.11249957084655726,-0.4943602907962621,0.7193594324893766,-0.1909303599748533,0.4159295016679678,-0.9949998855590803,50.81953373189584,4.214680122996377,0.30342993082140995,4,-0.34749937057495117,-0.41499996185302734,-0.7037496566772461,-0.497499942779541,-0.5450000762939453,3,-0.03836475920202764,1.3809519484471007,15.93000030517578,-1.88371391565091,15.635000228881836,7.133258735567876,15.824999809265135,-0.03836475920202764
5229,2020-04-24,15.744999885559082,15.904999732971193,15.699999809265135,15.890000343322756,1154648.0,-0.009748411112573296,1.342866485013617,2.8999980926587816,48.32775269022299,48.85842702888158,-0.08401031999261654,0.07826961027966206,0.20368765196595895,-0.32919854736739396,6.758863874981989,0.20499992370605824,-0.033685848180729394,-0.04700016975402832,-0.6510513464733236,0.557051006965267,-0.349025758113676,0.25502541860561934,-0.814100131988523,25.40976686594792,-20.953231371429037,0.30202558835964766,4,-0.054999351501464844,-0.26000022888183594,-0.5487499237060547,-0.3425002098083496,-0.2849998474121094,4,-0.0473166015226445,-2.7500131130343073,15.899999618530273,1.3809519484471007,15.93000030517578,-1.88371391565091,15.635000228881836,-0.0473166015226445
5230,2020-04-27,15.704999923706055,15.869999885559082,15.484999656677244,15.789999961853027,738594.0,-0.0025404866398071047,2.1428604793286277,0.5862053089894959,42.88287365652185,47.12274524852228,0.04980018907676431,0.10681277645292298,0.2179247123327137,-0.27153696543032346,6.371422841241235,0.3850002288818377,-0.05432049980665177,-0.07625012397766184,-0.6783592990235796,0.5258590510682541,-0.3773047115006207,0.22480446354529704,-0.7487181499481181,30.769220509168104,-12.507343331536408,0.30105458752295805,4,0.13750028610229492,-0.2200002670288086,-0.533750057220459,-0.30250024795532227,0.0749998092651385,0,-0.06717607833816674,1.342866485013617,15.744999885559082,-2.7500131130343073,15.899999618530273,1.3809519484471007,15.93000030517578,-0.06717607833816674
5231,2020-04-28,15.640000343322756,15.729999542236328,15.470000267028807,15.649999618530273,1018120.0,-0.0041387825978390635,2.0588307892537387,0.11763847905842248,43.43066036406012,46.91446673932904,0.12916690440185974,0.14415575480527387,0.2492661438417354,-0.1877172218460803,5.702360764660072,0.2599992752075213,-0.03140068235986071,-0.11899976730346573,-0.7065603328453225,0.46856079823839103,-0.4127800500743941,0.17478051546746265,-0.6588441897811883,23.287665864100624,-17.541382526783096,0.29378028277092816,4,0.19500017166137518,-0.1550006866455096,-0.46875047683716,-0.23750066757202326,0.08500003814697088,1,-0.05626599073679828,2.1428604793286277,15.704999923706055,1.342866485013617,15.744999885559082,-2.7500131130343073,15.899999618530273,-0.05626599073679828
5232,2020-04-29,15.5600004196167,15.729999542236328,15.505000114440918,15.699999809265135,685842.0,-0.005115084523652946,1.2500071525983005,14.000953743445324,51.293113193392514,47.100990520361506,0.19433013896939677,0.199742779785268,0.2868920339476162,-0.09244452884867727,5.228936664672994,0.22499942779541016,-0.0049805599662828826,-0.1769997119903568,-0.7594934770640513,0.40549405308333775,-0.46824659452720496,0.11424717054649136,-0.5544673738871744,12.32877965043309,-31.219704791696792,0.29124688253684755,4,0.27500009536743164,-0.07500076293945312,-0.3887505531311035,-0.1575007438659668,-0.06500053405761719,2,-0.007069447775392423,2.0588307892537387,15.640000343322756,2.1428604793286277,15.704999923706055,1.342866485013617,15.744999885559082,-0.007069447775392423
5233,2020-04-30,15.414999961853027,15.654999732971193,15.3100004196167,15.579999923706055,1108933.0,-0.009318795234791066,1.190474748789727,1.178576294277944,55.737704185760656,47.80302947783863,0.34241838422174986,0.27828320301301446,0.38953891057246537,0.06698090464666961,4.558403150739639,0.34499931335449396,-0.0653632414473595,-0.2707501411437985,-0.766758082503447,0.22525780021585007,-0.5187541118236219,-0.02274617046397509,-0.3855775617793036,17.647002253559,-29.070411327064743,0.24800397067982421,4,0.34000062942504883,0.39749956130981445,-0.24375009536743164,-0.012500286102294922,-0.17500019073486328,3,-0.002270505838386172,1.2500071525983005,15.5600004196167,2.0588307892537387,15.640000343322756,2.1428604793286277,15.704999923706055,-0.002270505838386172
5234,2020-05-04,15.295000076293945,15.399999618530273,15.010000228881836,15.324999809265135,1211847.0,-0.0077846179601713805,3.3333421636828917,0.18181660549662249,53.48314096252978,48.574204899984395,0.41515071186558394,0.38743093641067006,0.45814757133939743,0.19726180310612307,4.540764624267027,0.4049997329711914,-0.05783353900247157,-0.3712500095367428,-0.8971464227789383,0.1546464037054509,-0.6341982161578397,-0.10830180291564595,0.9050006866455078,33.13953037065787,-16.696394668371134,0.2629482066210969,5,0.3100004196166992,0.5174994468688965,-0.12375020980834961,0.10749959945678711,0.05500030517578125,0,0.003922815668067736,1.190474748789727,15.414999961853027,1.2500071525983005,15.5600004196167,2.0588307892537387,15.640000343322756,0.003922815668067736
5235,2020-05-05,15.505000114440918,15.524999618530273,15.335000038146973,15.399999618530273,1138231.0,0.01372997954229871,1.620692830317739,-3.5000476841404624,46.64948086186614,48.72657612803583,0.1731988580875914,0.15879438343378993,0.20925901210626918,-0.000892194577071237,4.428498749402335,0.22999954223632812,-0.05660774832673354,-0.1442499637603767,-0.6677932256829742,0.3792932981622208,-0.4060215947216754,0.11752166720092205,0.6712006378173818,68.75004967058467,18.258335195721124,0.2617716309612988,5,0.10000038146972656,0.16750001907348633,-0.2787504196166992,-0.10250043869018555,-0.21500015258789062,1,-0.0029022944831863517,3.3333421636828917,15.295000076293945,1.190474748789727,15.414999961853027,1.2500071525983005,15.5600004196167,-0.0029022944831863517
5236,2020-05-06,15.40999984741211,15.635000228881836,15.399999618530273,15.545000076293945,663546.0,-0.00612707296534154,-2.0322525072294346,-1.2857103931844398,40.05305160566355,48.38300886770152,0.260299689473257,0.21022965798540127,0.25314892467074124,0.10584130462333974,4.055793711083873,0.2350006103515625,-0.07674350748058245,-0.20475020408630407,-0.6929743003744413,0.28347389220183317,-0.44886225223037357,0.03936184405776544,0.7428768943786608,55.55555555555556,6.168272145483883,0.24411204814406862,5,0.19500064849853516,0.2625002861022949,-0.18375015258789062,-0.007500171661376953,-0.06499958038330256,2,0.024010375679609064,1.620692830317739,15.505000114440918,3.3333421636828917,15.295000076293945,1.190474748789727,15.414999961853027,0.024010375679609064
5237,2020-05-07,15.505000114440918,15.845000267028807,15.420000076293945,15.4350004196167,923652.0,0.006164845423068721,-7.499971389879612,-0.5185153788553102,46.70330102195074,47.617897615774254,0.11026922722060561,0.08036413184584035,0.12240145461017704,0.022766784349350644,3.348774480496745,0.43500041961669744,-0.07970750383598357,-0.08499994277954137,-0.540053307021175,0.3700534214620923,-0.3125266249003573,0.14252673934127458,0.6250190970916734,59.28142071197793,11.362360897377371,0.22752668212081648,5,-0.0475001335144043,0.16750001907348633,-0.06125044822692871,-0.10250043869018555,-0.41499996185302734,3,0.014188988416962811,-2.0322525072294346,15.40999984741211,1.620692830317739,15.505000114440918,3.3333421636828917,15.295000076293945,0.014188988416962811
5238,2020-05-08,15.449999809265135,15.640000343322756,15.279999732971193,15.640000343322756,702345.0,-0.003547262481124247,2.7894694574109615,-2.7143051771117674,36.923078728849646,46.350711620066114,0.10585612688135626,0.1385289352761081,0.1435022229220113,0.08853606432899852,3.4612080663170746,0.3600006103515625,-0.0639464407755046,-0.13750023841858017,-0.5951773226132477,0.32017684577608563,-0.36633878051591395,0.09133830367875362,0.6576190226144423,52.694558117595356,9.364477470599972,0.22883854209733318,5,-0.009999752044675958,0.22250032424926935,-0.1124999523162824,-0.04750013351440252,-0.41499996185302557,4,0.002912626333300139,-7.499971389879612,15.505000114440918,-2.0322525072294346,15.40999984741211,1.620692830317739,15.505000114440918,0.002912626333300139
5239,2020-05-11,15.75,15.829999923706055,15.395000457763672,15.55500030517578,1094908.0,0.019417488313168807,1.4507043766991543,-1.0263112984992122,48.00000610351256,46.919281891953965,-0.21608372049626823,-0.12204868890389875,-0.19357440945070437,-0.19948002170877288,3.3881189176697233,0.4349994659423828,-0.054708648219831346,0.1334999561309811,-0.2845794877053365,0.5515793999672969,-0.0755397657871768,0.342539678049139,0.33566645981962395,83.18580933958559,42.322187795851534,0.2090397219181581,5,-0.32249975204467773,-0.12750005722045898,-0.43000006675720215,-0.3475003242492676,-0.35000038146972656,0,-0.032380966913132414,2.7894694574109615,15.449999809265135,-7.499971389879612,15.505000114440918,-2.0322525072294346,15.40999984741211,-0.032380966913132414
5240,2020-05-12,15.75,15.850000381469727,15.630000114440918,15.75,1308450.0,0.0,1.1999942779759294,0.0,53.4124533350841,48.028369999845516,-0.23359408868642362,-0.07800525105900746,-0.21787535767638033,-0.18689524181587203,3.130437812914766,0.2200002670288086,-0.09041581720235747,0.10299997329711985,-0.25312531395938365,0.4591252605536251,-0.0750626703311319,0.2810626169253716,0.3141531352008684,82.45609338635974,36.572548638306856,0.17806264362825255,5,-0.31999969482421875,-0.12750005722045898,-0.4512503147125244,-0.3475003242492676,-0.25500011444091797,1,-0.02539680117652532,1.4507043766991543,15.75,2.7894694574109615,15.449999809265135,-7.499971389879612,15.505000114440918,-0.02539680117652532
5241,2020-05-13,15.704999923706055,15.949999809265135,15.619999885559082,15.760000228881836,1167894.0,-0.0028571477012028224,-1.9333276819395426,-100.0,42.16027295661358,47.013609973536745,-0.19937009098878278,-0.028977793148005304,-0.18288717326090165,-0.12744840211603403,3.214139875600084,0.3299999237060529,-0.09834836437926242,0.0544999122619636,-0.30250363809709313,0.41150346262102033,-0.12400186291756476,0.23300168744149197,0.3380701533684345,63.432857065587235,21.077097453994448,0.17850177517952862,5,-0.22499990463256836,-0.08249998092651367,-0.4062502384185791,-0.30250024795532227,-0.3099994659423828,2,-0.026424703207199807,1.1999942779759294,15.75,1.4507043766991543,15.75,2.7894694574109615,15.449999809265135,-0.026424703207199807
5242,2020-05-14,13.989999771118164,14.399999618530273,13.104999542236328,14.0,4594263.0,-0.10920090168221952,2.1975331608084336,0.1818213344430573,19.391036319698472,42.97509132175206,1.4186961726385423,1.6281252327991336,1.4990647944972544,1.595844990175106,4.290605953831681,2.6000003814697266,-0.13008276444705835,-1.5707502365112305,-2.3894095216784557,-0.7520909513440053,-1.980079879094843,-1.1614205939276179,2.0324089089924726,31.107210749266162,-9.757498223551973,0.4093296425836127,5,0.5374999046325684,0.7325000762939453,1.4524998664855957,1.4124999046325684,1.8249998092651367,3,0.09685493338663176,-1.9333276819395426,15.704999923706055,1.1999942779759294,15.75,1.4507043766991543,15.75,0.09685493338663176
5243,2020-05-15,13.710000038146973,14.239999771118164,13.619999885559082,13.949999809265135,2001387.0,-0.020014277165982586,-1.9523798711177516,23.999427808506404,18.64407825711291,39.104084354483525,1.5996251429919663,1.8522687535603204,1.7378904058661444,1.880997251706079,5.425245596538838,0.619999885559082,-0.17262454901001867,-1.7549999713897702,-2.9176874675296105,-0.592312475249928,-2.336343719459691,-1.173656223319849,2.2399997711181623,21.265393290893446,-20.663877591635202,0.5813437480699207,5,0.8174996376037598,1.0124998092651367,1.7649996280670166,1.6924996376037598,2.0749998092651367,4,0.10065646320942223,2.1975331608084336,13.989999771118164,-1.9333276819395426,15.704999923706055,1.1999942779759294,15.75,0.10065646320942223
5244,2020-05-18,14.104999542236328,14.204999923706055,13.619999885559082,13.765000343322756,1414026.0,0.02881105054633859,1.1666669610106122,-1.4166646798432825,27.777774834338857,37.00722812920271,1.1377152398123958,1.3890853629985838,1.2949804387768307,1.4865537721163484,6.621202575431812,0.5850000381469727,-0.2328086510099041,-1.271500444412231,-2.5648931037089895,0.021892214884527306,-1.9181967740606112,-0.624804114763851,1.7312002563476554,35.14938158667929,-7.853175693153439,0.6466963296483794,5,0.4225001335144043,0.5475006103515625,1.3000004291534424,1.2975001335144043,1.7200002670288068,0,0.06593408970989101,-1.9523798711177516,13.710000038146973,2.1975331608084336,13.989999771118164,-1.9333276819395426,15.704999923706055,0.06593408970989101
5245,2020-05-19,14.479999542236328,14.479999542236328,14.09000015258789,14.114999771118164,1326841.0,0.026586317771729817,1.1369842970240116,1.0735312679690954,35.166233204298706,36.464248306828836,0.6727783809759131,0.9572326449123949,0.8794694387176243,1.1145355609051784,7.84755518977186,0.3899993896484375,-0.29074124999419126,-0.8292504310607907,-2.163670579752381,0.5051697176307997,-1.496460505406585,-0.1620403567149964,1.2469522460937483,48.33039968168402,2.7169699085259893,0.6672100743457948,5,0.0475001335144043,0.1725006103515625,0.9200005531311035,0.9225001335144043,1.3150005340576172,1,0.06353591887972243,1.1666669610106122,14.104999542236328,-1.9523798711177516,13.710000038146973,2.1975331608084336,13.989999771118164,0.06353591887972243
5246,2020-05-20,14.5,14.604999542236328,14.385000228881836,14.425000190734865,1264489.0,0.0013812471267926618,-1.8387057079044355,0.20547905834399743,36.23376555820027,35.30096658863434,0.5700683768499424,0.8936593739316834,0.8277041655313528,1.1000585315426115,8.973197571163741,0.2199993133544922,-0.33850400516032053,-0.7524999618530277,-2.1245961221437604,0.619596198437705,-1.438548041998395,-0.06645188170766048,1.1220736984863269,93.00003051757812,41.392747265091224,0.6860480801453663,5,0.027499675750732422,0.15250015258789062,0.8612499237060547,0.9024996757507324,1.2799997329711932,2,0.06862068176269531,1.1369842970240116,14.479999542236328,1.1666669610106122,14.104999542236328,-1.9523798711177516,13.710000038146973,0.06862068176269531
5247,2020-05-21,14.94499969482422,14.975000381469727,14.3100004196167,14.44499969482422,1326952.0,0.030689634125808274,1.3749940395501543,6.666683620920011,44.33734696114596,36.1247741700006,0.04165983941455664,0.3911360136651574,0.3836638498964522,0.660112402443934,9.87682382264008,0.6649999618530273,-0.37818349760545544,-0.2582502365112287,-1.598290753263372,1.0817902802409147,-0.9282704948873004,0.411770021864843,0.5763910374121064,97.78592799515224,40.152758296324265,0.6700202583760722,5,-0.4175000190734881,-0.2924995422363299,0.41625022888183416,0.4574999809265119,0.8400001525878888,3,0.030110456482330683,-1.8387057079044355,14.5,1.1369842970240116,14.479999542236328,1.1666669610106122,14.104999542236328,0.030110456482330683
5248,2020-05-22,15.289999961853027,15.359999656677244,14.68000030517578,14.96500015258789,1288104.0,0.023084662032364367,1.924733432187509,0.6499996185302734,49.94285584741737,36.3406463637678,-0.3670191780583334,-0.002010120937477211,0.056063282624633004,0.3246980694485444,10.206541931927454,0.6799993515014648,-0.3908204333561045,0.11725001335144114,-1.1832014263363604,1.4177014530392409,-0.5329757064924596,0.7674757331953419,0.13473512278329913,95.97702850390414,33.78961968238171,0.6502257198439001,5,-0.7625002861022949,-0.6374998092651367,0.0462498664855957,0.11249971389770508,0.47500038146972834,4,0.03433614256638928,1.3749940395501543,14.94499969482422,-1.8387057079044355,14.5,1.1369842970240116,14.479999542236328,0.03433614256638928
5249,2020-05-25,15.0,15.399999618530273,15.0,15.244999885559082,611866.0,-0.018966642418348445,-2.2653045336530413,-0.7538462441348995,44.33221083069834,35.33173052994716,-0.21746337688333206,0.2417070297360162,0.36029067016257343,0.6262875625533262,10.758010280064267,0.39999961853027344,-0.43718257711916664,-0.1354999542236328,-1.409341848152117,1.1383419397048513,-0.7724209011878749,0.5014209927406093,-1.8950004577636719,69.465665526625,7.773437548160196,0.6369209469642417,5,-0.4725003242492676,-0.3474998474121094,0.33624982833862305,0.4024996757507324,0.5850000381469727,0,0.05233332316080719,1.924733432187509,15.289999961853027,1.3749940395501543,14.94499969482422,-1.8387057079044355,14.5,0.05233332316080719
5250,2020-05-26,14.649999618530273,15.109999656677244,14.640000343322756,15.100000381469727,1602898.0,-0.023333358764648482,1.0,1.8367386658673963,41.93205871716861,35.30637339223105,-0.04459707359171894,0.5361032006826427,0.750242477578329,0.9819681121607005,11.757423392300002,0.46999931335448863,-0.47450973524105144,-0.43275032043456996,-1.6946141582367957,0.8291135173676558,-1.063682239335682,0.19818159846654204,-1.4991000747680658,31.192609981040242,-29.983892033395925,0.6309319189011126,5,-0.39750003814697266,0.0025005340576171875,0.6862502098083496,0.752500057220459,0.47500038146972656,1,0.08020479326488483,-2.2653045336530413,15.0,1.924733432187509,15.289999961853027,1.3749940395501543,14.94499969482422,0.08020479326488483
5251,2020-05-27,14.760000228881836,14.859999656677244,14.664999961853027,14.734999656677244,1531690.0,0.007508574280945757,-1.363633210993245,-0.05555673292926262,42.116405555085734,37.831414418385194,-0.3383209033101,0.37607652436126315,0.6769759659816046,0.8812190759613223,12.783975670266104,0.21000003814697088,-0.5612021362765631,-0.2787497043609619,-1.520000855130121,0.9625014464081989,-0.8993752797455414,0.3418758710236176,-1.564118683624267,41.28441651275169,-19.30017662728939,0.6206255753845804,5,-0.2500004768371582,-0.10750007629394531,0.5762495994567871,0.6424994468688965,0.3400001525878906,2,0.07012193979420545,1.0,14.649999618530273,-2.2653045336530413,15.0,1.924733432187509,15.289999961853027,0.07012193979420545
5252,2020-05-28,15.449999809265135,15.449999809265135,14.739999771118164,14.800000190734865,1285559.0,0.04674793832544344,1.184616784090949,25.99938966240503,50.0,41.31540572315043,-0.8933894975463126,-0.3400195449563199,0.02362027055328575,0.20385878452643347,13.50491882198735,0.7100000381469709,-0.6526191729396942,0.4167499065399145,-0.8157200461952936,1.6492198592751244,-0.19948506982768954,1.0329848829075186,-2.2100359025421117,100.0,36.830388546525256,0.6162349763676048,5,-0.9149999618530256,-0.7974996566772443,-0.1137499809265119,-0.04750013351440252,-0.49499988555908025,3,0.021359218626537668,-1.363633210993245,14.760000228881836,1.0,14.649999618530273,-2.2653045336530413,15.0,0.021359218626537668
5253,2020-05-29,15.380000114440918,15.545000076293945,15.239999771118164,15.354999542236328,2531677.0,-0.004530724640024908,-1.3921581827089575,0.03846244134899533,46.39376337909297,43.38384889478977,-0.6275855255556184,-0.28751756949435503,0.09264878843942448,0.28438280637033486,13.84264300141401,0.30500030517578125,-0.7303825291712513,0.348500204086303,-0.881784891507543,1.5787852996801508,-0.26664234371062,0.963642751883226,-2.051634771616211,81.76795463670263,20.25738845378649,0.6151425477969237,5,-0.5625,-0.7274999618530273,-0.1250004768371582,0.022499561309814453,-0.5,4,0.026332882311939754,1.184616784090949,15.449999809265135,-1.363633210993245,14.760000228881836,1.0,14.649999618530273,0.026332882311939754
5254,2020-06-01,15.354999542236328,15.774999618530273,15.28499984741211,15.4350004196167,1149761.0,-0.0016255248386581878,-3.454537967028918,-3.199961853900439,46.168764256550375,44.60635234503996,-0.4544119523827881,-0.27172288841027914,0.13039116051366406,0.3193901633354166,13.65349007949721,0.48999977111816406,-0.5743543546837451,0.3204996585845947,-0.9127797869054071,1.5537791040745965,-0.29614006416040617,0.9371393813295956,-1.893636115403467,62.99556436129402,3.96367595613404,0.6166397227450009,6,-0.3124995231628418,-0.8274998664855957,0.16375041007995605,0.0475001335144043,-0.5349998474121076,0,0.026701453162447653,-1.3921581827089575,15.380000114440918,1.184616784090949,15.449999809265135,-1.363633210993245,14.760000228881836,0.026701453162447653
5255,2020-06-02,15.460000038146973,15.53499984741211,15.25,15.520000457763672,1144529.0,0.006838195964892435,5.333386315711395,0.7499970198004459,47.65100830693128,45.87493487267673,-0.4534672241378601,-0.40081766391850593,0.04074361003943494,0.22375140755141487,13.70214720303841,0.2849998474121094,-0.37247536341483567,0.42775015830993723,-0.8020743965401529,1.6575747131600291,-0.18716211911510783,1.0426624357349823,-1.813545715978318,71.62165064751069,12.603388676999998,0.6149122774250458,6,-0.41750001907348633,-0.9325003623962402,0.12750005722045898,-0.057500362396240234,-0.18500041961669922,1,0.008085381610062559,-3.454537967028918,15.354999542236328,-1.3921581827089575,15.380000114440918,1.184616784090949,15.449999809265135,0.008085381610062559
5256,2020-06-03,15.779999732971193,15.779999732971193,15.369999885559082,15.44499969482422,1119364.0,0.02069855718205904,1.4477600043271295,-5.583294921719781,73.4293148949673,49.10737575421244,-0.6401201368735929,-0.7290556966374186,-0.2582562682562912,-0.08564924520760009,14.12680428675904,0.40999984741211115,-0.20372752538579775,0.7292498588562033,-0.5351463880559724,1.9936461057683772,0.09705173540011636,1.3614479823122903,-1.963261787093609,100.0,35.90410824128972,0.6321981234560872,6,-0.5699996948242188,-1.2525000572204608,-0.11624979972839533,-0.37750005722046076,-0.46000003814697266,2,-0.041508222056722666,5.333386315711395,15.460000038146973,-3.454537967028918,15.354999542236328,-1.3921581827089575,15.380000114440918,-0.041508222056722666
5257,2020-06-04,15.725000381469727,15.824999809265135,15.510000228881836,15.734999656677244,1094865.0,-0.0034853835508342756,2.315792379623492,-0.02984857931010393,78.02503746387909,52.227618156041515,-0.5172348633978192,-0.6922198729559526,-0.17375900406086764,-0.021380762156169908,15.036955945628455,0.314999580383299,-0.07919637590349993,0.6632504940032966,-0.621450195175143,1.9479511831817344,0.020900149414078584,1.3056008385925146,-1.7119362568827814,82.90608183340233,12.839193012194457,0.6423503445892189,6,-0.49250030517578125,-1.1975007057189941,-0.06500029563903809,-0.32250070571899414,-0.28999996185302734,3,-0.03974562701674067,1.4477600043271295,15.779999732971193,5.333386315711395,15.460000038146973,-3.454537967028918,15.354999542236328,-0.03974562701674067
5258,2020-06-05,15.494999885559082,15.824999809265135,15.354999542236328,15.739999771118164,1502050.0,-0.014626422278607776,1.265061736055108,24.501764425373928,70.26238823872545,55.108748979155635,-0.285075827572987,-0.4834626067353547,0.03515691754668637,0.2140109467652067,15.61751876419214,0.4700002670288068,0.04243256005762319,0.4309999942779541,-0.8567178276569045,1.7187178162128145,-0.2128589166894752,1.0748589052453834,-1.264503478810754,42.60868988325377,-30.55830421024867,0.64385891096743,6,-0.2624998092651367,-0.9675002098083496,0.16500020027160645,-0.09250020980834961,-0.07499980926513672,4,-0.0348499493927904,2.315792379623492,15.725000381469727,1.4477600043271295,15.779999732971193,5.333386315711395,15.460000038146973,-0.0348499493927904
5259,2020-06-08,15.239999771118164,15.354999542236328,15.09000015258789,15.350000381469727,1108117.0,-0.01645692909482177,3.4166958069746003,0.44898229278982954,61.48036123208909,57.280782591924584,0.008435515887549982,-0.28314654083303736,0.282760705402362,0.4640325836660004,16.462174031051305,0.4049997329711914,0.0951875020793782,0.20149989128112722,-1.0486711660065104,1.4516709485687649,-0.4235856373626916,0.826585419924946,-0.8181629560678196,20.408120897414488,-53.591341900311136,0.6250855286438184,6,0.005000114440917969,-0.7125000953674316,0.5437502861022949,0.16249990463256836,0.15000057220459162,0,-0.023622025071121988,1.265061736055108,15.494999885559082,2.315792379623492,15.725000381469727,1.4477600043271295,15.779999732971193,-0.023622025071121988
5260,2020-06-09,15.350000381469727,15.44499969482422,15.114999771118164,15.239999771118164,1047818.0,0.007217887926745714,1.2000050862759417,-1.0,62.50000000000001,59.54562641913727,0.00913260905109503,-0.4475992664167947,0.1579464287774961,0.35299570331075714,17.253384296649728,0.32999992370605646,0.09799988306256502,0.3315004825592034,-0.8830348716151981,1.546035836733605,-0.27576719452799736,0.9387681596464041,-0.7597840071136073,35.37419732374217,-34.72553536358047,0.607267677087201,6,-0.06750059127807617,-0.8225007057189941,0.3587496280670166,0.05249929428100586,-0.3450002670288086,1,-0.034527731170959086,3.4166958069746003,15.239999771118164,1.265061736055108,15.494999885559082,2.315792379623492,15.725000381469727,-0.034527731170959086
5261,2020-06-10,15.289999961853027,15.40999984741211,15.220000267028807,15.350000381469727,1259332.0,-0.003908822027726466,1.1111140545609837,-0.5454553336107644,55.72139319219383,60.18133677382548,0.17010843780934692,-0.4429963777573178,0.1968113212875231,0.411440773078672,17.874461162005662,0.18999958038330256,0.15406962826245874,0.2922500610351566,-0.8865562355189773,1.4710563575892905,-0.2971530872419095,0.8816532093122227,-0.5516095753078254,27.210871113775408,-37.759718298673036,0.589403148277067,6,0.16750001907348633,-0.7625002861022949,0.34875035285949707,0.11249971389770508,-0.4350004196166992,2,-0.0009810558116531976,1.2000050862759417,15.350000381469727,3.4166958069746003,15.239999771118164,1.265061736055108,15.494999885559082,-0.0009810558116531976
5262,2020-06-11,15.345000267028807,15.380000114440918,15.0600004196167,15.199999809265135,1354945.0,0.003597142270307385,1.976739234577052,-2.4166573948978782,51.00917906383904,60.694160738797265,0.11024060260514901,-0.41242372262977334,0.12361902235157984,0.3571052079461001,15.76131166742479,0.31999969482421875,0.25997747012152317,0.27950034141540314,-0.8076249385880576,1.366625621418864,-0.26406229858632635,0.8230629814171326,-0.4762167497572136,37.254911738306426,-22.810683758092644,0.54356264000173,6,0.09749984741211115,-0.8175005912780744,0.2937500476837176,0.057499408721925604,-0.5500001907348615,3,-0.0016292324385489554,1.1111140545609837,15.289999961853027,1.2000050862759417,15.350000381469727,3.4166958069746003,15.239999771118164,-0.0016292324385489554
5263,2020-06-12,15.09000015258789,15.354999542236328,14.994999885559082,15.345000267028807,1087415.0,-0.016617797980025162,1.618192032792684,-1.758615926968497,51.67286377147007,61.30572735156612,0.35735820480537406,-0.05137031325521768,0.34290423742034193,0.6132898913672165,13.576997820815128,0.3599996566772461,0.3588794171976737,-0.04449977874755895,-0.9249000261129297,0.83590046861781,-0.4846999024302434,0.3957003449351255,-0.10647068027707185,21.11117939893053,-36.20532196004993,0.44020012368268463,6,0.31999969482421875,-0.5625004768371582,0.47499990463256836,0.3124995231628418,-0.13500022888183594,4,0.022862840526190586,1.976739234577052,15.345000267028807,1.1111140545609837,15.289999961853027,1.2000050862759417,15.350000381469727,0.022862840526190586
5264,2020-06-15,15.03499984741211,15.30500030517578,14.890000343322756,14.96500015258789,1072256.0,-0.003644818066244282,-2.772738701091556,-0.27450848395771116,58.037575129154064,62.459790331813096,0.40475756630372217,0.08103010474234651,0.3851538051346779,0.668528282070195,11.344836247639686,0.4149999618530238,0.36202243711737303,-0.1460000991821282,-0.8842100274016502,0.5922098290373938,-0.5151050632918892,0.22310486492763282,0.7899999618530256,26.12606730027341,-33.06998062256261,0.3691049641097614,6,0.32250022888183594,-0.507500171661377,0.5212502479553223,0.1550002098083496,-0.23499965667724432,0,0.025606932676364824,1.618192032792684,15.09000015258789,1.976739234577052,15.345000267028807,1.1111140545609837,15.289999961853027,0.025606932676364824
5265,2020-06-16,15.399999618530273,15.475000381469727,15.05500030517578,15.279999732971193,934924.0,0.024276672751745387,2.111095412850531,1.7142915531334897,62.075453228959454,61.19825014670111,0.03391858600895503,-0.2229419651161777,0.006223670743533916,0.30613096691863717,9.429188952860123,0.4400005340576172,0.40252837824701615,0.1729996681213386,-0.4923487247420457,0.8383480609847229,-0.15967452831035267,0.5056738645530299,0.4063002014160144,87.17935759850147,24.65524087535111,0.33267419643169177,6,-0.042499542236328125,-0.872499942779541,0.1250004768371582,-0.2449994087219256,-0.6299991607666016,1,-0.000649303600987472,-2.772738701091556,15.03499984741211,1.618192032792684,15.09000015258789,1.976739234577052,15.345000267028807,-0.000649303600987472
5266,2020-06-17,15.494999885559082,15.56999969482422,15.350000381469727,15.40999984741211,998723.0,0.006168848661171289,-1.1463455481794207,0.7083343267450375,51.0948911884301,58.206011671651225,-0.11818923152198835,-0.2525243439508067,-0.11011093563864272,0.20816465773642,7.59042724583944,0.21999931335449396,0.45095324102121204,0.21824994087219274,-0.36150755783162225,0.7980074395760077,-0.07162880847971564,0.5081286902241011,0.2929739448547348,88.97060576608845,29.89863607118899,0.2898787493519076,6,-0.13749980926513672,-0.9675002098083496,0.0312502384185791,-0.38250017166137695,-0.9200000762939471,2,-0.03162308968939265,2.111095412850531,15.399999618530273,-2.772738701091556,15.03499984741211,1.618192032792684,15.09000015258789,-0.03162308968939265
5267,2020-06-18,15.395000457763672,15.664999961853027,15.335000038146973,15.4399995803833,916956.0,-0.0064536578595658645,-3.0,-0.5294012049950072,50.35972012772363,55.994604103762136,-0.07814033016545352,-0.12341075419575098,-0.029823912738276448,0.30833871420630565,6.390922955239478,0.3299999237060547,0.4815781790417226,0.09575047492980993,-0.4643931191446029,0.6558940690042228,-0.18432132210739738,0.37582227196701723,0.37501390290832326,65.16133716279897,8.590117952648598,0.2800717970372065,6,-0.11750030517578125,-0.9300007820129395,0.1562495231628418,-0.2825007438659668,-1.0200004577636719,3,-0.03507638190780449,-1.1463455481794207,15.494999885559082,2.111095412850531,15.399999618530273,-2.772738701091556,15.03499984741211,-0.03507638190780449
5268,2020-06-19,15.8149995803833,15.8149995803833,15.34000015258789,15.34000015258789,2151222.0,0.0272815271277127,1.0,-10.555748648935042,59.27419246297495,55.749474240527235,-0.5006194056217659,-0.5291935964067491,-0.44894248029016737,-0.11007960565964936,5.920772683160913,0.47499942779541016,0.3698701896292924,0.4894996166229255,-0.11617440946679913,1.0951736427126502,0.1866626035780623,0.7923366296677887,-0.9249992370605451,100.0,42.41384993474945,0.30283701304486255,6,-0.46249961853027344,-1.0924997329711914,-1.1899998188018799,-0.9025001525878906,-1.4449996948242188,4,-0.06449570225436796,-3.0,15.395000457763672,-1.1463455481794207,15.494999885559082,2.111095412850531,15.399999618530273,-0.06449570225436796
5269,2020-06-22,15.78499984741211,15.9399995803833,15.6850004196167,15.765000343322756,866951.0,-0.0018969164569819785,-1.833334216368289,0.04210426985602138,56.756753541581986,55.11133574514745,-0.4304475794896643,-0.46100418460731873,-0.40775412512830655,-0.07682123462078394,5.58557626638199,0.25499916076660156,0.24129325264186008,0.4202498912811272,-0.19821570603887295,1.0387154886011274,0.11101709262112713,0.7294826899411273,-0.8764995193481422,82.48589153535228,25.573215468753432,0.30923279866000014,6,-0.36999988555908203,-1.005000114440918,-1.1600000858306885,-0.8725004196166992,-1.2749996185302734,0,-0.05258156045165441,1.0,15.8149995803833,-3.0,15.395000457763672,-1.1463455481794207,15.494999885559082,-0.05258156045165441
5270,2020-06-23,15.824999809265135,15.949999809265135,15.649999618530273,15.949999809265135,1187599.0,0.002534048922375076,3.800003051757784,-6.250154975919681,51.05882532456334,54.59327264874406,-0.44251867359895236,-0.43053643240504336,-0.4349028475626593,-0.1127380304731691,4.715020607246396,0.3000001907348615,0.16483689010340719,0.40149984359741,-0.15077853040825673,0.9537782176030767,0.12536065659457662,0.6776390306002433,-0.8752395111083953,79.6747891836234,27.046945919711668,0.2761391870028336,6,-0.40499973297118963,-0.8049998283386213,-1.2349998950958234,-0.9125003814697248,-1.0850000381469709,1,-0.06477090874466607,-1.833334216368289,15.78499984741211,1.0,15.8149995803833,-3.0,15.395000457763672,-0.06477090874466607
5271,2020-06-24,15.795000076293945,15.979999542236328,15.774999618530273,15.850000381469727,645556.0,-0.001895717746146497,-3.3157324124638614,0.44000244140625,51.66665909782426,54.66632598585354,-0.3725265200160841,-0.33626172341709903,-0.40809327722810806,-0.07958648585897166,3.820749673073405,0.2049999237060547,0.14488847493750612,0.31975011825561594,-0.15994789171278256,0.7994481282240145,0.07990111327141669,0.5595991232398152,-0.7852254074707012,71.31789020464832,21.58976084391692,0.23984900498419925,6,-0.3600001335144043,-0.6500000953674316,-1.2050001621246338,-0.8825006484985352,-1.609999656677246,2,-0.06489392931809179,3.800003051757784,15.824999809265135,-1.833334216368289,15.78499984741211,1.0,15.8149995803833,-0.06489392931809179
5272,2020-06-25,15.779999732971193,15.895000457763672,15.46500015258789,15.720000267028807,1121331.0,-0.0009496893479137292,1.9655099839520138,-1.090893327784778,57.559676732272116,55.32041631483154,-0.3233345118047115,-0.3112278118839722,-0.40135885195184784,-0.061250046630833666,3.697898371612529,0.43000030517578125,0.11135184286480282,0.2882497787475611,-0.21012932372734738,0.7866288812224695,0.03906022751010774,0.5374393299850144,-0.6926070742749015,68.75000000000028,17.37273682655878,0.24918955123745407,6,-0.34499979019165217,-0.6349997520446795,-1.1899998188018817,-0.867500305175783,-1.4849996566772479,3,-0.07636248061451456,-3.3157324124638614,15.795000076293945,3.800003051757784,15.824999809265135,-1.833334216368289,15.78499984741211,-0.07636248061451456
5273,2020-06-26,15.78499984741211,16.049999237060547,15.670000076293945,15.670000076293945,779992.0,0.00031686403837305477,-5.6086942099414525,1.9166799122610685,66.66666666666677,56.27920426344407,-0.24516280694234993,-0.2996962374155494,-0.40957914553977304,-0.06676307064997644,3.7926830774799725,0.37999916076660156,0.11468318597871274,0.27299990653991735,-0.23898682241037505,0.7849866354902097,0.017006542064772034,0.5289932710150627,-0.6261986380326157,54.70088814116358,-0.569235502933509,0.2559933644751459,6,-0.2325000762939453,-0.440000057220459,-1.1949999332427979,-0.8725004196166992,-1.5,4,-0.0893253000343407,1.9655099839520138,15.779999732971193,-3.3157324124638614,15.795000076293945,3.800003051757784,15.824999809265135,-0.0893253000343407
5274,2020-06-29,15.765000343322756,15.875,15.550000190734865,15.875,1133945.0,-0.0012669942529415223,4.9091058841888655,-0.956520657456074,63.43042710436552,56.42975691626697,-0.12373507510228876,-0.26077568985518873,-0.4011580899752847,-0.049074537972940036,3.837025646808169,0.32499980926513494,0.13356439940532638,0.23250036239624272,-0.28581157295879045,0.7508122977512759,-0.026655605281273864,0.4916563300737593,-0.5170793311751574,51.28216414309406,-6.235959562174436,0.25915596767751653,6,-0.07250070571899592,-0.4200005531311053,-1.1750004291534442,-0.8525009155273455,-1.435000419616701,0,-0.08848718220006413,-5.6086942099414525,15.78499984741211,1.9655099839520138,15.779999732971193,-3.3157324124638614,15.795000076293945,-0.08848718220006413
5275,2020-06-30,15.585000038146973,15.8100004196167,15.520000457763672,15.6850004196167,1281377.0,-0.011417716540172651,-1.521743817690279,0.90909721439534,58.8588664270929,57.29242083167394,0.0952877981087088,-0.07476371611067201,-0.23345467291966848,0.12730512864615307,3.9679868321507334,0.28999996185302734,0.16855406151923447,0.046250057220458274,-0.47139506819791066,0.5638951826388272,-0.2125725054887262,0.30507261992964274,-0.25687120350808,20.512833052936344,-39.15193920184173,0.2588225627091841,6,0.10749959945678711,-0.24000024795532227,-0.9950001239776611,-0.6725006103515625,-1.2799997329711932,1,-0.06897656763772153,4.9091058841888655,15.765000343322756,-5.6086942099414525,15.78499984741211,1.9655099839520138,15.779999732971193,-0.06897656763772153
5276,2020-07-01,15.125,15.654999732971193,15.125,15.654999732971193,1054305.0,-0.029515562208600743,-1.0000000000000067,5.299977111903735,44.68598065652456,56.66200533487404,0.5557242515420313,0.3516801911251921,0.21477489276065498,0.580813233103239,4.026317847270302,0.5299997329711932,0.18231057747678214,-0.3809999942779534,-0.9169358961258318,0.15493590756992504,-0.6489679452018926,-0.11303204335401418,0.9249992370605469,0.0,-59.91768030433039,0.2679679509239388,7,0.46249961853027344,0.2324995994567871,-0.6725001335144043,-0.21250057220458984,-0.9750003814697266,2,-0.025454560587228836,-1.521743817690279,15.585000038146973,4.9091058841888655,15.765000343322756,-5.6086942099414525,15.78499984741211,-0.025454560587228836
5277,2020-07-02,15.100000381469727,15.244999885559082,15.0600004196167,15.149999618530273,1002053.0,-0.001652867340844577,-1.846164003697346,0.09433823066334349,50.27174560920669,55.66173346223312,0.5972887643617479,0.3451517009902929,0.21796067024474297,0.593920318699146,4.0634416360391254,0.1849994659423828,0.15360031837438726,-0.37474961280822683,-0.9294753198469046,0.1799760942304509,-0.6521124663275657,-0.09738675928888796,0.9314988708496088,4.040405013442971,-58.27502819359715,0.27736285351933915,7,0.4549994468688965,0.2949991226196289,-0.5187504291534424,-0.1875009536743164,-0.9450006484985334,3,-0.060596022432945595,-1.0000000000000067,15.125,-1.521743817690279,15.585000038146973,4.9091058841888655,15.765000343322756,-0.060596022432945595
5278,2020-07-03,14.954999923706055,15.210000038146973,14.895000457763672,15.140000343322756,1151504.0,-0.00960267907950596,-1.0655754107843598,3.7000648508430967,47.927461395923395,54.68070100160439,0.6788585226091826,0.47181251209544683,0.33997977459574535,0.7239087688649626,4.510212380738228,0.3149995803833008,0.15026918074875084,-0.4927500724792484,-1.093945894427467,0.10844574946896834,-0.7933479834533568,-0.19215216150514003,1.0376393753051758,6.122397343723847,-58.26037037947086,0.30059791097410876,7,0.5174999237060547,0.5149998664855957,-0.3612499237060547,-0.04250049591064453,-0.869999885559082,4,-0.04413238721358359,-1.846164003697346,15.100000381469727,-1.0000000000000067,15.125,-1.521743817690279,15.585000038146973,-0.04413238721358359
5279,2020-07-06,14.880000114440918,14.904999732971193,14.81999969482422,14.829999923706055,962258.0,-0.0050150324070714625,-1.4285500197546226,-0.270270688241993,34.14634146341457,52.801536128143425,0.6839036339491038,0.5464773794767446,0.3956497695502321,0.7813121518437658,5.132396515864525,0.13500022888183416,0.1540482840813837,-0.5497498989105232,-1.1969337192344192,0.09743392141337281,-0.8733418090724712,-0.22615798874857518,1.0467808540954593,6.060644009051061,-53.14840081464982,0.32359191016194794,7,0.5549993515014648,0.5549993515014648,-0.14499998092651367,0.03249931335449219,-0.8649997711181623,0,-0.03998657677773576,-1.0655754107843598,14.954999923706055,-1.846164003697346,15.100000381469727,-1.0000000000000067,15.125,-0.03998657677773576
5280,2020-07-07,14.81999969482422,14.984999656677244,14.800000190734865,14.984999656677244,965459.0,-0.004032286233551008,1.2424182874317309,-3.299986648610431,28.9719381828358,50.279900470922485,0.6552604134119573,0.5952546240737444,0.43651414145484146,0.8204741867650558,5.867850037952062,0.18499946594237926,0.09444889625321018,-0.5832502841949445,-1.2852644050439945,0.11876383665410728,-0.9342573446194695,-0.2322432237704195,1.0182387718151844,2.3391245376629057,-50.91155852434594,0.3510070604245255,7,0.6050000190734846,0.6050000190734846,-0.03499984741211115,0.09249973297118963,-0.6349992752075213,1,-0.03306341303699856,-1.4285500197546226,14.880000114440918,-1.0655754107843598,14.954999923706055,-1.846164003697346,15.100000381469727,-0.03306341303699856
5281,2020-07-08,15.274999618530273,15.324999809265135,14.765000343322756,14.899999618530273,1270686.0,0.030701749870140516,1.3578905945702875,-2.2727277981678378,46.938752671262456,49.09979779747696,0.1326957347800981,0.14658898566666068,-0.030633783602986853,0.3437968610561235,6.3099353785988965,0.5599994659423793,0.05143112548199902,-0.12750034332275462,-0.8300557557770425,0.5750550691315333,-0.47877804954989855,0.22377736290438932,0.4594150205186782,91.07138599664196,37.70274952851183,0.3512777062271443,7,0.13250017166137695,0.13250017166137695,-0.48999977111816406,-0.3625001907348633,-1.1199998855590803,2,-0.06350241162544956,1.2424182874317309,14.81999969482422,-1.4285500197546226,14.880000114440918,-1.0655754107843598,14.954999923706055,-0.06350241162544956
5282,2020-07-09,15.31999969482422,15.579999923706055,15.210000038146973,15.324999809265135,1629270.0,0.0029459952482981944,-2.2888962357319365,-0.013333638509105109,34.384862030104784,45.51293061563674,0.017413897664358302,0.10500347862168802,-0.0849303906742147,0.2736482209859421,6.394459146218853,0.36999988555908203,0.019697108643789818,-0.08125023841857804,-0.7843251896789294,0.6218247128417733,-0.4327877140487537,0.27028723721159764,0.29808522873758747,68.09811500031024,19.775909664019935,0.35153747563017584,7,4.7683715642676816e-07,0.08750009536742986,-0.451249837875368,-0.40750026702881037,-1.1799993515014648,3,-0.07637076368149176,1.3578905945702875,15.274999618530273,1.2424182874317309,14.81999969482422,-1.4285500197546226,14.880000114440918,-0.07637076368149176
5283,2020-07-10,15.4350004196167,15.479999542236328,15.1899995803833,15.369999885559082,885728.0,0.00750657487488926,2.741964461508171,-12.999809269511431,39.52098167861417,42.85632556833104,-0.1703717425155311,0.018102675599317664,-0.2034084887834915,0.13518971351481923,6.342661494996148,0.28999996185302734,-0.012563825686209285,0.016500473022460938,-0.6711813305123968,0.7041822765573187,-0.32734042874496794,0.3603413747898898,0.14499950408935547,82.20864064480115,36.62958242206481,0.3438409017674287,7,-0.14750003814697266,-0.027500629425048828,-0.5550005435943604,-0.5225009918212891,-1.455000877380371,4,-0.08292845169079,-2.2888962357319365,15.31999969482422,1.3578905945702875,15.274999618530273,1.2424182874317309,14.81999969482422,-0.08292845169079
5284,2020-07-13,15.420000076293945,15.420000076293945,15.154999732971193,15.199999809265135,686976.0,-0.0009718395150601911,1.4090911061308018,3.3845916840283143,37.68998828343987,40.50422799681403,-0.23407129780856373,0.06685272803990827,-0.18826297313982465,0.12305378278320589,6.0550764258559475,0.28000068664550604,-0.061680426755408746,-0.01774988174438441,-0.681364134683065,0.645864371194298,-0.3495570082137256,0.3140572447249568,0.15999984741210938,80.36810677413348,37.48666884931028,0.33180712646934085,7,-0.21000003814697088,-0.012500286102294922,-0.5400002002716064,-0.5075006484985352,-1.435000419616701,0,-0.08657587753189089,2.741964461508171,15.4350004196167,-2.2888962357319365,15.31999969482422,1.3578905945702875,15.274999618530273,-0.08657587753189089
5285,2020-07-14,15.390000343322756,15.529999732971193,15.234999656677244,15.4399995803833,1004411.0,-0.0019455079651594653,1.565223160234181,-0.22726898351444907,37.68998828343987,39.726895510915725,-0.2622159744995649,0.10125639886262405,-0.16523363888770426,0.1309759572479745,6.225710524924912,0.29500007629394887,-0.13335952718175292,-0.047249650955198064,-0.7109987082665743,0.6164994063561764,-0.3791241796108853,0.28462487770048917,-0.625,76.68715604811219,35.857669561390416,0.3318745286556875,7,-0.21750020980835139,0.017499446868894708,-0.5037505626678485,-0.4775009155273455,-1.4600000381469762,1,-0.08934372770151167,1.4090911061308018,15.420000076293945,2.741964461508171,15.4350004196167,-2.2888962357319365,15.31999969482422,-0.08934372770151167
5286,2020-07-15,15.005000114440918,15.454999923706055,14.90999984741211,15.44499969482422,1018784.0,-0.02501625862853718,1.3695653526003173,8.800125886930996,30.769252613255176,37.559951844698894,0.11619089620411849,0.4718572258745404,0.2112413515693614,0.4863262516215485,6.662071922549484,0.5450000762939453,-0.2114691828035138,-0.40774989128112793,-1.0981614043475432,0.2826616217852891,-0.7529556478143355,-0.06254413474792031,-0.22469978332519425,14.179142718056895,-22.163581621313078,0.3452057565332085,7,0.16750001907348633,0.4024996757507324,-0.10000038146972656,-0.09250068664550781,-1.1549997329711914,2,-0.054648429761426365,1.565223160234181,15.390000343322756,1.4090911061308018,15.420000076293945,2.741964461508171,15.4350004196167,-0.054648429761426365
5287,2020-07-16,14.854999542236328,15.005000114440918,14.829999923706055,14.899999618530273,1092747.0,-0.009996705835425335,-2.6842411709197505,0.10227299820318876,28.472232646894383,35.39825976147345,0.25455220304665716,0.610635608656855,0.34773528253352737,0.6130880330510919,7.125333510857487,0.17500019073486328,-0.279175894316003,-0.5307504177093509,-1.2649329213585574,0.2034320859398555,-0.8978416695339551,-0.16365916588474683,-0.059705223083495795,3.5713750488758125,-29.191341436909536,0.3670912518246035,7,0.31750059127807617,0.5525002479553223,0.13750028610229492,-0.08249950408935725,-1.044999122619629,3,-0.04712216969612604,1.3695653526003173,15.005000114440918,1.565223160234181,15.390000343322756,1.4090911061308018,15.420000076293945,-0.04712216969612604
5288,2020-07-17,14.795000076293945,14.949999809265135,14.725000381469727,14.880000114440918,1259377.0,-0.0040390082659907955,1.0000000000000158,1.8888865341414827,27.954556587305078,34.71028366412795,0.323487022320732,0.622201803386691,0.3950255260144697,0.6508606104204588,7.3791309362928,0.22499942779540838,-0.2857679551047134,-0.5397499084472663,-1.2899181695907629,0.210418352696232,-0.9148340390190146,-0.16466577787551806,0.7349996566772479,8.695621268968342,-20.827092554976968,0.37508413057174894,7,0.3575000762939453,0.5924997329711914,0.18999981880187988,-0.022500038146974433,-0.8450002670288104,4,-0.04427169513981255,-2.6842411709197505,14.854999542236328,1.3695653526003173,15.005000114440918,1.565223160234181,15.390000343322756,-0.04427169513981255
5289,2020-07-20,14.954999923706055,14.954999923706055,14.710000038146973,14.795000076293945,669565.0,0.010814453976818683,2.0625014901175405,-1.882350301248752,35.550464434749216,35.44123102545166,0.19583929545160395,0.41827750870582037,0.2142422492327416,0.466384699993565,7.397353249784993,0.24499988555908203,-0.30192682308793195,-0.33825006484985387,-1.0752588374152232,0.39875870771551725,-0.7067544511325394,0.030254321432831688,0.5588998222351087,29.878045943858734,-0.751956215610015,0.36850438628268545,7,0.19000005722045898,0.4249997138977051,0.013749837875366211,-0.1824998855590838,-0.994999885559082,0,-0.06519561260071927,1.0000000000000158,14.795000076293945,-2.6842411709197505,14.854999542236328,1.3695653526003173,15.005000114440918,-0.06519561260071927
5290,2020-07-21,14.800000190734865,14.96500015258789,14.800000190734865,14.954999923706055,1208995.0,-0.010364408810560444,-1.1290354336764774,-0.9687492549412187,41.33334282768617,34.81840770949874,0.3885655796238314,0.5191675478678857,0.3462289331039141,0.6024647719199674,7.493364926310426,0.16499996185302557,-0.3058313169980931,-0.44199981689452983,-1.1657503484727538,0.28175071468369417,-0.8038750826836409,-0.08012455110541872,0.6817435668945304,12.080559250066484,-21.49762267582119,0.36187526578911194,7,0.3449997901916486,0.5799994468688947,0.1424996852874738,-0.027500152587894178,-0.7200002670288104,1,-0.05506760294285873,2.0625014901175405,14.954999923706055,1.0000000000000158,14.795000076293945,-2.6842411709197505,14.854999542236328,-0.05506760294285873
5291,2020-07-22,14.770000457763672,14.93000030517578,14.760000228881836,14.875,528017.0,-0.0020270089584170092,-1.7200012207030966,0.6774175685570037,41.223411270800725,35.57824651402051,0.37928362306096375,0.4937546547874341,0.35384324714596715,0.6207627072336344,7.5642588837978,0.17000007629394354,-0.27658674852943577,-0.42074956893920934,-1.1245084600734696,0.2830093221950509,-0.7726290145063395,-0.0688701233720792,0.6808735510864263,20.339120033621054,-16.274156084528588,0.3518794455671299,7,0.34999942779541016,0.6099991798400879,0.172499418258667,-0.0475006103515625,-0.7250003814697266,2,-0.056872046483001704,-1.1290354336764774,14.800000190734865,2.0625014901175405,14.954999923706055,1.0000000000000158,14.795000076293945,-0.056872046483001704
5292,2020-07-23,14.574999809265135,14.895000457763672,14.574999809265135,14.895000457763672,590895.0,-0.013202480870339928,1.000000000000011,3.0476385104450667,40.155443870867586,35.64874231315979,0.51125666317499,0.625943468236331,0.5790190529012946,0.8013717940341571,8.418518898090621,0.32000064849853693,-0.23576031491837668,-0.5555002212524425,-1.253149750694476,0.14214930818959104,-0.9043249859734583,-0.2066754565314266,0.8462392407568391,0.0,-38.798386357753635,0.3488247647210164,7,0.4774999618530291,0.7374997138977069,0.3675000667572039,0.14750003814697443,-0.7699995040893555,3,-0.049742671511702974,-1.7200012207030966,14.770000457763672,-1.1290354336764774,14.800000190734865,2.0625014901175405,14.954999923706055,-0.049742671511702974
5293,2020-07-24,14.375,14.585000038146973,14.3100004196167,14.550000190734865,655139.0,-0.013722114022807541,1.2448958937489538,0.5468744877736246,37.71290011949924,35.65128807272194,0.6091405836567407,0.7535271893872917,0.8165187598401253,0.9835952153292258,9.327910112895706,0.27499961853027344,-0.269084796416724,-0.6850000381469723,-1.3891084210245541,0.019108344730609517,-1.0370542295857632,-0.3329458467081814,0.9954646955765636,9.923604104150014,-31.652034272146103,0.35205419143879085,7,0.5450000762939453,0.804999828338623,0.4962499141693115,0.3474998474121094,-0.619999885559082,4,-0.0393043186353601,1.000000000000011,14.574999809265135,-1.7200012207030966,14.770000457763672,-1.1290354336764774,14.800000190734865,-0.0393043186353601
5294,2020-07-27,14.369999885559082,14.4399995803833,14.289999961853027,14.380000114440918,737469.0,-0.000347834048063822,1.3077013366198629,0.05714410275693262,38.75001013278473,35.7690682782047,0.5023637998395358,0.6837131465452018,0.8469998739962037,0.9654200614601578,10.574262452431654,0.14999961853027344,-0.2869559085097322,-0.6202501296997074,-1.3064562345212458,0.06595597512183105,-0.9633531821104775,-0.2771470772889373,0.9156276679406918,11.851837200069513,-33.25407391133106,0.34310305241076966,7,0.502500057220459,0.7999997138977051,0.6675000190734863,0.35249996185302734,-0.5150003433227539,0,-0.029227562953289876,1.2448958937489538,14.375,1.000000000000011,14.574999809265135,-1.7200012207030966,14.770000457763672,-0.029227562953289876
5295,2020-07-28,14.510000228881836,14.56999969482422,14.350000381469727,14.449999809265135,1211770.0,0.009742543106311619,1.444445621824357,-5.999904634751275,27.299739876345058,35.38356686299247,0.25078034306291386,0.4838546462978037,0.7225434892129883,0.804819158683193,11.646638229723555,0.21999931335449396,-0.32409456764854916,-0.4264997959136956,-1.0843760320733065,0.2313764402459153,-0.7554379139935019,-0.09756167783388925,0.6760645654532631,34.375023283051966,-4.713466188097435,0.3289381180798058,7,0.13749980926513672,0.6599993705749512,0.5874996185302734,0.21249961853027344,-0.6800003051757812,1,-0.0379049057242673,1.3077013366198629,14.369999885559082,1.2448958937489538,14.375,1.000000000000011,14.574999809265135,-0.0379049057242673
5296,2020-07-29,14.739999771118164,14.845000267028807,14.350000381469727,14.5,834120.0,0.015851105348607675,1.1999957614546781,3.9999682110783206,34.49198760937918,36.052428525490775,-0.023202622346545354,0.23561296848148316,0.5104362298651939,0.5599778399099602,11.54833883358594,0.49499988555908025,-0.35680312802912084,-0.177250242233276,-0.8344331095537711,0.4799326250872191,-0.5058416758935245,0.15134119142697244,0.35645853996872745,74.38007279445262,37.35166275789929,0.32859143366024773,7,-0.11249971389770508,0.42999982833862305,0.48000025749206543,-0.08749961853027344,-0.8099994659423846,2,-0.04477610974630586,1.444445621824357,14.510000228881836,1.3077013366198629,14.369999885559082,1.2448958937489538,14.375,-0.04477610974630586
5297,2020-07-30,14.1850004196167,14.510000228881836,13.760000228881836,14.300000190734865,1836160.0,-0.03765260245043833,1.8037391174142763,-0.4791661699608272,22.943716688478702,35.49566853673229,0.4769154514251337,0.7573793016036596,1.0629017583637275,1.110728699206053,11.762921590735742,0.9799995422363281,-0.4071705807990238,-0.6864995956420898,-1.4137734960024986,0.04077430471831889,-1.0501365458222942,-0.3228626454618855,0.8308120565468062,39.17052311451569,7.532539351768577,0.36363695018020425,7,0.17749977111816406,0.7199993133544922,1.1049995422363281,0.4674997329711914,-0.43000030517578125,3,-0.009869604454092573,1.1999957614546781,14.739999771118164,1.444445621824357,14.510000228881836,1.3077013366198629,14.369999885559082,-0.009869604454092573
5298,2020-07-31,14.295000076293945,14.449999809265135,14.104999542236328,14.1899995803833,1235374.0,0.007754645993885534,-1.5090876303496554,-0.9130496077488125,26.61121473980738,34.50241857062764,0.32244010784377686,0.6275749805920157,0.9404721509757152,1.0032244173415172,11.646896856445638,0.3450002670288068,-0.4085573852976321,-0.5434999465942383,-1.3134630016446849,0.22646310845620832,-0.9284814741194616,-0.15851841906901498,0.5701149301957606,49.30873996334735,22.85019848315456,0.38498152752522363,7,0.06750011444091797,0.6099996566772461,0.994999885559082,0.3575000762939453,-0.4200000762939453,4,-0.03427770328807167,1.8037391174142763,14.1850004196167,1.1999957614546781,14.739999771118164,1.444445621824357,14.510000228881836,-0.03427770328807167
5299,2020-08-03,14.28499984741211,14.475000381469727,14.145000457763672,14.255000114440918,746655.0,-0.0006995613031454129,-1.6400094604853077,0.28571039318443975,26.83436411496396,32.891420935880724,0.25413071433504264,0.6226366392085936,0.9470189428453857,1.0156073661600082,11.343044990898157,0.3299999237060547,-0.39176596319201806,-0.5237501621246334,-1.331989792424876,0.28448946817560916,-0.9278699772747547,-0.11963034697451214,0.44750138576465304,48.387059914477035,27.113795976924237,0.4041198151501214,8,0.06000041961669922,0.5325002670288086,1.1637499332427979,0.36750030517578125,-0.42500019073486506,0,-0.03710183679611356,-1.5090876303496554,14.295000076293945,1.8037391174142763,14.1850004196167,1.1999957614546781,14.739999771118164,-0.03710183679611356
5300,2020-08-04,14.329999923706055,14.369999885559082,14.164999961853027,14.274999618530273,583622.0,0.00315016288236758,2.0370307577106206,1.833359824522364,33.496320774206666,32.032855325148056,0.15136785704315336,0.5681754462892847,0.9103004166497719,0.9878858133663755,11.265376535676703,0.2049999237060547,-0.36828329968789575,-0.4542500972747803,-1.2902825538874279,0.3817823593378673,-0.8722663255811032,-0.03623386896845737,0.2858011889553165,52.534532238146184,29.1096078893912,0.41801622830632373,8,-0.0024995803833007812,0.4550004005432129,1.1887497901916504,0.32250022888183594,-0.11999988555908203,1,-0.03314727034184661,-1.6400094604853077,14.28499984741211,-1.5090876303496554,14.295000076293945,1.8037391174142763,14.1850004196167,-0.03314727034184661
5301,2020-08-05,14.30500030517578,14.5600004196167,14.239999771118164,14.460000038146973,747395.0,-0.0017445651544574226,-1.2456122739212636,-2.81816132612016,35.67708954215638,31.535260399735698,0.1156303711763158,0.54470652255225,0.939915644152455,1.0275594198878935,11.910199734616747,0.32000064849853516,-0.3809235088976788,-0.4307497501373305,-1.259421987372468,0.39792248709780687,-0.8450858687548983,-0.016413631519762717,-0.5450000762939435,68.12499329447884,40.44595562732145,0.41433611861756825,8,-0.002500057220457208,0.4024996757507342,1.2137494087219256,0.34749984741211115,-0.2049999237060529,2,-0.03320519897492502,2.0370307577106206,14.329999923706055,-1.6400094604853077,14.28499984741211,-1.5090876303496554,14.295000076293945,-0.03320519897492502
5302,2020-08-06,14.149999618530273,14.4350004196167,14.06999969482422,14.4350004196167,712963.0,-0.010835420016693353,1.5614013953721704,1.8387180134006644,33.99502101397145,31.122162721343724,0.22797933829658845,0.6403927398889966,1.075581830076855,1.1920907712825333,12.949140450454388,0.3650007247924787,-0.4085663060602407,-0.52725043296814,-1.3474076564867623,0.2929067905504823,-0.9373290447274503,-0.11717182120882974,-0.3739993858337396,16.326490892423447,-13.185665108401235,0.4100786117593111,8,0.15250062942504883,0.5200004577636719,1.3224999904632568,0.5025005340576172,-0.049999237060546875,3,-0.015547655073176903,-1.2456122739212636,14.30500030517578,2.0370307577106206,14.329999923706055,-1.6400094604853077,14.28499984741211,-0.015547655073176903
5303,2020-08-07,14.154999732971193,14.225000381469727,14.095000267028807,14.199999809265135,558852.0,0.00035336498768323565,1.7368093478959576,0.15789456072544722,28.494614559123008,29.9826743242702,0.2106415604708296,0.5634708192080726,1.053163325799071,1.1781454265507012,14.094631690910509,0.13000011444091975,-0.43769364512098363,-0.4582502841949445,-1.2276334377399003,0.3111328693500113,-0.8429418609674233,-0.07355870742246573,-0.3633194965362563,17.34692090159075,-11.618331056115899,0.38469157677247817,8,0.14750051498412908,0.5150003433227521,1.319999933242796,0.49750041961669744,-0.21999931335449396,4,-0.028258539461400112,1.5614013953721704,14.149999618530273,-1.2456122739212636,14.30500030517578,2.0370307577106206,14.329999923706055,-0.028258539461400112
5304,2020-08-10,14.085000038146973,14.239999771118164,14.005000114440918,14.239999771118164,457855.0,-0.004945227562326959,2.032258858419113,3.4444326707076853,29.85914630280537,30.267052816099124,0.2636926660363823,0.5568790652179043,1.1053780652254197,1.2456477489231546,15.466945459060716,0.2349996566772461,-0.4542902456929667,-0.4614999771118171,-1.1650033460324405,0.24200339180880626,-0.8132516615721279,-0.10974829265150632,-0.2779533980483997,14.414392741769195,-15.997350604635766,0.3517516844603116,8,0.2175002098083496,0.5850000381469727,1.3862497806549072,0.567500114440918,-0.10000038146972834,0,-0.014909480836224454,1.7368093478959576,14.154999732971193,1.5614013953721704,14.149999618530273,-1.2456122739212636,14.30500030517578,-0.014909480836224454
5305,2020-08-11,14.015000343322756,14.255000114440918,14.005000114440918,14.005000114440918,554977.0,-0.004969804375905884,-48.99885561701316,-0.06451771683823726,29.20109396715479,29.679175744740856,0.28618825988871244,0.5466104891851682,1.1530277171262782,1.3132765204355845,16.609289113629604,0.25,-0.45168461904177093,-0.46274967193603267,-1.082991314272105,0.1574919704000397,-0.7728704931040689,-0.15262885076799648,-0.19289462763381948,1.8018420510003887,-28.64954234524905,0.3101208211680359,8,0.1449999809265119,0.6549997329711896,1.4199991226196271,0.6374998092651349,-0.015000343322755683,1,-0.011059627745165113,2.032258858419113,14.085000038146973,1.7368093478959576,14.154999732971193,1.5614013953721704,14.149999618530273,-0.011059627745165113
5306,2020-08-12,14.1850004196167,14.25,13.975000381469727,14.020000457763672,926384.0,0.012129866009952472,-1.1568587852064611,16.499618539001457,39.10615626415199,31.47500236426011,0.032611853095852794,0.32889066093771824,0.9518760792659613,1.1426683533800759,17.694899527088516,0.27499961853027344,-0.4487309526676615,-0.25174961090087855,-0.8323868714131688,0.3288876496114117,-0.5420682411570237,0.038569019355266576,-0.34813680984920836,45.65217842001058,10.880087396903214,0.29031863025614507,8,0.08249998092651367,0.4849996566772461,1.2399992942810059,0.3924989700317383,-0.13000011444091975,2,0.001762398152325817,-48.99885561701316,14.015000343322756,2.032258858419113,14.085000038146973,1.7368093478959576,14.154999732971193,0.001762398152325817
5307,2020-08-13,14.154999732971193,14.239999771118164,14.045000076293945,14.239999771118164,583118.0,-0.002114958460206817,3.5882260543706312,-0.5151518654451819,43.209867821907835,33.319297151160164,0.0647148694449271,0.3201758217211328,0.9515073807825392,1.1761914455139877,18.647924422603584,0.19499969482421875,-0.43847182658848105,-0.2467503070831274,-0.8052000077570458,0.311699393590791,-0.5259751574200866,0.03247454325383181,-0.3036733870067181,64.28554398656743,25.280957151078624,0.27922485033695926,8,0.11250066757201971,0.5150003433227521,1.2525000572204572,0.4224996566772443,0.010000228881834161,3,-0.00388550706739732,-1.1568587852064611,14.1850004196167,-48.99885561701316,14.015000343322756,2.032258858419113,14.085000038146973,-0.00388550706739732
5308,2020-08-14,14.140000343322756,14.175000190734865,13.970000267028807,14.050000190734865,492228.0,-0.0010596531212572202,1.5625014901175849,-1.0588248493756462,42.944795685411385,35.10934510343209,0.06192771165143185,0.2989137158325068,0.9427516779906906,1.1706312346609256,19.472353476233874,0.20499992370605824,-0.46023445376504135,-0.22899971008300568,-0.7667885365890896,0.30878911642307827,-0.49789412333604766,0.039894703170036294,-0.2745005158852365,59.649181512763384,16.49902899512948,0.268894413253042,8,0.12499999999999822,0.504999637603758,1.223749637603758,0.4374990463256818,-0.31500053405762074,4,-0.0028288515475120013,3.5882260543706312,14.154999732971193,-1.1568587852064611,14.1850004196167,-48.99885561701316,14.015000343322756,-0.0028288515475120013
5309,2020-08-17,13.979999542236328,14.125,13.895000457763672,14.0,553735.0,-0.0113154736351887,-1.4210653121047243,-0.22222693171703473,33.939369418836506,35.15857273061319,0.1945761648783222,0.4027752043133628,1.0848690583724974,1.3173958978272733,20.373597392723887,0.2449998855590838,-0.4041703390658533,-0.34025049209594727,-0.8288950548999523,0.14839407070805777,-0.5845727734979498,-0.09592821069394475,-0.10060970295522509,23.61087931504926,-19.796268072161723,0.24432228140200227,8,0.24750089645385742,0.6650004386901855,1.3675005435943604,0.5974998474121094,-0.22499942779541016,0,-0.003218821465886146,1.5625014901175849,14.140000343322756,3.5882260543706312,14.154999732971193,-1.1568587852064611,14.1850004196167,-0.003218821465886146
5310,2020-08-18,13.984999656677244,14.0600004196167,13.914999961853027,13.979999542236328,500758.0,0.0003576619888869814,-1.1481664629795771,-0.24999999999991118,23.50877146017882,33.806537388171236,0.15141405486703796,0.3516141085222326,1.058128716601649,1.294823045108119,21.355290139008336,0.14500045776367188,-0.36281820255756436,-0.2945003509521502,-0.749460262713951,0.16045956080965063,-0.5219803068330506,-0.0670203950712498,-0.0919976057894285,25.351919708577743,-13.553361123318947,0.22747995588090067,8,0.18000078201294123,0.6600003242492694,1.3237502574920672,0.5924997329711932,-0.1749992370605451,1,0.0,-1.4210653121047243,13.979999542236328,1.5625014901175849,14.140000343322756,3.5882260543706312,14.154999732971193,0.0
5311,2020-08-19,13.93000030517578,14.05500030517578,13.899999618530273,13.899999618530273,445864.0,-0.003932738852460704,-9.333142602835409,6.000000000001776,36.21621287243539,34.05333648355612,0.1649744506035944,0.3588547727011129,1.0922347959046608,1.3291168741730885,22.299903449684184,0.15500068664550604,-0.3229615833165642,-0.30749969482422124,-0.725382784453199,0.11038339480475656,-0.5164412396387092,-0.09855815000973323,0.6300001144409197,10.144903499023695,-27.540150419581114,0.20894154481448854,8,0.14499998092651545,0.6774997711181658,1.3599996566772479,0.647499084472658,-0.2049999237060529,2,0.005025103610242665,-1.1481664629795771,13.984999656677244,-1.4210653121047243,13.979999542236328,1.5625014901175849,14.140000343322756,0.005025103610242665
5312,2020-08-20,13.850000381469727,13.885000228881836,13.770000457763672,13.850000381469727,564912.0,-0.005742995115106231,2.285722070844687,0.0,25.139694568640977,33.68056759572478,0.22120649465820108,0.40238514679949233,1.1482079717983353,1.3890930662588143,22.94963563461141,0.1599998474121076,-0.31578726037919047,-0.3512496471405022,-0.7716362958422547,0.06913700156125024,-0.5614429714913776,-0.14105632278962688,0.6968000221252435,19.75308060554818,-15.781641206476667,0.21019332435087595,8,0.16249990463256836,0.5324997901916504,1.4399995803833008,0.7274990081787109,-0.24500083923339844,3,0.01480143812705803,-9.333142602835409,13.93000030517578,-1.1481664629795771,13.984999656677244,-1.4210653121047243,13.979999542236328,0.01480143812705803
5313,2020-08-21,13.8100004196167,13.949999809265135,13.779999732971193,13.949999809265135,347404.0,-0.0028880838087589344,1.4285831062670409,-100.0,24.324360548615118,33.06559140081476,0.2314625666310164,0.4193887287737432,1.1714416768656122,1.4016078598212438,22.912713673143532,0.17000007629394176,-0.31743276496364103,-0.3629996299743645,-0.8093578566841817,0.08335859673545265,-0.586178743329274,-0.13982051661945505,0.7057279861450194,11.267609417478857,-21.70608608903845,0.22317911335490861,8,0.2024998664855957,0.5524997711181641,1.4799995422363281,0.7674989700317383,0.14499950408935547,4,0.025705976209244863,2.285722070844687,13.850000381469727,-9.333142602835409,13.93000030517578,-1.1481664629795771,13.984999656677244,0.025705976209244863
5314,2020-08-24,13.949999809265135,13.960000038146973,13.850000381469727,13.880000114440918,322991.0,0.010137536958331417,1.4444326707074133,-0.49999999999999367,31.372534353328845,33.3068625548341,0.0785610761272224,0.25962159420013364,1.0177302471747662,1.2467135557589835,22.811969521137936,0.14999961853027344,-0.2994164663015617,-0.2020002365112319,-0.6488534644412347,0.24485299141877093,-0.4254268504762333,0.02142637745376952,0.5358994785766615,62.06875006165937,30.26527078464181,0.22342661396500102,8,0.060000419616700995,0.41250038146972834,1.3200001716613787,0.6274995803833026,-0.10999965667724432,0,-0.008960573599218202,1.4285831062670409,13.8100004196167,2.285722070844687,13.850000381469727,-9.333142602835409,13.93000030517578,-0.008960573599218202
5315,2020-08-25,13.960000038146973,14.119999885559082,13.949999809265135,13.949999809265135,518161.0,0.000716862295237819,-32.99923707799705,0.14286103542237233,32.83580956502017,32.61015736604167,0.06698251886684048,0.21745296704209416,0.9820846353996728,1.2191706058342575,22.899591471640306,0.1700000762939471,-0.27198268776094636,-0.16449999809265137,-0.5855374251238974,0.25653742893859466,-0.37501871160827527,0.046018715422972534,0.497263296491699,54.28568314527753,25.958123413531673,0.21051871351562315,8,0.04500007629394531,0.4025001525878906,1.302499771118164,0.6174993515014648,-0.25500011444091797,1,-0.014684808248271786,1.4444326707074133,13.949999809265135,1.4285831062670409,13.8100004196167,2.285722070844687,13.850000381469727,-0.014684808248271786
5316,2020-08-26,14.079999923706055,14.130000114440918,13.899999618530273,14.050000190734865,505723.0,0.00859598031741915,2.5384660528921983,2.9999046347503864,46.39176575382599,32.963701580699244,-0.07764301590793998,0.04792970232589511,0.834242412748516,1.0780760707923847,23.97366607770207,0.23000049591064453,-0.24114511965718677,-0.011500120162963867,-0.3170297870887495,0.2940295467628218,-0.1642649536258567,0.14126471329992896,0.34977289585761717,86.11104488366486,53.94116375434204,0.15276483346289252,8,-0.10749959945678711,0.2650003433227539,1.182499885559082,0.4974994659423828,0.060000419616700995,2,-0.019176101246617616,-32.99923707799705,13.960000038146973,1.4444326707074133,13.949999809265135,1.4285831062670409,13.8100004196167,-0.019176101246617616
5317,2020-08-27,14.045000076293945,14.109999656677244,13.975000381469727,14.06999969482422,521903.0,-0.002485784630806842,1.5714259763851577,-0.8333280350956358,44.5000119209402,33.13650338464689,-0.0669254574688587,0.07578904193754177,0.843642946770121,1.0931603102317826,23.80142302096572,0.13499927520751775,-0.20211991771586213,-0.039499950408934836,-0.3424137698114933,0.2634138689936236,-0.19095686011021407,0.1119569592923444,0.35838184879772683,75.71430128446154,39.948094810352174,0.15145690970127912,8,-0.09499979019165039,0.2825002670288086,1.2049996852874756,0.5324993133544922,0.039999961853027344,3,-0.022783887012171267,2.5384660528921983,14.079999923706055,-32.99923707799705,13.960000038146973,1.4444326707074133,13.949999809265135,-0.022783887012171267
5318,2020-08-28,13.80500030517578,14.149999618530273,13.80500030517578,14.149999618530273,388216.0,-0.01708791525912856,1.0000000000000102,13.800183108261852,38.03419047254177,33.59148350172525,0.13472499522511505,0.29217711865809726,1.0411868852250503,1.3196302735919634,23.815547079601057,0.34499931335449396,-0.20425205047737371,-0.2549997329711928,-0.5653983049633222,0.05539883902093656,-0.4101990189672584,-0.09980044697512724,0.5730463612227723,0.0,-36.878032440716694,0.15519928599606506,8,0.15499973297119318,0.4974999427795428,1.3774993419647235,0.772499084472658,0.45499992370605646,4,-0.014487559472524336,1.5714259763851577,14.045000076293945,2.5384660528921983,14.079999923706055,-32.99923707799705,13.960000038146973,-0.014487559472524336
5319,2020-08-31,13.755000114440918,13.94499969482422,13.755000114440918,13.94499969482422,650834.0,-0.0036218898681309453,-1.0000000000000187,0.5507245174951234,38.69563847272727,35.27891316978619,0.16701613779770774,0.3166710866614686,1.0482420184376657,1.3609417084785456,23.967866237867362,0.18999958038330256,-0.21790852562281415,-0.27849993705749476,-0.5983698456614626,0.04136997154647304,-0.4384348913594778,-0.11856498275551175,0.5987247036122394,0.0,-39.60825729154283,0.15993495430198376,8,0.19749975204467773,0.5450000762939453,1.2949998378753662,0.8224992752075195,0.744999885559082,0,0.014540153224365637,1.0000000000000102,13.80500030517578,1.5714259763851577,14.045000076293945,2.5384660528921983,14.079999923706055,0.014540153224365637
5320,2020-09-01,13.854999542236328,13.880000114440918,13.744999885559082,13.75,664392.0,0.007270041945723005,-1.3478347403512845,-0.5526303901540387,34.72216703268364,35.112908076480444,0.05211765605645269,0.18894872411287977,0.9042845855381554,1.2532258168616224,24.13943901471744,0.13500022888183594,-0.22959703882784765,-0.154750490188599,-0.45163735221620804,0.14213637183901007,-0.3031939212024035,-0.00630705917479446,0.46280179360009477,27.16042696380509,-11.200689263664454,0.14844343101380414,9,0.09250020980834961,0.4400005340576172,1.166250228881836,0.9800000190734863,0.37000083923339844,1,-0.0010825976285825378,-1.0000000000000187,13.755000114440918,1.0000000000000102,13.80500030517578,1.5714259763851577,14.045000076293945,-0.0010825976285825378
5321,2020-09-02,13.829999923706055,13.925000190734865,13.765000343322756,13.765000343322756,838752.0,-0.0018043752693072124,-3.923104009859858,0.6190463215258687,34.88370029905501,36.19557537985978,0.06866090016825588,0.1860782364973197,0.8850965113969966,1.262381524153156,24.87991875121959,0.15999984741210938,-0.21233476085659753,-0.15600008964538503,-0.4284276568094967,0.11642747751872662,-0.29221387322744086,-0.019786306063329206,0.44197729610818115,20.987677577806924,-13.51195714662759,0.13621378358205566,9,0.11749982833862305,0.4650001525878906,1.0787498950958252,1.0049996376037598,0.3599996566772461,2,-0.009038322537206711,-1.3478347403512845,13.854999542236328,-1.0000000000000187,13.755000114440918,1.0000000000000102,13.80500030517578,-0.009038322537206711
5322,2020-09-03,13.93000030517578,14.100000381469727,13.765000343322756,13.765000343322756,510242.0,0.0072306856125365915,-3.0606074617808363,2.538477339084775,40.948265585396086,38.04267593950211,-0.021007235019322223,0.07246637379413023,0.7416429758095564,1.1445628120509586,24.930066220177814,0.3350000381469709,-0.17865689780083827,-0.0449997425079367,-0.30711655609751354,0.21711707108164013,-0.17605814930272423,0.08605866428685083,0.2998187278980442,45.67914607238938,13.767531698873057,0.13105840679478806,9,0.01749944686889826,0.22249984741211115,0.9687495231628436,1.1399993896484393,0.5599994659423846,3,0.01507537929262992,-3.923104009859858,13.829999923706055,-1.3478347403512845,13.854999542236328,-1.0000000000000187,13.755000114440918,0.01507537929262992
5323,2020-09-04,13.755000114440918,13.920000076293945,13.725000381469727,13.859999656677244,709153.0,-0.012562827487508366,-1.363646872507427,-0.6363610091610583,40.425542276241245,39.048565708714605,0.16245452916506586,0.22763401051531318,0.8700993917192754,1.3031009007288272,25.036537396413227,0.2049999237060529,-0.17578936618455465,-0.19999995231628453,-0.46531006402162234,0.06531015938905327,-0.33265500816895255,-0.06734489646361652,0.4360333868317259,7.999928792317708,-23.930531787927922,0.1326550558526686,9,0.18249988555908203,0.3875002861022949,0.8787498474121094,1.1499996185302734,1.015000343322754,4,0.023991270153433053,-3.0606074617808363,13.93000030517578,-3.923104009859858,13.829999923706055,-1.3478347403512845,13.854999542236328,0.023991270153433053
5324,2020-09-07,13.875,13.899999618530273,13.734999656677244,13.885000228881836,287319.0,0.008724091934619427,7.250202660817408,0.09524069028156383,45.73644098558328,40.48196919988828,0.03430461378984262,0.09601766082494123,0.704635251113876,1.1631777929011342,24.937836133416617,0.16499996185302912,-0.15189026469941602,-0.06950006484985316,-0.3297205908985177,0.19072046119881136,-0.19961032787418453,0.060610198174478214,0.2694301892923523,39.99989827473958,6.9383312638334615,0.13011026302433182,9,0.0625,0.2675004005432129,0.7587499618530273,1.0299997329711914,1.0850000381469727,0,0.027747764243735817,-1.363646872507427,13.755000114440918,-3.0606074617808363,13.93000030517578,-3.923104009859858,13.829999923706055,0.027747764243735817
5325,2020-09-08,13.859999656677244,13.970000267028807,13.774999618530273,13.774999618530273,532891.0,-0.0010811058250634886,-3.588248493756199,-8.499809269502016,47.19997192380669,40.5717698854417,0.03758010504501286,0.10415017833777362,0.6788624952752027,1.15876378368481,24.754921353782812,0.19500064849853338,-0.12201418181925305,-0.07675037384033345,-0.3373624870679226,0.1838617393872557,-0.20705643045412891,0.05355568277346201,0.24248755183284487,35.999806722004735,0.0378068442011994,0.130306056613795,9,0.07750034332275568,0.2825007438659686,0.721250534057619,1.045000076293947,0.8800001144409197,1,0.04617607209062413,7.250202660817408,13.875,-1.363646872507427,13.755000114440918,-3.0606074617808363,13.93000030517578,0.04617607209062413
5326,2020-09-09,14.210000038146973,14.369999885559082,13.75,13.75,805085.0,0.02525255340111876,-1.6956514527983082,5.4117627259366765,61.8420978332136,42.498668320138734,-0.32636082107076625,-0.2570609111228208,0.30614484161213085,0.7942209380355187,24.438007767994712,0.619999885559082,-0.09851379076930478,0.27200002670288015,0.006186573576234977,0.5378134798295253,0.13909330013955667,0.4049067532662036,-0.4849996566772461,75.19380303431308,35.6455551344482,0.13290672656332267,9,-0.16249990463256836,-0.06749963760375977,0.3462502956390381,0.6949996948242188,0.26000022888183416,2,0.0010556188094641428,-3.588248493756199,13.859999656677244,7.250202660817408,13.875,-1.363646872507427,13.755000114440918,0.0010556188094641428
5327,2020-09-10,14.100000381469727,14.289999961853027,14.095000267028807,14.260000228881836,543391.0,-0.007741003264035928,-1.2941130271852885,-0.34782572639915416,59.11950025041461,44.841480517680154,-0.23215219164597833,-0.15957439665799988,0.39248657526367836,0.8841805398359739,24.103967778236406,0.19499969482422053,-0.07943762603657056,0.164750337600708,-0.09261434556190196,0.42211502076331797,0.036067996019403026,0.293432679182013,-0.36210000991821367,58.139579584552536,14.393807390285218,0.1286823415813048,9,-0.052500247955322266,-0.019999980926513672,0.4049997329711914,0.8049993515014648,0.4749994277954084,3,0.0063829217360766854,-1.6956514527983082,14.210000038146973,-3.588248493756199,13.859999656677244,7.250202660817408,13.875,0.0063829217360766854
5328,2020-09-11,14.100000381469727,14.15999984741211,13.9399995803833,14.145000457763672,653608.0,0.0,4.866763307138679,0.28125074505877024,55.17243420468489,46.67223559900878,-0.20775326689697415,-0.17151859080531295,0.37301539043134824,0.8644160597894732,23.306941194663406,0.2200002670288086,-0.08641595062598917,0.16675033569335973,-0.08446303322169513,0.4179637046084146,0.04114365123583141,0.29235702015088805,-0.35000038146972656,57.48040838271925,15.389262827057706,0.12560668445752776,9,-0.052500247955322266,-0.052500247955322266,0.3862497806549072,0.8049993515014648,0.4249992370605469,4,0.027659530432422974,-1.2941130271852885,14.100000381469727,-1.6956514527983082,14.210000038146973,-3.588248493756199,13.859999656677244,0.027659530432422974
5329,2020-09-14,13.9350004196167,14.220000267028807,13.90999984741211,14.050000190734865,821253.0,-0.011702124637519185,-2.7575599944513587,2.55554613656597,49.221195462291526,48.2832387578541,-0.016243275986981942,-0.010606504387109084,0.5186432377615464,1.0109663257504433,22.358144521918017,0.31000041961669744,-0.09338227586844461,0.004000329971313832,-0.2462542968917827,0.25425495683441035,-0.12112698346023443,0.1291276434028621,-0.17260042190551772,29.838782865238105,-10.267423433201198,0.12512731343154831,9,0.11249971389770508,0.11249971389770508,0.5512497425079346,0.9699993133544922,0.7249994277954102,0,0.05992106300703948,4.866763307138679,14.100000381469727,-1.2941130271852885,14.100000381469727,-1.6956514527983082,14.210000038146973,0.05992106300703948
5330,2020-09-15,13.984999656677244,14.010000228881836,13.765000343322756,13.925000190734865,800429.0,0.003588032691420606,3.4545186572339808,-0.5217355248535925,46.90552653111428,49.618997228082904,-0.05125247619653628,-0.06388095102368219,0.45138775943848763,0.9432595163053445,21.312659439410194,0.24499988555908025,-0.07037162445077172,0.05399956703185893,-0.1962550598312376,0.30425419389495545,-0.07112774639968933,0.1791268804634072,0.3850002288818377,37.90317742806266,3.466889268896267,0.12512731343154831,9,0.06250047683715998,0.06250047683715998,0.5012505054473895,0.9200000762939471,0.5850000381469762,1,0.06971758351128798,-2.7575599944513587,13.9350004196167,4.866763307138679,14.100000381469727,-1.2941130271852885,14.100000381469727,0.06971758351128798
5331,2020-09-16,14.0,14.149999618530273,13.989999771118164,14.0649995803833,754493.0,0.0010726023375762228,-2.764700602497504,-1.0833359824523006,48.51484836887004,50.459728648468904,-0.044256377405488934,-0.07733311523684883,0.40428144219953843,0.9114969140573432,20.19967323021993,0.16499996185302912,-0.0423883401634324,0.06549992561340368,-0.1866466637313966,0.31764651495820395,-0.06057336905899646,0.1915732202858038,0.3578998947143557,44.76187189147341,14.904745290319585,0.12607329467240047,9,0.0475001335144043,0.0475001335144043,0.41500020027160645,0.9049997329711914,0.375,2,0.05285712650844032,3.4545186572339808,13.984999656677244,-2.7575599944513587,13.9350004196167,4.866763307138679,14.100000381469727,0.05285712650844032
5332,2020-09-17,14.05500030517578,14.079999923706055,13.720000267028807,13.920000076293945,437291.0,0.003928593226841359,2.8918994154217508,-2.0769400061622156,59.39849677973567,52.567834704412725,-0.08902241313223413,-0.12246682122835928,0.31570160691807736,0.8411613709641035,18.803778700225713,0.35999965667724787,-0.014029116303960976,0.11025023460388006,-0.1440905628945881,0.3645910321023482,-0.016920164145354022,0.23742063335311414,0.29104159851074485,67.00000762939453,31.987833856184473,0.127170398749234,9,-0.010000228881834161,-0.010000228881834161,0.41374993324279963,0.8499994277954119,0.3849992752075213,3,0.029526855413884556,-2.764700602497504,14.0,3.4545186572339808,13.984999656677244,-2.7575599944513587,13.9350004196167,0.029526855413884556
5333,2020-09-18,14.164999961853027,14.1899995803833,13.96500015258789,14.0,1596579.0,0.007826371703225199,1.0930257315596403,1.2222198674748321,64.74820242603874,54.680252642241115,-0.150582847528689,-0.21555898036730525,0.16900090429567527,0.7186256765165169,17.51433062032361,0.22499942779541016,0.020930461034629033,0.20249991416931223,-0.06160740391823438,0.46660723225685885,0.07044625512553893,0.33455357321308554,0.1560002763671875,88.9999389648441,47.5117311356281,0.13205365904377311,9,-0.11999988555908203,-0.11999988555908203,0.30375027656555176,0.7399997711181641,0.319999694824217,4,0.028944571021267684,2.8918994154217508,14.05500030517578,-2.764700602497504,14.0,3.4545186572339808,13.984999656677244,0.028944571021267684
5334,2020-09-21,13.824999809265135,14.100000381469727,13.770000457763672,14.06999969482422,700520.0,-0.024002834698448883,1.1639249946062904,-1.484848134554829,49.079762856903756,54.88911830147412,0.2029178879974456,0.12078925706932964,0.46807606328130547,1.0459014947213792,16.445596005144804,0.39499950408935547,0.0347398684161746,-0.13125023841858052,-0.4024246891925909,0.13992421235542984,-0.2668374638055848,0.004336986968423773,0.4719604301074227,22.34036077349179,-20.094370115428482,0.1355872253870048,9,0.22000026702881037,0.22000026702881037,0.6300003528594988,1.0799999237060565,0.560000419616701,0,0.05063289829458206,1.0930257315596403,14.164999961853027,2.8918994154217508,14.05500030517578,-2.764700602497504,14.0,0.05063289829458206
5335,2020-09-22,13.755000114440918,13.949999809265135,13.75,13.864999771118164,504290.0,-0.005063269134897519,-2.3333333333333037,0.4489784002397746,47.7611999783644,53.32457409537977,0.28659567241802186,0.18408136226687155,0.49646070624461913,1.099287528555445,16.159410781656714,0.19999980926513494,0.06223915233350219,-0.1909999370574944,-0.47668664173517783,0.09468676762018902,-0.3338432893963361,-0.048156584718652695,0.5188817260378897,7.446786924497641,-36.14346866269278,0.14284335233884168,9,0.25,0.28999996185302734,0.6812500953674316,1.1499996185302734,0.2849998474121094,1,0.06579423667332884,1.1639249946062904,13.824999809265135,1.0930257315596403,14.164999961853027,2.8918994154217508,14.05500030517578,0.06579423667332884
5336,2020-09-23,13.8100004196167,13.9399995803833,13.725000381469727,13.755000114440918,666507.0,0.003998568136545311,-2.7391239447365368,-0.5000043348967861,46.319022173803965,51.90229875353413,0.1887360744277249,0.1136427582076589,0.41203805234128765,1.0293416047056034,15.721008850210882,0.21499919891357422,0.07653045039530149,-0.12249965667724538,-0.4070399841679482,0.1620406708134574,-0.2647698204225968,0.019770507068106014,0.4417261579241085,19.14899661140789,-23.178300274855268,0.14227016374535137,9,0.1599998474121076,0.2349996566772461,0.5949997901916504,1.0949993133544922,0.014999389648435724,2,0.055032530927947354,-2.3333333333333037,13.755000114440918,1.1639249946062904,13.824999809265135,1.0930257315596403,14.164999961853027,0.055032530927947354
5337,2020-09-24,13.725000381469727,13.829999923706055,13.704999923706055,13.725000381469727,583766.0,-0.006154962749040371,-5.249856952126645,0.0,49.02598267161339,51.21935969430397,0.24020885854832308,0.18281293617294558,0.47085711540859165,1.0972331388383907,15.283615885093743,0.125,0.08833487848237809,-0.1914997100830078,-0.48524326937391393,0.10224384920789831,-0.3383714897284609,-0.04462793043755475,0.5054571436506006,4.123808643638202,-40.7881517233789,0.14687177964545306,9,0.23749971389770508,0.3124995231628418,0.6162497997283936,1.1799993515014648,-0.08500003814697088,3,0.04735880513401258,-2.7391239447365368,13.8100004196167,-2.3333333333333037,13.755000114440918,1.1639249946062904,13.824999809265135,0.04735880513401258
5338,2020-09-25,13.604999542236328,13.774999618530273,13.59000015258789,13.71500015258789,584935.0,-0.008743230302231009,-1.6428610354223434,-100.0,41.23375658282597,50.331866485474464,0.31582172247556173,0.3025751516036017,0.5646770223840214,1.200132184172329,14.40165941581457,0.1849994659423828,0.04269824163607083,-0.3015005111694329,-0.6234862735456534,0.02048525120678768,-0.46249339235754405,-0.1405076299813217,0.5939305267991433,2.9410554739011245,-40.83280589403112,0.16099288118811053,9,0.2850003242492676,0.3750004768371582,0.5925006866455078,1.3000001907348633,0.2350006103515625,4,0.061374499540021166,-5.249856952126645,13.725000381469727,-2.7391239447365368,13.8100004196167,-2.3333333333333037,13.755000114440918,0.061374499540021166
5339,2020-09-28,13.954999923706055,13.96500015258789,13.65999984741211,13.699999809265135,526171.0,0.025725864994200043,1.2181794221786038,-2.3181699958385513,52.533339165578674,50.95717900041495,-0.03469157847249349,-0.033385170887918036,0.1868648871033134,0.8301014754953258,13.010661656636005,0.3600006103515625,0.014858348028246482,0.03849987983703684,-0.2760107535031491,0.35301051317722276,-0.118755436833057,0.1957551965071307,0.19521575201360974,97.33327229817709,50.404183103088265,0.15725531667009326,9,-0.06500005722045898,0.02500009536743164,0.23250031471252441,0.9499998092651367,-0.23999977111816406,0,0.03797919999059629,-1.6428610354223434,13.604999542236328,-5.249856952126645,13.725000381469727,-2.7391239447365368,13.8100004196167,0.03797919999059629
5340,2020-09-29,13.84000015258789,14.114999771118164,13.789999961853027,13.795000076293945,837436.0,-0.008240757559791034,-10.818109307809681,0.17647080822926944,38.71951804566588,49.86880896450337,0.06434338960783137,0.08477998082132032,0.2771400480687589,0.9241988495093931,11.296767134617044,0.3249998092651367,-0.009347282621918751,-0.07574992179870677,-0.3909488165268229,0.23944897292940936,-0.23334936916276483,0.0818495255653513,-0.25,47.61908221950147,4.089094535065733,0.15759944736405845,9,0.04999971389770508,0.1399998664855957,0.346250057220459,1.0649995803833008,0.034999847412109375,1,0.03937861779517671,1.2181794221786038,13.954999923706055,-1.6428610354223434,13.604999542236328,-5.249856952126645,13.725000381469727,0.03937861779517671
5341,2020-09-30,13.704999923706055,14.045000076293945,13.704999923706055,14.045000076293945,1035220.0,-0.009754351690277496,1.0,-7.555546136565931,38.138130913923064,47.5065460905242,0.17108906077658403,0.22128053460496133,0.3863043134667681,1.0380179791890018,9.869632436447965,0.3400001525878906,-0.015252026505450544,-0.20450015068054128,-0.531591130475336,0.12259082911425345,-0.36804564057793954,-0.040954660783143026,-0.10449977874755945,21.904734224398823,-18.960261024840634,0.1635454898973976,9,0.18499994277954102,0.27500009536743164,0.47875022888183594,1.1999998092651367,0.23000049591064453,2,0.024443636629833954,-10.818109307809681,13.84000015258789,1.2181794221786038,13.954999923706055,-1.6428610354223434,13.604999542236328,0.024443636629833954
5342,2020-10-01,14.140000343322756,14.1850004196167,13.71500015258789,13.725000381469727,702086.0,0.03174027158250947,-1.1609186834483953,-1.220587575312193,50.9523794386132,45.97367686969914,-0.2800347700787924,-0.2078364271751436,-0.06372359283100337,0.6115345943818244,9.245627195043399,0.48000049591064453,-0.010465506768708721,0.22000026702881037,-0.12295915416020797,0.5629596882178287,0.0485205564343012,0.39147997762331954,-0.5292102058410677,92.43696536160299,51.45650261124213,0.1714797105945089,10,-0.25250005722046076,-0.16000032424926935,0.018749952316282403,0.7649993896484357,-0.02500057220459162,3,-0.022277264951154785,1.0,13.704999923706055,-10.818109307809681,13.84000015258789,1.2181794221786038,13.954999923706055,-0.022277264951154785
5343,2020-10-02,14.085000038146973,14.109999656677244,13.96500015258789,14.085000038146973,466334.0,-0.0038896961697568733,4.800068665598876,0.0,53.76883145761567,46.49468449200047,-0.2654955385927842,-0.13370064355768818,-0.018252138838619203,0.6792893742738144,8.434287041560237,0.17500019073486506,-0.011294439342528051,0.1484999656677246,-0.19278415251369907,0.4897840838491483,-0.02214209342298723,0.31914202475843645,-0.45124148937988373,80.95232905179445,36.969540857621126,0.17064205909071195,10,-0.19749975204467773,-0.10500001907348633,0.05375027656555176,0.8199996948242188,0.1549997329711914,4,-0.03159387246141332,-1.1609186834483953,14.140000343322756,1.0,13.704999923706055,-10.818109307809681,13.84000015258789,-0.03159387246141332
5344,2020-10-05,14.260000228881836,14.420000076293945,14.1850004196167,14.19499969482422,478242.0,0.012424578648271511,-4.529463243873979,100.0,56.50118746959183,47.46579421324796,-0.4160544019237875,-0.29342263012510017,-0.20078293422542615,0.5118837459463901,7.964903191503811,0.33500003814697266,-0.030963414117508137,0.30425014495849645,-0.0647354824179125,0.6732357723349054,0.11975733127029109,0.4887429586467018,-0.6041920052807619,77.62240373893604,31.512735683322234,0.18449281368820478,10,-0.25500011444091797,-0.25500011444091797,-0.12875008583068848,0.6449995040893555,-0.2700004577636719,0,-0.029453020305237332,4.800068665598876,14.085000038146973,-1.1609186834483953,14.140000343322756,1.0,13.704999923706055,-0.029453020305237332
5345,2020-10-06,14.5,14.529999732971193,14.135000228881836,14.279999732971193,1123124.0,0.01683027820939831,1.8214277199328108,3.3845916840283525,60.68375127869679,49.061875224902714,-0.6026360873307723,-0.50911960400631,-0.45019307646304796,0.2749635449231711,7.978511888535148,0.39499950408935725,-0.06444992514026104,0.5122498989105218,0.07376586628803317,0.9507339315330103,0.29300788259927657,0.7314919152217669,-0.7983402652373535,96.36366789006713,48.014614437391494,0.21924201631124463,10,-0.440000057220459,-0.440000057220459,-0.3737499713897705,0.4024996757507324,-0.3950004577636719,1,-0.05413792051117994,-4.529463243873979,14.260000228881836,4.800068665598876,14.085000038146973,-1.1609186834483953,14.140000343322756,-0.05413792051117994
5346,2020-10-07,14.225000381469727,14.53499984741211,14.170000076293945,14.475000381469727,569036.0,-0.018965490933122275,-1.0277730682829653,-1.1363622570842835,53.32031220896187,49.53902295127477,-0.2934359179728592,-0.2455268674184925,-0.19540807720854225,0.5511555383024671,8.139594023608604,0.36499977111816406,-0.05191940834751918,0.23650026321411133,-0.2036326313366228,0.6766331577648454,0.01643381593874338,0.4565667104894793,-0.4570734468503961,62.195173010541595,15.535913954032338,0.22006644727536712,10,-0.16250038146972656,-0.16250038146972656,-0.10375046730041504,0.6724991798400879,-0.005000114440919745,2,-0.024604595577069843,1.8214277199328108,14.5,-4.529463243873979,14.260000228881836,4.800068665598876,14.085000038146973,-0.024604595577069843
5347,2020-10-08,14.1899995803833,14.28499984741211,14.119999885559082,14.28499984741211,480194.0,-0.002460513191410496,2.4736736435275812,0.3800010681152344,50.50300992357564,50.56893998913584,-0.20734269234502278,-0.21443187613287584,-0.16355336411991317,0.5800519152033736,8.227425184582811,0.16499996185302734,-0.0300018909047175,0.19699950218200613,-0.24972431803576534,0.6437233223997776,-0.026362407926880493,0.42036141229089274,-0.3453653544846915,39.47360495777061,-1.754253927801237,0.22336191010888584,10,-0.0924997329711914,-0.12749958038330078,-0.06874966621398926,0.7074999809265137,-0.009999275207521308,3,-0.017970343080145,-1.0277730682829653,14.225000381469727,1.8214277199328108,14.5,-4.529463243873979,14.260000228881836,-0.017970343080145
5348,2020-10-09,14.489999771118164,14.489999771118164,14.104999542236328,14.104999542236328,534860.0,0.021141663115310738,1.0,-4.052622596998444,63.59916700828587,51.7984764161033,-0.41192164387937424,-0.509856828988422,-0.46682464019759706,0.27012114286394606,9.250338601816408,0.38500022888183594,0.0008947705672781581,0.47749972343444824,-0.020046882375323705,0.9750463292442202,0.22872642052956316,0.7262730263393333,-0.5763289830682048,89.53487340536897,44.02105306480968,0.24877330290488583,10,-0.36999988555908203,-0.42749977111816406,-0.4399998188018799,0.4074997901916504,-0.36499977111816406,4,-0.025879917593060298,2.4736736435275812,14.1899995803833,-1.0277730682829653,14.225000381469727,1.8214277199328108,14.5,-0.025879917593060298
5349,2020-10-12,14.770000457763672,14.770000457763672,14.44499969482422,14.479999542236328,1071318.0,0.019323719190362798,1.2413774959879913,0.7532486834348108,69.1148585133548,55.17573646806874,-0.6304559831504122,-0.763224897621857,-0.746587835847734,-0.013652279758275654,10.33649258537778,0.32500076293945135,0.043863252398018915,0.7157504081726067,0.11595844524556753,1.315542371099646,0.4158544267090871,1.0156463896361263,-0.7941967637774976,100.0,47.61909999476585,0.29989598146352,10,-0.5325002670288086,-0.5900001525878906,-0.7300002574920654,0.11749935150146484,-0.8200006484985369,0,-0.0358835931089575,1.0,14.489999771118164,2.4736736435275812,14.1899995803833,-1.0277730682829653,14.225000381469727,-0.0358835931089575
5350,2020-10-13,14.960000038146973,15.079999923706055,14.6899995803833,14.69499969482422,772675.0,0.012863884529091596,-1.8363602315169631,0.9137914024887471,70.60929130789974,58.783643178510594,-0.7206613090758207,-0.923798289922189,-0.9355879258706707,-0.20076955124428153,11.844467854891498,0.3900003433227539,0.1223357708176227,0.8569999694824215,0.13488749363652808,1.579112445328315,0.4959437315594748,1.2180562074053682,-0.8888927325074985,87.6923242452282,29.822780334887085,0.361056237922947,10,-0.5625,-0.625,-0.9199998378753662,-0.07250022888183594,-0.9849996566772461,1,-0.06483958987669614,1.2413774959879913,14.770000457763672,1.0,14.489999771118164,2.4736736435275812,14.1899995803833,-0.06483958987669614
5351,2020-10-14,14.739999771118164,15.0600004196167,14.739999771118164,15.045000076293945,658402.0,-0.014705900164961427,-1.0983628086149535,-1.150943056720164,67.35039881477151,60.60564533141707,-0.378176039117875,-0.6804010868771826,-0.7163180477498567,0.019106599525736456,13.345907344351232,0.32000064849853516,0.15311470065139332,0.5999997138977058,-0.17386960128163587,1.3738690290770474,0.21306505630803585,0.9869343714873757,-0.5276474989493689,65.12820312179052,0.4411753874387756,0.3869346575896708,10,-0.2174997329711914,-0.4049997329711914,-0.6999995708465576,0.06000041961669922,-0.8249998092651367,2,-0.043080070470968845,-1.8363602315169631,14.960000038146973,1.2413774959879913,14.770000457763672,1.0,14.489999771118164,-0.043080070470968845
5352,2020-10-15,14.470000267028807,14.979999542236328,14.420000076293945,14.595000267028807,831283.0,-0.018317470032692906,-3.9777645911923813,0.4098356555019136,64.06504458386168,61.74966901211107,-0.06307646304045633,-0.39812898663432783,-0.4452045095263255,0.2763933674405692,14.052670664804767,0.5599994659423828,0.21989833907860756,0.3092502117156961,-0.47717596012561536,1.0956763835570076,-0.08396287420496051,0.7024632976363527,-0.1361773236447945,37.435957126731836,-33.6131655733346,0.3932130859206562,10,0.12249946594238459,-0.13500022888183416,-0.3749999999999982,0.2975001335144061,-0.5399999618530273,3,-0.017277124767554275,-1.0983628086149535,14.739999771118164,-1.8363602315169631,14.960000038146973,1.2413774959879913,14.770000457763672,-0.017277124767554275
5353,2020-10-16,14.574999809265135,14.675000190734865,14.55500030517578,14.670000076293945,459234.0,0.007256360767012415,1.2857013106147894,0.760002136230483,60.954058186246755,62.24443242507272,-0.10198479737133326,-0.4962820964346317,-0.5480081380982575,0.16028028957479812,15.245025440151693,0.20499992370605824,0.3081611392421415,0.39374976158141983,-0.41422286576178813,1.2017223889246278,-0.010236552090184148,0.7977360752530238,-0.15499973297118963,23.48481345548047,-42.4120512833756,0.40398631367160426,10,0.017499923706056464,-0.2399997711181623,-0.5112495422363263,0.11500024795532404,-0.5549993515014631,4,-0.027101167016020056,-3.9777645911923813,14.470000267028807,-1.0983628086149535,14.739999771118164,-1.8363602315169631,14.960000038146973,-0.027101167016020056
5354,2020-10-19,14.524999618530273,14.760000228881836,14.524999618530273,14.56999969482422,313415.0,-0.0034305448637520497,-9.44445386343407,0.4736836821763889,62.38696464060117,62.43367835417322,-0.01166839273807696,-0.41228907418908634,-0.4940911206622953,0.1991625570561375,15.896693786169235,0.2350006103515625,0.3417065026817667,0.30874958038330114,-0.4948794829721983,1.1123786437388006,-0.09306495129444947,0.7105641120610517,-0.10499954223632812,15.909025229026385,-50.13940296716977,0.4018145316777498,10,0.06750011444091797,-0.18999958038330078,-0.47749948501586914,0.1275005340576172,-0.5799999237060529,0,-0.027538700794179305,1.2857013106147894,14.574999809265135,-3.9777645911923813,14.470000267028807,-1.0983628086149535,14.739999771118164,-0.027538700794179305
5355,2020-10-20,14.65999984741211,15.0,14.494999885559082,14.755000114440918,448280.0,0.009294336139576087,-1.3764700602497504,2.111113465858434,67.26942994101361,63.98358032440119,-0.1358745155672363,-0.501736975165354,-0.6212684072681967,0.052039994778994014,16.71378781774515,0.505000114440918,0.3798716937518325,0.3984998226165768,-0.3976560223165819,1.1946556675497355,0.0004219001499965458,0.796577745083157,0.4200000762939453,37.4999441206755,-32.722391710591786,0.3980779224665796,10,-0.06750011444091797,-0.3249998092651367,-0.6124997138977051,-0.00749969482421875,-0.48999977111816406,1,-0.04843110815395468,-9.44445386343407,14.524999618530273,1.2857013106147894,14.574999809265135,-3.9777645911923813,14.470000267028807,-0.04843110815395468
5356,2020-10-21,14.56999969482422,14.675000190734865,14.529999732971193,14.65999984741211,420910.0,-0.006139164633332306,1.4166573948978065,0.9473673643527394,58.88428034072168,64.91483259297297,0.009175154002969421,-0.3708962782349232,-0.5298102789639518,0.12416191643360897,17.489153266627238,0.14500045776367188,0.3986442525145524,0.2704997062683123,-0.5072561508063451,1.0482555633429698,-0.11837822226901729,0.6593776348056419,0.49830022811889485,25.862006596796615,-39.83392681147902,0.3888779285373291,10,0.02250003814697088,-0.23499965667724787,-0.5224995613098162,0.0825004577636701,-0.4449996948242205,2,-0.040837290721828845,-1.3764700602497504,14.65999984741211,-9.44445386343407,14.524999618530273,1.2857013106147894,14.574999809265135,-0.040837290721828845
5357,2020-10-22,14.375,14.55500030517578,14.375,14.520000457763672,399579.0,-0.01338364440004014,-1.4827549919759824,1.611113465858549,55.664060826530026,64.03315412833344,0.2605796175163029,-0.131442557229839,-0.33462130184429384,0.30084614610560223,17.994505760821255,0.19499969482422053,0.3817116748849152,0.043000030517578836,-0.6865016452133457,0.7725017062485033,-0.3217508073478843,0.407750868383042,0.6818339221954339,0.0,-61.131990068671115,0.3647508378654625,10,0.35249996185302734,-0.039999961853027344,-0.3274998664855957,0.2775001525878906,-0.2049999237060547,3,-0.0320000026537024,1.4166573948978065,14.56999969482422,-1.3764700602497504,14.65999984741211,-9.44445386343407,14.524999618530273,-0.0320000026537024
5358,2020-10-23,14.4399995803833,14.619999885559082,14.395000457763672,14.619999885559082,308248.0,0.0045217099397079075,1.4999894036366719,1.2413774959880035,53.67345643907325,62.3174427867466,0.20980485860546239,-0.13774061519973912,-0.39818884739822913,0.2213955798638363,18.1847854080617,0.24499988555908203,0.408472298759353,0.06624960899353027,-0.5787462444898388,0.7112454624768993,-0.25624831774815426,0.3887475357352148,0.5895609849243151,10.399932861328125,-46.636609299576364,0.3224979267416849,10,0.28750038146972656,-0.10499954223632812,-0.39499950408935547,0.21000051498413086,-0.07999992370605646,4,-0.03531851038973399,-1.4827549919759824,14.375,1.4166573948978065,14.56999969482422,-1.3764700602497504,14.65999984741211,-0.03531851038973399
5359,2020-10-26,14.484999656677244,14.489999771118164,14.239999771118164,14.239999771118164,277076.0,0.003116348864377727,-1.0408172798081752,-1.3611081676768435,49.66739816936828,59.99056577135421,0.13424303154672756,-0.1486183158162806,-0.4360463653874369,0.16613110644869344,19.03168125747031,0.25,0.451566140027273,0.08474969863891424,-0.530678820703498,0.7001782179813265,-0.2229645610322919,0.3924639583101204,0.5183784860180669,32.236817338797486,-19.00615315036365,0.30771425967120625,10,0.16500043869018732,-0.14999961853027166,-0.439999580383299,0.16500043869018732,-0.42000007629394354,0,-0.03210212011977642,1.4999894036366719,14.4399995803833,-1.4827549919759824,14.375,1.4166573948978065,14.56999969482422,-0.03210212011977642
5360,2020-10-27,14.385000228881836,14.4399995803833,14.204999923706055,14.425000190734865,436675.0,-0.006903654136388715,5.714396653905367,-0.1632652266826605,53.84615031925167,58.49009371629646,0.1610358656177837,-0.0060031504369035815,-0.3300803105904393,0.2534240430367589,20.492697401132588,0.27999973297118963,0.4320938355339372,-0.042499732971190696,-0.5989120568100823,0.5139125908677009,-0.3207058948906365,0.2357064289482551,0.5725752115188456,38.2979155126198,-11.082156764690744,0.27820616191944536,10,0.2174997329711914,-0.05000019073486328,-0.3400001525878906,0.23999977111816406,-0.4600000381469709,1,-0.030587454088057187,-1.0408172798081752,14.484999656677244,1.4999894036366719,14.4399995803833,-1.4827549919759824,14.375,-0.030587454088057187
5361,2020-10-28,14.039999961853027,14.30500030517578,14.039999961853027,14.21500015258789,653322.0,-0.02398333413552023,-2.0285720513784464,4.375008940705048,46.86193186533956,56.57863674757178,0.44287165594651157,0.38512695872441327,0.018773733872356146,0.5845406959510662,21.476073753430995,0.3450002670288086,0.35874231178423877,-0.4042500019073483,-0.8839677688602254,0.07546776504552888,-0.6441088853837869,-0.1643911184309097,0.8573694372120837,0.0,-48.54156958911252,0.23985888347643872,10,0.48000001907348633,0.2950000762939453,-0.014999866485595703,0.5850000381469727,-0.06999969482422053,2,0.009259267435479446,5.714396653905367,14.385000228881836,-1.0408172798081752,14.484999656677244,1.4999894036366719,14.4399995803833,0.009259267435479446
5362,2020-10-29,13.824999809265135,14.5600004196167,13.640000343322756,14.489999771118164,1073371.0,-0.01531340122308067,1.2857109008950265,3.799995640350744,35.574834079240574,53.75872295790442,0.6221862872906705,0.6064089675522251,0.2377878311075161,0.7833878717806435,22.673906267093553,0.9200000762939435,0.2504097781551575,-0.6035001277923602,-1.1423204867153132,-0.06467976886940718,-0.8729103072538376,-0.3340899483308828,0.9866326460787676,18.877505342524614,-23.467497700096914,0.26941017946147683,10,0.495000362396242,0.5100002288818377,0.182500362396242,0.8000001907348651,0.25500011444091975,3,0.021699833263926216,-2.0285720513784464,14.039999961853027,5.714396653905367,14.385000228881836,-1.0408172798081752,14.484999656677244,0.021699833263926216
5363,2020-10-30,13.640000343322756,13.954999923706055,13.640000343322756,13.949999809265135,883873.0,-0.013381516708477426,-1.0322588584191248,0.46616463718067386,24.434364927885326,49.541767434269325,0.7382423736206754,0.7972354941820452,0.4260238061971897,0.9550662346364298,23.936471138211303,0.314999580383299,0.15406532826944463,-0.7662496089935278,-1.3941774029484968,-0.13832181503855878,-1.0802135059710114,-0.4522857120160442,1.0310362585786095,0.0,-33.604070326016405,0.3139638969774845,10,0.6799998283386213,0.694999694824217,0.3599996566772443,0.939999580383299,0.43499946594237926,4,0.038856284430420995,1.2857109008950265,13.824999809265135,-2.0285720513784464,14.039999961853027,5.714396653905367,14.385000228881836,0.038856284430420995
5364,2020-11-02,13.84000015258789,14.039999961853027,13.65999984741211,13.65999984741211,770781.0,0.014662742245680427,-3.2222163353537066,-0.5806471460477889,24.77475871377584,44.820137297909575,0.48149087634659793,0.5946447514715771,0.22713796186688562,0.7436512710017382,24.057624597367266,0.39999961853027166,0.08585432532983361,-0.5452497959136959,-1.2201101080694308,0.1296105162420389,-0.8826799519915625,-0.2078196398358294,0.7200002670288086,21.739107899946983,-4.8156604268033725,0.33743015607786725,11,0.31750011444091975,0.5199999809265137,0.09499979019165039,0.45749998092651367,0.4099998474121094,0,0.0375722180893272,-1.0322588584191248,13.640000343322756,1.2857109008950265,13.824999809265135,-2.0285720513784464,14.039999961853027,0.0375722180893272
5365,2020-11-03,13.71500015258789,13.96500015258789,13.630000114440918,13.954999923706055,676203.0,-0.009031791807937672,1.5769211018596634,-1.3333298012122239,25.882340269506273,41.15325506777453,0.5122100758151298,0.6933685125632696,0.3514999968347148,0.8505653531993875,23.880425704414996,0.33500003814697266,0.016682500292930058,-0.6309998035430908,-1.3663592317306499,0.10435962464446824,-0.9986795176368695,-0.2633200894493122,0.7346002578735362,9.139786048877331,-12.017865271122654,0.3676797140937792,11,0.4099998474121094,0.6399998664855957,0.2199997901916504,0.5625,0.6599998474121094,1,0.02551946218749168,-3.2222163353537066,13.84000015258789,-1.0322588584191248,13.640000343322756,1.2857109008950265,13.824999809265135,0.02551946218749168
5366,2020-11-04,13.875,13.875,13.529999732971193,13.640000343322756,567075.0,0.011666047804011148,1.9361767749528083,-0.9791661699608124,35.235713923987106,38.883438745269764,0.27184424763092707,0.5331373008703721,0.1888396962969061,0.6717094840902416,23.793532605452068,0.3450002670288068,-0.05460175142225765,-0.4534999370574955,-1.2171000141468085,0.3101001400318175,-0.8352999756021529,-0.07169989851283809,0.4598563690185564,33.49514922678349,13.801885660794927,0.38180003854465683,11,0.19999980926513672,0.42999982833862305,0.059999942779541016,0.4025001525878906,0.7399997711181641,2,0.0036036173502604907,1.5769211018596634,13.71500015258789,-3.2222163353537066,13.84000015258789,-1.0322588584191248,13.640000343322756,0.0036036173502604907
5367,2020-11-05,13.9350004196167,14.010000228881836,13.765000343322756,13.9350004196167,653789.0,0.004324354566969335,2.2666734483679174,0.0,33.756355007082334,36.670427475048555,0.15965573623364726,0.47753703961717875,0.12794950321179854,0.5946072179688162,23.76161725103524,0.24499988555908025,-0.15795058376623494,-0.38074955940246547,-1.1623891872360286,0.40089006843109765,-0.771569373319247,0.01007025451431609,0.27107888763427823,79.41186370317173,57.71147991684716,0.3908198139167819,11,0.1099996566772461,0.36999940872192383,-4.76837158203125e-07,0.3424997329711914,0.7100000381469727,3,0.002511650258929077,1.9361767749528083,13.875,1.5769211018596634,13.71500015258789,-3.2222163353537066,13.84000015258789,0.002511650258929077
5368,2020-11-06,14.114999771118164,14.154999732971193,13.920000076293945,14.005000114440918,350433.0,0.012917068251255603,1.4736860597603487,100.0,40.23809177804982,35.622726764902055,-0.07967128269019774,0.28248638231645984,-0.04312926508357329,0.3916728976329047,23.131561931263555,0.23499965667724787,-0.2245142751879019,-0.1820002079010017,-0.9640311425394792,0.6000307267374758,-0.5730156752202404,0.20901525941823706,-0.5850000381469709,93.60000610351534,68.22721680160512,0.39101546731923914,11,-0.06999969482421875,0.19000005722045898,-0.18124961853027344,0.14500045776367188,0.4650001525878906,4,-0.002479620827463669,2.2666734483679174,13.9350004196167,1.9361767749528083,13.875,1.5769211018596634,13.71500015258789,-0.002479620827463669
5369,2020-11-09,14.239999771118164,14.604999542236328,14.0600004196167,14.0600004196167,690247.0,0.008855827277856054,-5.055567623699952,1.6363628482005843,39.9521428486686,34.078948157059486,-0.27164573299186934,0.12199915322108268,-0.15596034565117023,0.24471096756501254,22.181949777370026,0.5449991226196289,-0.2693030345965415,-0.030500173568725586,-0.7802992136476803,0.7192988665102291,-0.40539969360820294,0.34439934647075177,-0.6975000381469716,66.04652689495116,40.4641828702664,0.37489952003947763,11,-0.1725001335144043,0.06500005722045898,-0.30624961853027344,0.0025005340576171875,-0.05999946594238459,0,-0.011587076159066068,1.4736860597603487,14.114999771118164,2.2666734483679174,13.9350004196167,1.9361767749528083,13.875,-0.011587076159066068
5370,2020-11-10,13.989999771118164,14.270000457763672,13.949999809265135,14.239999771118164,930952.0,-0.017556180057464288,1.0645111671691494,-1.3888938927536385,37.11110188047773,32.995522603185954,-0.09338987820474642,0.31157791069037444,0.10033067503325555,0.4704336525016828,20.374607251569277,0.32000064849853693,-0.32231532501637616,-0.23200016021728587,-0.9166696225327104,0.4526693020981387,-0.574334891374999,0.11033457094042731,-0.40500004577636695,42.79070881523457,16.53141910366866,0.34233473115771235,11,0.0774998664855957,0.315000057220459,0.015000343322753906,0.22750043869018555,0.15999984741210938,1,0.01858472002398437,-5.055567623699952,14.239999771118164,1.4736860597603487,14.114999771118164,2.2666734483679174,13.9350004196167,0.01858472002398437
5371,2020-11-11,14.104999542236328,14.210000038146973,13.899999618530273,14.170000076293945,1244029.0,0.008220141029278372,3.2758543579490147,0.26000213623046875,43.77878604628267,33.90707282174618,-0.221492092736435,0.15448694420404863,-0.006106125064508916,0.332057826479609,18.407040959280053,0.3100004196166992,-0.3688099385108199,-0.0852503776550293,-0.7262811737754316,0.555780418465373,-0.40576577571522954,0.23526502040517094,-0.4791998242187496,40.476133709807854,10.445150135657023,0.3205153980602008,11,-0.03749990463256836,0.20000028610229492,-0.04499959945678711,0.11250066757202148,0.18000030517578125,2,0.019142181249646617,1.0645111671691494,13.989999771118164,-5.055567623699952,14.239999771118164,1.4736860597603487,14.114999771118164,0.019142181249646617
5372,2020-11-12,14.220000267028807,14.274999618530273,13.960000038146973,14.050000190734865,541473.0,0.00815318883549887,1.2500068119891008,-2.61536430059562,45.04505897747174,36.1971499383669,-0.30683678125379643,0.02086636231854655,-0.11425481486194577,0.19435196477408923,17.818247678174455,0.3149995803833008,-0.420582775113008,0.042250347137448685,-0.5854223992940977,0.669923093568995,-0.2715860260783245,0.35608672035322186,-0.5550325560424785,45.390167819643004,12.344094559819744,0.31383637321577346,11,-0.15250062942504705,0.08499956130981623,-0.15750026702880682,-0.002500057220457208,-0.13500022888183416,3,0.027777742381990045,3.2758543579490147,14.104999542236328,1.0645111671691494,13.989999771118164,-5.055567623699952,14.239999771118164,0.027777742381990045
5373,2020-11-13,14.18000030517578,14.354999542236328,14.135000228881836,14.175000190734865,686893.0,-0.00281293678634964,-4.1764521087412625,0.029412424687791764,43.11513630228255,38.234969670423204,-0.20359232804344707,0.031364745630463986,-0.06208470460590654,0.21110384728200415,17.27555781375028,0.2199993133544922,-0.43082932884509795,0.022000360488890536,-0.5772568065413548,0.6212575275191359,-0.27762822302623213,0.3216289440040132,-0.4774313209394503,39.716413751308515,6.296658785321775,0.29962858351512256,11,-0.11250066757201971,0.12499952316284357,-0.10000038146972479,0.037499904632570136,-0.42000007629394354,4,0.032792675781407654,1.2500068119891008,14.220000267028807,3.2758543579490147,14.104999542236328,1.0645111671691494,13.989999771118164,0.032792675781407654
5374,2020-11-16,14.125,14.329999923706055,14.09000015258789,14.199999809265135,542022.0,-0.0038787238358312104,-2.3103529922456145,-14.999618539014689,44.00921152671385,40.249066476779596,-0.11612513078605602,0.05782637080756636,0.0008290158751087517,0.2426195649842242,16.42456792018465,0.23999977111816406,-0.3933874247136302,-0.012999963760375266,-0.5868454819661917,0.5608455544454412,-0.2999227228632826,0.27392279534253205,-0.38633379344367036,49.45064158188396,15.96023184261059,0.2869227591029078,11,-0.057500362396240234,0.17999982833862305,-0.033750057220458984,-0.04999971389770508,-0.3549995422363281,0,0.032212383979189685,-4.1764521087412625,14.18000030517578,1.2500068119891008,14.220000267028807,3.2758543579490147,14.104999542236328,0.032212383979189685
5375,2020-11-17,13.949999809265135,14.170000076293945,13.914999961853027,14.119999885559082,532194.0,-0.012389394034326706,-1.125002980235081,2.2666734483680187,47.749996185302685,41.639542283592434,0.1069637280416984,0.18646816933679666,0.18235584177474884,0.39575322214607134,14.730611194580401,0.25500011444091797,-0.31346204065153316,-0.1525001525878924,-0.6760153765122432,0.3710150713364584,-0.4142577645500687,0.10925745937428388,-0.17668026928160607,10.98905475139449,-25.633161157405915,0.2617576119621758,11,0.23500013351440607,0.3550000190734881,0.2587504386901873,0.2300004959106463,-0.23499965667724432,1,0.016487490971712093,-2.3103529922456145,14.125,-4.1764521087412625,14.18000030517578,1.2500068119891008,14.220000267028807,0.016487490971712093
5376,2020-11-18,13.975000381469727,14.024999618530273,13.850000381469727,13.920000076293945,380155.0,0.0017921557380944364,1.258072455207718,-0.3235310617195267,54.14366125496141,43.90479853335678,0.10911451429404195,0.12079965905782863,0.15302369396441406,0.35615438912998165,12.862648862808912,0.17499923706054688,-0.24390233726002641,-0.09774961471557653,-0.5749834941561147,0.37948426472496166,-0.3363665544358465,0.14086732500469346,-0.16841364139608572,24.752516382452363,-13.531239474229913,0.23861693972026923,11,0.2524995803833008,0.31999969482421875,0.3912496566772461,0.3599996566772461,-0.2950000762939471,2,0.0125223064245914,-1.125002980235081,13.949999809265135,-2.3103529922456145,14.125,-4.1764521087412625,14.18000030517578,0.0125223064245914
5377,2020-11-19,13.914999961853027,14.0600004196167,13.885000228881836,13.93000030517578,537932.0,-0.004293410946611287,-3.6666836209198532,-0.27273200166455364,58.16021941849115,45.89614604896138,0.18548527168200835,0.15238385214231087,0.2114521804044962,0.40145861662224647,11.625757131530111,0.17500019073486328,-0.1678959596727303,-0.1347500324249271,-0.5946751616359585,0.32517509678610423,-0.3647125970304419,0.09521253218058767,-0.07647670969287823,12.871225426321455,-29.005358288430724,0.22996256460551526,11,0.3125,0.34999990463256836,0.5137500762939453,0.4200000762939453,-0.015000343322753906,3,0.026590002628344322,1.258072455207718,13.975000381469727,-1.125002980235081,13.949999809265135,-2.3103529922456145,14.125,0.026590002628344322
5378,2020-11-20,13.93000030517578,13.94499969482422,13.760000228881836,13.885000228881836,666928.0,0.0010779980857975602,3.933394369420734,-2.9999364231676346,53.00000127156408,47.34590809594976,0.15810999485488253,0.10247031194764311,0.19502179934823438,0.374015352668593,9.994235812223613,0.1849994659423846,-0.12631715622952022,-0.09424972534179865,-0.518219219484715,0.32971976880111775,-0.30623447241325685,0.11773502172965955,0.6749992370605487,29.824590756380942,-13.9961683319829,0.2119847470714579,11,0.12749958038330256,0.33499956130981623,0.5337495803833026,0.4049997329711932,0.005000114440919745,4,0.0111270444777809,-3.6666836209198532,13.914999961853027,1.258072455207718,13.975000381469727,-1.125002980235081,13.949999809265135,0.0111270444777809
5379,2020-11-23,14.020000457763672,14.05500030517578,13.859999656677244,13.859999656677244,671972.0,0.006460886619970241,-1.4374959022011344,3.5555673292927668,60.40955209267748,49.93462478619418,0.03757224045597596,-0.025457830337787257,0.10992719013448493,0.2731668360674,9.074550398105352,0.19500064849853516,-0.08164422635037383,0.019000387191772106,-0.345396664890842,0.3833974392743862,-0.16319813884953405,0.20119891323307826,0.5680990982055665,63.4147135719536,14.57885730992853,0.18219852604130674,11,0.037499427795410156,0.24499940872192383,0.44374942779541016,0.3149995803833008,-0.12000083923339844,0,-0.018544951525865216,3.933394369420734,13.93000030517578,-3.6666836209198532,13.914999961853027,1.258072455207718,13.975000381469727,-0.018544951525865216
5380,2020-11-24,13.94499969482422,14.1850004196167,13.93000030517578,14.005000114440918,1138045.0,-0.0053495549565348854,-4.666719649044543,-0.3750007450543141,52.536215358546286,50.9076724875568,0.1179188885070932,0.015693664945031216,0.1874512512482429,0.3377310101052462,8.402314104908392,0.25500011444091975,-0.0651257925207851,-0.03400034904479732,-0.35080334342995556,0.2828026453403609,-0.19240184623737555,0.12440114814778092,0.6265378746032706,43.52926656868177,-6.947716315389002,0.15840149719257893,11,0.1125001907348615,0.3200001716613752,0.5187501907348615,0.39000034332275213,-0.125,1,-0.012549246388689483,-1.4374959022011344,14.020000457763672,3.933394369420734,13.93000030517578,-3.6666836209198532,13.914999961853027,-0.012549246388689483
5381,2020-11-25,14.170000076293945,14.170000076293945,13.960000038146973,14.0,511926.0,0.016134843054405712,1.470587575312188,-2.83331478979584,57.60515242402565,52.30323842606279,-0.10827812910997991,-0.2098259565114411,-0.0328428628986952,0.09623140021339793,8.35873348189617,0.2250003814697248,-0.05211478002748038,0.18450002670288157,-0.1427354986008016,0.5117355520065647,0.020882264051040877,0.34811778935472226,0.38530674632263207,96.47050903746256,47.602455229859444,0.16361776265184122,11,-0.11250019073486328,-0.06750011444091619,0.2937498092651367,0.16499996185302734,-0.06500053405761719,2,-0.032110086186044384,-4.666719649044543,13.94499969482422,-1.4374959022011344,14.020000457763672,3.933394369420734,13.93000030517578,-0.032110086186044384
5382,2020-11-26,14.125,14.265000343322756,14.09000015258789,14.119999885559082,389239.0,-0.0031757287262990097,-4.384656014789438,0.029412424687812046,50.354617124429154,53.107625184079076,-0.08735758242352176,-0.14882877001555173,0.014664513438352955,0.12358454850050471,8.653895492270577,0.17500019073486506,-0.010631860303080387,0.12449994087219274,-0.19924283426232492,0.4482427160067104,-0.03737144669506698,0.28637132843945245,0.414400690741882,72.27716602049713,27.866658889807724,0.16187138756725905,11,-0.07999992370605469,-0.05000019073486328,0.33874988555908203,0.21000003814697266,-0.034999847412109375,3,-0.03150440317339609,1.470587575312188,14.170000076293945,-4.666719649044543,13.94499969482422,-1.4374959022011344,14.020000457763672,-0.03150440317339609
5383,2020-11-27,14.170000076293945,14.210000038146973,14.050000190734865,14.1899995803833,531372.0,0.0031858461093059454,4.333290948104526,-3.9998092695021934,47.368439922272174,53.48087278358555,-0.14966415339693384,-0.16030568829639336,-0.030799823151818728,0.05918382867362837,8.904002376900495,0.1599998474121076,0.005604791190302549,0.14300003051757848,-0.14079745139786404,0.426797512433021,0.0011012895598572214,0.28489877147529974,0.3538126052107362,76.5431837126829,33.429065008338185,0.14189874095772162,11,-0.1574997901916504,-0.0950002670288086,0.3612499237060547,0.16499996185302734,0.10499954223632812,4,-0.019054372357793836,-4.384656014789438,14.125,1.470587575312188,14.170000076293945,-4.666719649044543,13.94499969482422,-0.019054372357793836
5384,2020-11-30,14.359999656677244,14.420000076293945,14.145000457763672,14.199999809265135,1727131.0,0.013408580053656083,-1.0370451478909823,-8.000190739592771,64.56688656186289,55.34941615875891,-0.33841097358388517,-0.3260684596266241,-0.20810452605599572,-0.14906900340381846,9.703354985046984,0.27499961853027344,0.015008633780766445,0.30699963569640865,0.0009313228478582403,0.613067948544959,0.15396547927213433,0.46003379212068296,0.14853677577498026,87.75501068504956,42.757603520964864,0.1530341564242751,11,-0.2699995040893537,-0.29250001907348455,0.17125034332275568,-0.02499961853027166,-0.15999984741210938,0,-0.029596047856653374,4.333290948104526,14.170000076293945,-4.384656014789438,14.125,1.470587575312188,14.170000076293945,-0.029596047856653374
5385,2020-12-01,14.0649995803833,14.369999885559082,14.0600004196167,14.369999885559082,704772.0,-0.02054318129156585,1.0327813492758335,-1.9062537252938512,48.620694417862204,54.735753176859006,-0.028365629046447793,-0.0036921668374478855,0.09868088656842033,0.12625610972530232,10.314365845088215,0.3099994659423828,0.02532351452163617,-0.005500411987304332,-0.26697183783347356,0.2559710138588649,-0.13623612491038983,0.12523530093578117,0.4285661279975166,22.8259855497621,-21.803828701882193,0.13073571292308495,12,0.025000572204589844,0.0025000572204589844,0.42750048637390137,0.2700004577636719,0.13000011444091975,1,-0.011731245415972591,-1.0370451478909823,14.359999656677244,4.333290948104526,14.170000076293945,-4.384656014789438,14.125,-0.011731245415972591
5386,2020-12-02,13.925000190734865,14.0649995803833,13.869999885559082,14.0649995803833,651795.0,-0.009953742895498885,1.7857220708446866,0.4590139330114758,40.00001293115717,52.717952456044124,0.11599329383218127,0.1478241986308344,0.24730870001421756,0.25171405838858796,10.353614082985988,0.19499969482421875,0.03308623310207537,-0.14799981117248429,-0.4024629820542014,0.10646335970923282,-0.27523139661334284,-0.020768225731625733,0.5538942080559721,10.000052018581359,-33.10703594447476,0.1272315854408581,12,0.16499996185302557,0.1424994468688947,0.5437498092651349,0.4099998474121076,0.8599996566772443,2,-0.007540430482759208,1.0327813492758335,14.0649995803833,-1.0370451478909823,14.359999656677244,4.333290948104526,14.170000076293945,-0.007540430482759208
5387,2020-12-03,13.970000267028807,14.0600004196167,13.850000381469727,14.0600004196167,712795.0,0.003231603280255735,3.6666596024244478,0.6428610354223642,42.90541563701148,51.596331829982724,0.08897180964929596,0.11128637681304987,0.2143780762661951,0.19468166822178112,10.86915076432922,0.21000003814697266,0.0446769416752808,-0.104749727249148,-0.3556736878632645,0.1461742333649685,-0.23021170755620624,0.020712253057910246,0.49451624836384944,21.05262277308531,-21.55459815411887,0.12546198030705824,12,0.16499996185302912,0.09749937057495295,0.45749974250793635,0.36499977111816584,0.5199995040893572,3,0.009663512714895184,1.7857220708446866,13.925000190734865,1.0327813492758335,14.0649995803833,-1.0370451478909823,14.359999656677244,0.009663512714895184
5388,2020-12-04,14.079999923706055,14.100000381469727,13.975000381469727,14.005000114440918,557794.0,0.007873991021808635,1.1738993423835073,-0.8333298012122076,48.53420114490489,50.27684839134132,0.00277949996464244,-0.0015492550458500176,0.12184350130885946,0.07412520627807595,11.335271595440885,0.13000011444091975,0.042865004926500916,0.006999921798705344,-0.2432293327938222,0.2572291763912329,-0.11811470549755754,0.13211454909496823,0.37042626595638595,40.35081848723749,-1.3333050663749049,0.12511462729626352,12,0.05500030517578125,-0.012500286102294922,0.24750018119812012,0.25500011444091797,0.6900005340576172,4,0.0007102435323880218,3.6666596024244478,13.970000267028807,1.7857220708446866,13.925000190734865,1.0327813492758335,14.0649995803833,0.0007102435323880218
5389,2020-12-07,14.074999809265135,14.125,13.880000114440918,14.109999656677244,594698.0,-0.00035512176619412195,6.538396079696763,-0.4666658189540073,54.578748948514246,50.503796568004425,0.018329235669893862,-0.010060118068926371,0.1333274031715579,0.06587752389969559,10.39210419536341,0.24499988555908203,0.0383429135858222,0.010249805450436966,-0.22735825583785463,0.24785786673872856,-0.10855422519370883,0.12905383609458276,0.3616178611816938,43.26916199457471,-2.2027664804360896,0.11880403064414603,12,0.060000419616700995,-0.007500171661375177,0.25250029563903986,0.2600002288818377,0.5700006484985369,0,0.014209578115481403,1.1738993423835073,14.079999923706055,3.6666596024244478,13.970000267028807,1.7857220708446866,13.925000190734865,0.014209578115481403
5390,2020-12-08,14.25,14.279999732971193,14.005000114440918,14.119999885559082,560440.0,0.01243340625977618,1.8947392196918769,-3.714305177111717,59.07588723109873,50.6672115465681,-0.1216495997993512,-0.17347728773186333,-0.029314447436858515,-0.1190124365441303,9.997244817674114,0.2749996185302752,0.04971132689116864,0.17224998474121023,-0.07633485795890138,0.42083482744132183,0.04795756339115442,0.29654240609126603,0.17308532161552925,93.02330739187386,43.0744795033859,0.12429242135005619,12,-0.11499977111816406,-0.18250036239624023,0.008750200271606445,0.08500003814697266,0.5699996948242205,1,-0.003508785314727425,6.538396079696763,14.074999809265135,1.1738993423835073,14.079999923706055,3.6666596024244478,13.970000267028807,-0.003508785314727425
5391,2020-12-09,14.375,14.385000228881836,14.234999656677244,14.3149995803833,642554.0,0.00877192982456143,2.749973178204057,0.4615412830576239,64.55695514896331,52.24524910484968,-0.23972157578137931,-0.2921932924733852,-0.13589666746031526,-0.2527967300485052,9.887362747046941,0.15000057220459162,0.04550874295814644,0.2837499618530277,0.0018416085313184283,0.565658315174737,0.14279578519217218,0.4247041385138832,0.03482361976085535,98.1307978067267,41.695296936208486,0.1409541766608548,12,-0.23999977111816406,-0.30750036239624023,-0.13499999046325684,-0.039999961853027344,0.2849998474121094,2,-0.012521760360054257,1.8947392196918769,14.25,6.538396079696763,14.074999809265135,1.1738993423835073,14.079999923706055,-0.012521760360054257
5392,2020-12-10,14.614999771118164,14.625,14.350000381469727,14.350000381469727,782826.0,0.016695636251698343,-1.0754735993550988,4.416625605976317,68.97505125007936,54.645983696828246,-0.45025440931934213,-0.5281625677154373,-0.3683336147733911,-0.4971607832372449,9.84984198565524,0.27499961853027344,0.06947656745601805,0.5039997577667243,0.14055731335977661,0.8674422021736721,0.3222785355632496,0.6857209799701991,-0.8549995422363281,98.65768719221597,37.25098036414697,0.18172122220347392,12,-0.3774995803833008,-0.4224996566772461,-0.4249999523162842,-0.309999942779541,-0.09000015258789062,3,0.011631890452020066,2.749973178204057,14.375,1.8947392196918769,14.25,6.538396079696763,14.074999809265135,0.011631890452020066
5393,2020-12-11,14.645000457763672,14.645000457763672,14.46500015258789,14.539999961853027,836811.0,0.0020527326113815025,2.428561048491839,0.3962291990556803,67.90830084284009,55.017251950270165,-0.45347863583218206,-0.5497251184217973,-0.38849384247143703,-0.5282021797786101,9.607349772435903,0.18000030517578125,0.06937137713013719,0.5107504367828373,0.0761874677768617,0.9453134057888128,0.2934689522798486,0.728031921285826,-0.8677002334594732,100.0,37.24255093818107,0.21728148450298818,12,-0.39750003814697266,-0.44250011444091797,-0.4700005054473877,-0.34000062942504883,-0.27500057220458984,4,-0.010583863557569129,-1.0754735993550988,14.614999771118164,2.749973178204057,14.375,1.8947392196918769,14.25,-0.010583863557569129
5394,2020-12-14,14.579999923706055,14.75,14.489999771118164,14.640000343322756,1287800.0,-0.004438411200128001,-1.166662030763851,-0.571429868938537,68.29971197396773,57.20380945650411,-0.3955897124005805,-0.47314790010294594,-0.3198469147459697,-0.4645510584729031,9.636257950089758,0.26000022888183594,0.08660093571641525,0.4229999065399177,-0.0549936615761073,0.9009934746559427,0.1840031224819043,0.6619966905979311,-0.7679916900634769,77.18119430765155,11.496152590646247,0.23899678405801292,12,-0.2799997329711914,-0.3249998092651367,-0.4049999713897705,-0.27500009536743164,-0.19499969482421875,0,0.013031586766244718,2.428561048491839,14.645000457763672,-1.0754735993550988,14.614999771118164,2.749973178204057,14.375,0.013031586766244718
5395,2020-12-15,14.18000030517578,14.524999618530273,14.154999732971193,14.524999618530273,896552.0,-0.027434816229313097,1.144931141813025,5.749948343002323,50.261786117296914,58.344006477186305,0.025075197732309817,-0.05800782229544943,0.07148915399046984,-0.0704759367704515,9.828897962742356,0.4250001907348615,0.09714618755097248,0.011500263214109907,-0.4564864007395766,0.4794869271677964,-0.22249306876273245,0.24549359519095226,-0.3117125655517565,4.201774955401136,-55.21016536997692,0.23399333197684322,12,0.11999988555908381,0.0749998092651385,0.006249427795411933,0.12499952316284357,0.21999931335449396,1,0.032792675781407654,-1.166662030763851,14.579999923706055,2.428561048491839,14.645000457763672,-1.0754735993550988,14.614999771118164,0.032792675781407654
5396,2020-12-16,14.149999618530273,14.30500030517578,14.0600004196167,14.30500030517578,713855.0,-0.002115704231300697,2.16127484156776,0.44927824678375405,50.65962038235537,59.20558478222451,0.10096613100948204,-0.014993120378598235,0.10116447261747297,-0.05030678304094849,10.143303907911372,0.24499988555908025,0.06458641797844855,-0.027250385284423473,-0.4864656470863089,0.43196487651746196,-0.2568580161853653,0.20235724561651836,-0.2288091432836925,13.043370093584533,-42.892992648982535,0.22960763090094258,12,0.16500043869018555,0.10500049591064453,0.03625011444091797,0.1550002098083496,0.07500076293945312,2,0.04734982998985671,1.144931141813025,14.18000030517578,-1.166662030763851,14.579999923706055,2.428561048491839,14.645000457763672,0.04734982998985671
5397,2020-12-17,14.28499984741211,14.385000228881836,14.15999984741211,14.1899995803833,680217.0,0.009540652475003908,-1.9032357302389111,-0.6129022334338347,52.896718784831926,59.69030896443863,0.017151205455348872,-0.1273836483814712,-0.03147076514828484,-0.18559157957140826,10.450031075560087,0.2350006103515625,0.08243290500988643,0.08924984931945801,-0.3550505629697227,0.5335502616086387,-0.13290035682513235,0.31140005546404836,-0.3140808006803226,32.608632554590976,-19.865138412899682,0.22215020614459013,12,0.03000020980834961,-0.029999732971191406,-0.09875011444091797,0.019999980926513672,-0.26000022888183594,3,0.026251312846036656,2.16127484156776,14.149999618530273,1.144931141813025,14.18000030517578,-1.166662030763851,14.579999923706055,0.026251312846036656
5398,2020-12-18,14.085000038146973,14.289999961853027,14.039999961853027,14.289999961853027,976834.0,-0.014000686832444709,1.4390252979651839,-2.157887868292928,43.107781883541875,58.415757068330585,0.24354637268985613,0.08940772598495172,0.15894739849045436,0.011201403046499081,11.078122658762284,0.25,0.12440634346399548,-0.11849994659423757,-0.5484583230847235,0.3114584298962484,-0.33347913483948055,0.09647924165100541,-0.06733613421909368,6.338038574109222,-39.95142863242717,0.21497918824524298,12,0.29250001907348633,0.1700000762939453,0.10124969482421875,0.2199997901916504,-0.2600002288818377,4,0.031238876761919165,-1.9032357302389111,14.28499984741211,2.16127484156776,14.149999618530273,1.144931141813025,14.18000030517578,0.031238876761919165
5399,2020-12-21,13.760000228881836,14.024999618530273,13.69499969482422,14.024999618530273,461068.0,-0.02307417879907181,1.4905711982495404,1.2926804305957442,42.46915394277109,56.57056448073862,0.5801762409799505,0.41521872328030085,0.46136484313043624,0.3312316464326841,11.594337818915252,0.39000034332275213,0.15265251160687754,-0.4304997444152825,-0.8979102880182968,0.03691079918773177,-0.6642050162167905,-0.19679447261377447,0.9899997711181641,7.831390365360511,-39.71478209773165,0.2337052718015075,12,0.46249961853027344,0.46249961853027344,0.42624950408935547,0.5449995994567871,-0.06500053405761541,0,0.04433136966065421,1.4390252979651839,14.085000038146973,-1.9032357302389111,14.28499984741211,2.16127484156776,14.149999618530273,0.04433136966065421
5400,2020-12-22,13.770000457763672,13.94499969482422,13.720000267028807,13.94499969482422,337854.0,0.000726760807812088,1.5714332425068005,0.6603760004606505,45.910300329180906,54.49871394520724,0.5530911684215329,0.412589449673634,0.4223076622364452,0.31555102758996156,11.70525866751213,0.2249994277954137,0.1639843105077574,-0.4117495536804192,-0.904382254792468,0.08088314743162961,-0.6580659042364427,-0.1654332031243957,0.9588995361328116,10.8696673752413,-39.714578224360885,0.2463163505560241,12,0.4524993896484375,0.4524993896484375,0.41624927520751953,0.5349993705749512,-0.2950000762939453,1,0.044662291261684084,1.4905711982495404,13.760000228881836,1.4390252979651839,14.085000038146973,-1.9032357302389111,14.28499984741211,0.044662291261684084
5401,2020-12-23,13.71500015258789,13.779999732971193,13.5649995803833,13.75,449944.0,-0.003994212298284339,3.52635171762992,0.19999999999999796,43.30708937347413,51.646718181139995,0.5639280619956768,0.45508708310960344,0.45410516689355873,0.36489262289968494,11.982275059251316,0.2150001525878924,0.16419435117849446,-0.4439998626708981,-0.9791101355583844,0.09111041021658828,-0.7115549991146413,-0.1764447262271549,0.993221835327148,18.292738241030527,-34.53881838813138,0.26755513644374296,12,0.44249963760375977,0.44249963760375977,0.5299997329711914,0.5899996757507324,-0.43500041961669744,2,0.04994527585281361,1.5714332425068005,13.770000457763672,1.4905711982495404,13.760000228881836,1.4390252979651839,14.085000038146973,0.04994527585281361
5402,2020-12-24,13.68000030517578,13.824999809265135,13.68000030517578,13.824999809265135,70113.0,-0.002551939265236336,1.0,4.142861035422343,39.07105960927532,48.442580266299466,0.5055102619308816,0.47963020276887036,0.47372134372862007,0.3964477087160194,11.893984898589292,0.14499950408935547,0.14008492904747882,-0.45674972534179936,-1.0332204311321487,0.11972098044854995,-0.744985078236974,-0.1685143724466247,0.9824927864379891,15.862160590777663,-36.95574217521013,0.2882353528951747,12,0.4774994850158709,0.4774994850158709,0.5812497138977069,0.6249995231628436,-0.4149999618530238,3,0.03983918597485325,3.52635171762992,13.71500015258789,1.5714332425068005,13.770000457763672,1.4905711982495404,13.760000228881836,0.03983918597485325
5403,2020-12-28,13.899999618530273,13.960000038146973,13.795000076293945,13.920000076293945,274774.0,0.016081820792888335,2.299986648610502,0.1379346632202732,45.72126888519031,45.93386436754642,0.18854680112265143,0.25124758652060564,0.23719262611924208,0.17416810956943962,11.791787370372994,0.2799997329711932,0.09760227990972226,-0.2232503890991211,-0.8090135771369091,0.36251279893866695,-0.5161319831180151,0.06963120491977293,0.7185937326342771,72.82608921000528,18.02371251147025,0.2928815940188943,12,0.14499998092651367,0.25750017166137695,0.3462502956390381,0.4050002098083496,-0.5399999618530291,0,0.008992806002193099,1.0,13.68000030517578,3.52635171762992,13.71500015258789,1.5714332425068005,13.770000457763672,0.008992806002193099
5404,2020-12-29,13.9350004196167,14.05500030517578,13.899999618530273,13.920000076293945,488414.0,0.002518043312732532,-4.636259601546587,-0.75,41.73230159711526,44.98614386530401,0.05859274651005997,0.19265173328694374,0.18734023483981233,0.1381850962678115,10.88131560065726,0.15500068664550604,0.01894359249305566,-0.16699962615966868,-0.7474113181006476,0.4134120657813103,-0.4572054721301573,0.12320621981081992,0.6414491807166005,75.51026366136465,24.48744010971067,0.2902058459704894,12,0.03999948501586914,0.22249937057495117,0.22624945640563965,0.36999940872192383,-0.6050004959106445,1,-0.007893836170734025,2.299986648610502,13.899999618530273,1.0,13.68000030517578,3.52635171762992,13.71500015258789,-0.007893836170734025
5405,2020-12-30,13.899999618530273,14.050000190734865,13.895000457763672,14.050000190734865,270641.0,-0.0025117186962659854,1.0666552226185002,-9.999809269502311,36.91460764367626,43.458920227673,0.05553909178708771,0.22625769401636475,0.20242439902235,0.17310788111358022,10.306113762622054,0.15499973297119318,-0.06630560581080402,-0.1937504291534431,-0.7810265887905885,0.3935257304837023,-0.4873885089720158,0.09988765066512961,0.6359919810050272,68.36725359719607,22.340637841628798,0.2936380798185728,12,0.07500028610229492,0.25750017166137695,0.26125025749206543,0.4050002098083496,-0.75,2,-0.014748196354823273,-4.636259601546587,13.9350004196167,2.299986648610502,13.899999618530273,1.0,13.68000030517578,-0.014748196354823273
5406,2020-12-31,13.81999969482422,13.9350004196167,13.75,13.864999771118164,178288.0,-0.005755390352630174,-1.0000103100223727,0.2999993642195323,25.9819084520191,40.46838574624936,0.09365455672775447,0.31409154735812095,0.26406885963141313,0.24984938438806203,10.65996881439267,0.18500041961669922,-0.15706959608290205,-0.26850032806396307,-0.8639487840478548,0.32694812791992867,-0.5662245560559089,0.0292238999279828,0.6771522239450007,37.33317057291761,-1.951864847751068,0.29772422799194576,12,0.10750007629394354,0.33750009536742986,0.34125018119811834,0.4850001335144025,-0.8099994659423846,3,-0.0249637714162686,1.0666552226185002,13.899999618530273,-4.636259601546587,13.9350004196167,2.299986648610502,13.899999618530273,-0.0249637714162686
5407,2021-01-04,14.104999542236328,14.239999771118164,13.80500030517578,13.80500030517578,894896.0,0.02062227595553745,-1.9000038147069445,-6.666638409698094,35.863863366057814,39.663505910973356,-0.2453663687050831,0.04187081177743224,-0.030066792860649727,-0.036305677948723414,10.923705471684485,0.4349994659423846,-0.17733756673380618,0.00974955558776891,-0.5830978827654292,0.602596993940967,-0.286674163588831,0.30617327476436884,0.35486628299745604,72.44892001198905,39.15669910417707,0.29642371917659904,1,-0.2024998664855957,0.052500247955322266,-0.024999618530273438,0.20000028610229492,-0.9949998855590838,0,-0.05848988557530521,-1.0000103100223727,13.81999969482422,1.0666552226185002,13.899999618530273,-4.636259601546587,13.9350004196167,-0.05848988557530521
5408,2021-01-05,14.09000015258789,14.3149995803833,14.079999923706055,14.109999656677244,631949.0,-0.001063409438867624,-10.749994039529838,-0.06666518316950655,36.82796746433465,39.03670741336931,-0.25656351896119745,0.06077370643619773,-0.026661314364364586,-0.022320954428854733,11.14013653635617,0.2349996566772461,-0.1986318860413281,-0.0057498455047610975,-0.5985599953980305,0.5870603043885083,-0.3021549204513967,0.2906552294418745,0.33407102285187484,60.17706284971601,31.096583471286994,0.2964050749466351,1,-0.15000057220458984,0.06749963760375977,-0.03000020980834961,0.21499967575073242,-1.2200002670288086,1,-0.05855215048479667,-1.9000038147069445,14.104999542236328,-1.0000103100223727,13.81999969482422,1.0666552226185002,13.899999618530273,-0.05855215048479667
5409,2021-01-06,14.274999618530273,14.3100004196167,14.130000114440918,14.135000228881836,610001.0,0.013129841301556366,-1.4000101725519118,-7.0001430546952,52.887516319711025,39.81195363453932,-0.4032320145163144,-0.11433609658143418,-0.22279473174283027,-0.20471486813467976,11.762361404232871,0.2200002670288086,-0.2337203494149147,0.16924962997436488,-0.42881096553566955,0.7673102254843993,-0.12978066778065234,0.4682799277293821,0.11470869310723408,92.92035547603575,58.18572673868057,0.2990302977550171,1,-0.33500003814697266,-0.11749982833862305,-0.23124957084655762,0.03000020980834961,-1.5149993896484375,2,-0.06409807259576206,-10.749994039529838,14.09000015258789,-1.9000038147069445,14.104999542236328,-1.0000103100223727,13.81999969482422,-0.06409807259576206
5410,2021-01-07,14.199999809265135,14.345000267028807,14.109999656677244,14.345000267028807,608582.0,-0.00525392723428042,2.2413774959880035,-1.0357220708446866,51.479295951171814,40.71997658761684,-0.29147391306199566,-0.045612833286719834,-0.1568061625463546,-0.12759901235504678,11.882849171401318,0.2350006103515625,-0.2334019089595678,0.09674983024597061,-0.49918609398221037,0.6926857544741516,-0.201218131868119,0.3947177923600602,0.15672015312220466,75.63018610264729,36.57574921810515,0.2979679621140904,1,-0.1874995231628418,-0.04250001907348455,-0.12124991416930975,0.1050000190734881,-1.5500001907348615,3,-0.061267598397531486,-1.4000101725519118,14.274999618530273,-10.749994039529838,14.09000015258789,-1.9000038147069445,14.104999542236328,-0.061267598397531486
5411,2021-01-08,14.19499969482422,14.274999618530273,14.045000076293945,14.274999618530273,779558.0,-0.0003521207400053461,4.749994039529838,0.5517218699849921,47.115378737212566,41.61378982405431,-0.236048535016673,-0.057750199819222914,-0.14993909080257417,-0.1196122614739803,11.553665730233014,0.22999954223632812,-0.20594091736927922,0.10074973106384455,-0.48322271843700726,0.6847221805646964,-0.19123649368658135,0.39273595581427045,0.1500005722045863,72.22211429610948,31.01588527824738,0.29198622475042596,1,-0.14749956130981623,-0.037499904632570136,-0.11624979972839533,0.11000013351440252,-1.375,4,-0.07361747789786677,2.2413774959880035,14.199999809265135,-1.4000101725519118,14.274999618530273,-10.749994039529838,14.09000015258789,-0.07361747789786677
5412,2021-01-11,14.78499984741211,14.970000267028807,14.125,14.260000228881836,1208763.0,0.04156394260459306,-1.125786631286748,-6.562501490117686,67.94871481369363,44.08350603833245,-0.7295396507080305,-0.6686430358173396,-0.7242467821960545,-0.7018872639144469,11.147326921021744,0.8450002670288068,-0.17063377534785396,0.6822498798370358,0.06250915441596305,1.3019906052581085,0.3723795171265003,0.9921202425475713,-1.2200002670288086,79.99995876003821,32.96280618338997,0.3098703627105361,1,-0.4249997138977051,-0.5174999237060547,-0.7062499523162842,-0.48000001907348633,-1.75,0,-0.12005408433203069,4.749994039529838,14.19499969482422,2.2413774959880035,14.199999809265135,-1.4000101725519118,14.274999618530273,-0.12005408433203069
5413,2021-01-12,14.489999771118164,14.845000267028807,14.470000267028807,14.779999732971193,646522.0,-0.01995266008376595,-1.2727343661947164,-0.5523812810852674,69.01040399033216,47.11440630424544,-0.3822437922954691,-0.4067024660458429,-0.4106946286260058,-0.4001603359355457,10.660813155022534,0.375,-0.12739262901817483,0.39499983787536586,-0.19955417412499443,0.9895538498757261,0.0977228318751866,0.6922768438755451,-0.8969001770019531,48.108065196255914,-3.727728789637773,0.29727700600017987,1,-0.12999963760375977,-0.22249984741210938,-0.3887498378753662,-0.18499994277954102,-1.1700000762939435,1,-0.09523810464038596,-1.125786631286748,14.78499984741211,4.749994039529838,14.19499969482422,2.2413774959880035,14.199999809265135,-0.09523810464038596
5414,2021-01-13,14.770000457763672,15.295000076293945,14.654999732971193,15.0,970057.0,0.019323719190362798,-1.7826041886944364,0.7931019741060897,72.83104466068802,51.10512152835786,-0.5937866933885978,-0.7080405565137156,-0.6749546799794572,-0.6739730793115051,10.158816888815599,0.8050003051757812,-0.05982663289068668,0.6655004978179928,0.033428807207343425,1.2975721884286422,0.349464652512669,0.9815363431233166,-1.1493628501892097,58.000030517578125,0.9417193520174436,0.3160358453053244,1,-0.24750041961669922,-0.34000062942504883,-0.668750524520874,-0.46500062942504883,-1.7950000762939453,2,-0.12863916813258303,-1.2727343661947164,14.489999771118164,-1.125786631286748,14.78499984741211,4.749994039529838,14.19499969482422,-0.12863916813258303
5415,2021-01-14,14.645000457763672,14.755000114440918,14.354999542236328,14.755000114440918,806081.0,-0.008463100617867259,6.272760375575458,0.4782603287280447,70.5752259068556,56.05993457889525,-0.39336094078816686,-0.5759468208952327,-0.5313122776699135,-0.5436088588635215,10.689245558715168,0.41500091552734375,-0.01987998782925615,0.5172504901885979,-0.15916789229301465,1.1936688726702105,0.17904129894779075,0.8554596814294051,-0.9573883514404304,48.000030517578125,-13.385114671524263,0.33820919124080634,1,-0.0950002670288086,-0.21500062942504883,-0.543750524520874,-0.34000062942504883,-1.6450004577636719,3,-0.12871288289257454,-1.7826041886944364,14.770000457763672,-1.2727343661947164,14.489999771118164,-1.125786631286748,14.78499984741211,-0.12871288289257454
5416,2021-01-15,14.81999969482422,14.9399995803833,14.46500015258789,14.539999961853027,542942.0,0.011949418340084561,-1.209302996094365,-2.5454600625959256,73.74999105930198,60.26950432258904,-0.45996275784033,-0.7359080826134381,-0.6904093025023261,-0.7140878608437031,11.732420643532269,0.47499942779541016,0.03534820560834717,0.6587497234344504,-0.08529234053669654,1.4027917874055973,0.2867286914488769,1.0307707554200238,-1.0680920697021516,59.40167944481502,-7.422010655668146,0.37202103198557374,1,-0.1499996185302752,-0.3899998664855975,-0.7187497615814227,-0.5149998664855975,-1.9249992370605487,4,-0.14642375985013034,6.272760375575458,14.645000457763672,-1.7826041886944364,14.770000457763672,-1.2727343661947164,14.489999771118164,-0.14642375985013034
5417,2021-01-18,14.65999984741211,14.829999923706055,14.545000076293945,14.770000457763672,503338.0,-0.0107962112487755,1.4782644751463685,-0.3928596973443526,66.23932007101209,63.537432389997655,-0.2379834476103042,-0.575900419667537,-0.5179728746939105,-0.5498934315702684,12.565248071128138,0.2849998474121094,0.10518526939262429,0.4799998760223385,-0.29541165798217506,1.255411410026852,0.09229410902008262,0.8677056430245944,-0.8463685242431662,32.446822541601485,-32.228895877922376,0.38770576700225656,1,0.010000228881835938,-0.23000001907348633,-0.5587499141693115,-0.35500001907348633,-1.6649999618530273,0,-0.1255116078949141,-1.209302996094365,14.81999969482422,6.272760375575458,14.645000457763672,-1.7826041886944364,14.770000457763672,-0.1255116078949141
5418,2021-01-19,14.524999618530273,14.779999732971193,14.505000114440918,14.779999732971193,428938.0,-0.009208746949998625,1.156858785206445,2.3181699958385513,62.09014959791288,64.55994719868674,-0.038877902465017655,-0.4282004348278967,-0.3776511694150386,-0.4076089443098887,13.845580157867602,0.2749996185302752,0.20477559870145967,0.3229996681213372,-0.46591287606022824,1.1119122123029026,-0.07145660396944464,0.717455940212119,-0.6521135452363307,18.085104224369005,-43.35212069729756,0.3944562720907827,1,0.14500045776367188,-0.09499979019165039,-0.3099994659423828,-0.2199997901916504,-1.594999313354494,1,-0.10258174253011998,1.4782644751463685,14.65999984741211,-1.209302996094365,14.81999969482422,6.272760375575458,14.645000457763672,-0.10258174253011998
5419,2021-01-20,14.369999885559082,14.609999656677244,14.324999809265135,14.524999618530273,550081.0,-0.010671238350564272,-1.3265304533652704,0.6078418172910384,59.17969805014469,65.41554743190595,0.1464115116566056,-0.23732570661204022,-0.22305109330795503,-0.24535395713449404,14.276193363797523,0.2849998474121094,0.2698833225644073,0.13749995231628453,-0.6262269906991342,0.9012268953317033,-0.24436351919142574,0.5193634238239948,-0.44022925214513897,7.317088299419999,-51.04409910944465,0.38186347150770966,1,0.3000001907348633,0.059999942779541016,-0.14499950408935547,-0.06500005722045898,-1.3400001525878888,2,-0.07306890738322436,1.156858785206445,14.524999618530273,1.4782644751463685,14.65999984741211,-1.209302996094365,14.81999969482422,-0.07306890738322436
5420,2021-01-21,14.385000228881836,14.550000190734865,14.295000076293945,14.3149995803833,410603.0,0.001043865236062258,-3.6363801877877613,-0.4516178651194556,61.32266084039571,66.99413433225963,0.179264817053161,-0.2149078782321805,-0.2302255479788542,-0.2545348689505218,14.692704569377229,0.25500011444091975,0.33828127670280494,0.12175030708312917,-0.6125253970518969,0.8560260112181552,-0.24538754498438387,0.4888881591506422,-0.40062041775269286,13.953522757348102,-45.12325470302428,0.36713785206751326,1,0.3249998092651367,0.04499959945678711,-0.10750007629394531,-0.08000040054321289,-1.5349998474121094,3,-0.09801875738459476,-1.3265304533652704,14.369999885559082,1.156858785206445,14.524999618530273,1.4782644751463685,14.65999984741211,-0.09801875738459476
5421,2021-01-22,14.399999618530273,14.489999771118164,14.28499984741211,14.489999771118164,453587.0,0.0010427104212569205,3.5555461365659307,-1.2857045544338632,56.6292197438579,65.73641265783344,0.2194838027517534,-0.18546653506508193,-0.24077075543394244,-0.2631693537280544,14.660080728383933,0.2049999237060547,0.3606620353115364,0.10249972343444824,-0.5866149340017301,0.7916143808706266,-0.24205760528364095,0.44705705215253744,-0.3631949967945385,21.10087248063779,-34.785546964187034,0.34455732871808925,1,0.3900003433227539,0.03000020980834961,-0.12249946594238281,-0.09499979019165039,-1.329999923706053,4,-0.0972221983067777,-3.6363801877877613,14.385000228881836,-1.3265304533652704,14.369999885559082,1.156858785206445,14.524999618530273,-0.0972221983067777
5422,2021-01-25,14.225000381469727,14.475000381469727,14.149999618530273,14.475000381469727,506625.0,-0.012152725117808627,1.600006103515625,2.7777730682829653,52.83019546938404,63.93861171106142,0.34273568870864857,0.03421019891077215,-0.0669663913085472,-0.08435492701478609,14.631999254044093,0.3250007629394531,0.3896972660390645,-0.09974951744079519,-0.7263148388491878,0.5268158039675974,-0.4130321781449915,0.21353314326340112,-0.13786794155166326,11.904880843713968,-41.6443890026744,0.31328266070419664,1,0.4974994659423828,0.20499944686889648,0.059999704360961914,0.07999944686889648,-1.2700004577636719,0,-0.09349735592545827,3.5555461365659307,14.399999618530273,-3.6363801877877613,14.385000228881836,-1.3265304533652704,14.369999885559082,-0.09349735592545827
5423,2021-01-26,14.024999618530273,14.34000015258789,13.904999732971193,14.34000015258789,515187.0,-0.014059807210970998,1.761902743549831,1.2600021362304688,44.791665838824244,60.82312517529878,0.5250546881351941,0.2572448839848711,0.13078035227917795,0.12113101752855115,14.84197955184764,0.43500041961669744,0.4256565201449689,-0.30600028038024973,-0.9170271407365291,0.30502657997602967,-0.6115137105583894,-0.00048685020211003405,1.2700004577636719,17.02126220500331,-30.24462177655112,0.3055134301781397,1,0.39750003814697266,0.4050002098083496,0.26000046730041504,0.2800002098083496,-1.0749998092651385,1,-0.07344026816302529,1.600006103515625,14.225000381469727,3.5555461365659307,14.399999618530273,-3.6363801877877613,14.385000228881836,-0.07344026816302529
5424,2021-01-27,13.824999809265135,14.024999618530273,13.640000343322756,14.024999618530273,732152.0,-0.01426023634260154,2.849996423717885,0.6349189529582075,42.574256303882606,57.711906330524016,0.6447070161270094,0.4728230677331098,0.32792874943757866,0.3235926498911237,15.52433947273239,0.38499927520751775,0.3620825371903411,-0.500500059127809,-1.1282858356591152,0.12728571740349715,-0.814392947393463,-0.18660717086215506,1.4422002601623554,20.329615050869236,-22.383878167178437,0.31389288826565354,1,0.4650001525878924,0.6050000190734881,0.49125027656555353,0.4800000190734881,-0.3499994277954084,2,-0.06473775887429323,1.761902743549831,14.024999618530273,1.600006103515625,14.225000381469727,3.5555461365659307,14.399999618530273,-0.06473775887429323
5425,2021-01-28,13.69499969482422,14.005000114440918,13.670000076293945,13.880000114440918,728244.0,-0.00940326338042996,-1.8510683197045634,0.9250029802350639,40.56603637782206,54.02480025480403,0.6993188075619692,0.618382434342065,0.4591496914844697,0.4555631487329759,16.226123713305498,0.33500003814697266,0.31066708651892405,-0.6202501773834204,-1.2830075623127701,0.042507207545929404,-0.9516288698480952,-0.2888714849187455,1.507112385559081,6.470516297183082,-31.16736641580337,0.3313786924646751,1,0.5400004386901838,0.7350001335144025,0.5275001525878888,0.6100001335144025,0.010000228881834161,3,-0.04855786613155988,2.849996423717885,13.824999809265135,1.761902743549831,14.024999618530273,1.600006103515625,14.225000381469727,-0.04855786613155988
5426,2021-01-29,13.475000381469727,13.725000381469727,13.44499969482422,13.614999771118164,718679.0,-0.016064207247674434,-1.7999961853173183,0.7567517410960601,21.27192615545239,49.02842315307517,0.791724322146182,0.8550488329019341,0.6770326255490389,0.6706850568015064,16.681082744139385,0.28000068664550604,0.2099355559984648,-0.8229995250701911,-1.5544321727229633,-0.09156687741741898,-1.1887158488965763,-0.45728320124380595,1.6646272294311526,2.912686082104655,-28.153571699306333,0.36571632382638586,1,0.6374993324279803,0.8949995040893555,0.7474994659423828,0.8299994468688965,-0.22500038146972656,4,-0.04638218792627824,-1.8510683197045634,13.69499969482422,2.849996423717885,13.824999809265135,1.761902743549831,14.024999618530273,-0.04638218792627824
5427,2021-02-01,13.279999732971193,13.600000381469727,13.255000114440918,13.479999542236328,743810.0,-0.014471290759048183,-1.7600126648432344,1.4285762942779165,22.247697291432956,44.60148400791073,0.8609209514798586,1.0383081291896499,0.8695416238222595,0.8613812452517902,17.864139556718797,0.3450002670288086,0.10950693019591284,-0.9767501831054677,-1.8359130730284594,-0.11758729318247596,-1.4063316280669635,-0.5471687381439718,1.7579502029650858,2.3041122259286775,-25.507385636697855,0.4295814449614957,2,0.6525001525878888,0.9950003623962385,0.8775000572204572,1.0250000953674299,0.020000457763671875,0,-0.015813256202527715,-1.7999961853173183,13.475000381469727,-1.8510683197045634,13.69499969482422,2.849996423717885,13.824999809265135,-0.015813256202527715
5428,2021-02-02,13.265000343322756,13.289999961853027,12.545000076293945,13.024999618530273,1414230.0,-0.0011294721347920866,4.1379309210850845,-1.200004768376149,10.704917926655227,39.215397327523014,0.7581176815744595,1.0417422350188126,0.8813401167126322,0.871945254404336,19.344343166758915,0.744999885559082,-0.027698765317657248,-0.9504995822906483,-1.9160094979004008,0.015010333319104063,-1.4332545400955254,-0.46774462448577125,1.6303136068938944,48.64868173816232,23.63732331279195,0.4827549578048766,2,0.2824997901916486,0.6549997329711896,0.8924994468688947,1.0299997329711896,0.2550001144409162,1,-0.023369801100136978,-1.7600126648432344,13.279999732971193,-1.7999961853173183,13.475000381469727,-1.8510683197045634,13.69499969482422,-0.023369801100136978
5429,2021-02-03,13.359999656677244,13.420000076293945,13.210000038146973,13.350000381469727,616457.0,0.007161651782565448,2.230766973553901,0.04166352087546267,15.915050519512832,34.17010729186936,0.5641048966135447,0.9219473950065051,0.7812763935460882,0.7756525269979395,20.754767395884045,0.21000003814697266,-0.1381159771865086,-0.8097502708435069,-1.847406931087022,0.22790638940000818,-1.3285786009652636,-0.29092194072175026,1.3002829061471353,55.821887608831425,32.32556755411013,0.5188283301217576,2,0.15750026702881037,0.560000419616701,0.7412500381469744,0.9050002098083514,0.09500026702881037,2,-0.030688612121871905,4.1379309210850845,13.265000343322756,-1.7600126648432344,13.279999732971193,-1.7999961853173183,13.475000381469727,-0.030688612121871905
5430,2021-02-04,13.329999923706055,13.585000038146973,13.274999618530273,13.375,528260.0,-0.0022454890525537285,-2.9999876945794623,-4.500333810205854,7.183862056869572,28.67617865998177,0.47909713827065836,0.9311685228912427,0.8081765687056119,0.8033729226844422,21.93752798837346,0.3100004196166992,-0.23829988285740455,-0.7962500095367435,-1.899440970733954,0.30694095166046687,-1.3478454901353487,-0.24465452893813833,1.1187543904652806,66.52539359260336,45.60575686564201,0.5515954805986055,2,0.18000030517578125,0.5900001525878906,0.7362499237060547,0.934999942779541,0.09500026702881037,3,0.010877753832976733,2.230766973553901,13.359999656677244,4.1379309210850845,13.265000343322756,-1.7600126648432344,13.279999732971193,0.010877753832976733
5431,2021-02-05,13.149999618530273,13.380000114440918,13.125,13.324999809265135,710776.0,-0.0135033988151545,-1.2666734483679412,3.8888865341414434,7.102225314441725,23.595293087210404,0.5175657376864997,1.084467126648434,0.9756682460844406,0.9797845445870763,23.544546172521816,0.25500011444091797,-0.332861428857143,-0.9240003108978279,-2.109405486967926,0.26140486517227046,-1.516702898932877,-0.3312977228627787,1.1083792718533232,57.34591158582886,36.31942141835556,0.5927025880350488,2,0.29250049591064453,0.7700004577636719,0.9162502288818359,1.1150002479553223,0.1750001907348615,4,0.04220534762553951,-2.9999876945794623,13.329999923706055,2.230766973553901,13.359999656677244,4.1379309210850845,13.265000343322756,0.04220534762553951
5432,2021-02-08,13.010000228881836,13.1899995803833,13.010000228881836,13.149999618530273,871962.0,-0.010646341726972985,-1.5714305177111716,0.7999956403507419,7.082109044303323,19.405342332263633,0.5219849887392591,1.14328667568482,1.1027250108974922,1.1144665302674142,23.33929568653343,0.17999935150146484,-0.44754146618134527,-0.9752497196197503,-2.2015985234834936,0.2510990842439931,-1.588424121551622,-0.3620753176878786,1.077040780092796,44.711554773461074,22.349963122616117,0.6131744019318718,2,0.27499961853027344,0.9099998474121094,1.0324995517730713,1.2549996376037598,0.3249998092651367,0,0.018447330276395446,-1.2666734483679412,13.149999618530273,-2.9999876945794623,13.329999923706055,2.230766973553901,13.359999656677244,0.018447330276395446
5433,2021-02-09,13.109999656677244,13.199999809265135,12.989999771118164,13.029999732971193,1022823.0,0.007686350963577393,-1.6250029802350587,-0.5714305177111463,13.15782722515985,16.136850212405548,0.31127753815197146,0.9851071248120853,0.9892274025586456,1.0079208260852663,23.135593768956618,0.21000003814697088,-0.554924196213129,-0.806250286102296,-2.067806949462039,0.4553063772574468,-1.4370286177821683,-0.1754719544224237,0.8228372590293187,20.168038941950613,-3.927355658780364,0.6307783316798716,2,0.16500043869018732,0.810000419616701,0.9200000762939471,1.0300002098083514,0.010000228881837714,1,0.014492794739384252,-1.5714305177111716,13.010000228881836,-1.2666734483679412,13.149999618530273,-2.9999876945794623,13.329999923706055,0.014492794739384252
5434,2021-02-10,12.869999885559082,13.1899995803833,12.869999885559082,13.15999984741211,835363.0,-0.018306619176448602,-1.2068947373613472,-3.625002980235242,10.85263562036478,12.835361239354738,0.44875591586779073,1.1335847123324356,1.2065366801010526,1.2453411077670182,22.09619728292072,0.31999969482421875,-0.655669950256133,-0.9512500286102288,-2.228170163960524,0.32567010674006625,-1.5897100962853763,-0.31278996093508127,0.9240533462062199,0.0,-24.329922893908332,0.6384600676751478,2,0.2650003433227539,1.0500001907348633,1.1787497997283936,1.2699999809265137,0.2399997711181623,2,0.050505095414486334,-1.6250029802350587,13.109999656677244,-1.5714305177111716,13.010000228881836,-1.2666734483679412,13.149999618530273,0.050505095414486334
5435,2021-02-11,12.760000228881836,12.949999809265135,12.71500015258789,12.899999618530273,623548.0,-0.008546981946804255,-1.043479342543895,0.48275657953151563,9.605864119522153,11.539132124251378,0.46061690945083633,1.1543059840052798,1.301609997941359,1.3532131404220724,22.20690773075735,0.23499965667724432,-0.7298658393030024,-0.9669996738433841,-2.2659886366104764,0.33198928892370816,-1.6164941552269294,-0.3175051924598389,0.9091476873363309,6.76692915418405,-17.229064966826343,0.6494944813835457,2,0.3125,1.1599998474121094,1.2887494564056396,1.3799996376037598,0.4650001525878906,3,0.05446705974590116,-1.2068947373613472,12.869999885559082,-1.6250029802350587,13.109999656677244,-1.5714305177111716,13.010000228881836,0.05446705974590116
5436,2021-02-12,12.649999618530273,12.789999961853027,12.56999969482422,12.789999961853027,623191.0,-0.00862073733373292,2.1428532503184328,1.0000068119891008,9.923608920381255,10.169788971912302,0.4931435981517822,1.1524888115675296,1.3996115932581041,1.459546680456718,22.046813352605504,0.22000026702880682,-0.7922204648567597,-0.9685002803802494,-2.245408931910662,0.30840837115016306,-1.6069546061454556,-0.33004595461504316,0.9067335136954711,12.698398281569808,-12.297168545893655,0.6384543257652063,2,0.41500043869018555,1.2700004577636719,1.4350004196166992,1.4900002479553223,0.5900001525878906,4,0.06126486921543761,-1.043479342543895,12.760000228881836,-1.2068947373613472,12.869999885559082,-1.6250029802350587,13.109999656677244,0.06126486921543761
5437,2021-02-15,12.81999969482422,12.885000228881836,12.5,12.645000457763672,1096251.0,0.013438741614262506,1.524589138754784,-1.2499914850716403,18.863011781219356,11.076243844641649,0.28053137467674283,0.8828360975822775,1.2178898150627102,1.2881880554245715,21.75311773237333,0.38500022888183594,-0.8399532177097591,-0.7065001964569078,-1.9315419788419863,0.5185415859281708,-1.3190210876494461,-0.09397930526436937,0.6355601318083437,45.71425457389176,18.89579241035827,0.6125208911925389,2,0.2225003242492658,1.0775003433227521,1.2825002670288068,1.3200001716613752,0.6900005340576154,0,0.039391585527478234,2.1428532503184328,12.649999618530273,-1.043479342543895,12.760000228881836,-1.2068947373613472,12.869999885559082,0.039391585527478234
5438,2021-02-16,13.03499984741211,13.274999618530273,12.770000457763672,12.8100004196167,1104184.0,0.016770683128384922,-2.311476947610337,1.285716621253393,29.74356892700756,12.61274588991884,0.03293847027497954,0.5802343492365054,0.989878444777105,1.0749818484889264,21.131913330669427,0.5049991607666016,-0.8199198360809881,-0.41700005531311035,-1.5651812827753062,0.7311811721490855,-0.9910906690442083,0.15709055841798758,0.305892800024548,69.03227235475225,39.683111933258466,0.5740906137310977,2,0.007500171661376953,0.8625001907348633,1.2787501811981201,1.2150001525878906,0.3600006103515625,1,0.023014974625751305,1.524589138754784,12.81999969482422,2.1428532503184328,12.649999618530273,-1.043479342543895,12.760000228881836,0.023014974625751305
5439,2021-02-17,13.31999969482422,13.494999885559082,12.9399995803833,13.039999961853027,994367.0,0.021864200287558422,-1.312498882414065,1.2444464224406575,41.09262657152563,16.38038639154729,-0.28869101191385305,0.22402361121293524,0.6950720329661166,0.7878629112850408,20.90861925425147,0.5550003051757812,-0.7851537830463897,-0.07950019836425604,-1.1439096653888132,0.9849092686603012,-0.6117049318765346,0.45270453514802256,-0.8199996948242205,82.41203910927784,48.09645922327043,0.5322047335122788,2,-0.3224997520446795,0.5775003433227521,0.993750333786009,0.9300003051757795,-0.04500007629394709,2,-0.01501500103959108,-2.311476947610337,13.03499984741211,1.524589138754784,12.81999969482422,2.1428532503184328,12.649999618530273,-0.01501500103959108
5440,2021-02-18,12.975000381469727,13.4399995803833,12.90999984741211,13.28499984741211,918470.0,-0.02590084994435482,-1.409086771252823,-1.1071420056471126,38.78922577814343,19.901164220847477,0.0007330253034734113,0.48272254133357606,1.0204120273027932,1.1305516857014855,20.804145213844212,0.5299997329711914,-0.7388253079578213,-0.3539995193481449,-1.326373676747643,0.6183746380513533,-0.8401865980478931,0.1321875593516033,-0.4551003837585448,47.738737296721176,9.06049550636029,0.48618707869974875,2,0.022499561309814453,0.7449994087219238,1.5012495517730713,1.4374995231628418,0.5749998092651385,3,0.010404568110866208,-1.312498882414065,13.31999969482422,-2.311476947610337,13.03499984741211,1.524589138754784,12.81999969482422,0.010404568110866208
5441,2021-02-19,13.0,13.0600004196167,12.90999984741211,12.979999542236328,491561.0,0.0019267528165916037,1.142845465320636,-0.0645177168382258,43.203878775757865,23.914694191009094,-0.05339690065732228,0.36623791783247484,0.9716085147980884,1.1055190114797977,20.73105706286667,0.15000057220458984,-0.713093122907642,-0.25899991989135707,-1.0993482470686882,0.581348407285974,-0.6791740834800226,0.16117424369730848,-0.4605980045318603,50.2512620611061,6.6839339645229,0.42017416358866516,2,-0.0025000572204589844,0.7199997901916504,1.4900000095367432,1.4124999046325684,0.8649997711181641,4,0.017307721651517394,-1.409086771252823,12.975000381469727,-1.312498882414065,13.31999969482422,-2.311476947610337,13.03499984741211,0.017307721651517394
5442,2021-02-22,12.895000457763672,13.085000038146973,12.789999961853027,13.085000038146973,748118.0,-0.008076887864332916,2.105270819007273,-9.499761586877742,41.39533852162509,27.0521954461719,0.03752005949573345,0.386293819758178,1.0433561807922906,1.202928878826686,21.252208595736306,0.2950000762939453,-0.6761353011351776,-0.2974994659423835,-1.017919512130062,0.4229205802452949,-0.6577094890362236,0.06271055715145657,-0.3364865044937133,17.24139291807471,-24.62223252172039,0.36021002309383937,2,0.10249948501586914,0.7699995040893555,1.6549994945526123,1.5174994468688965,0.8849992752075213,0,0.026754501830729138,1.142845465320636,13.0,-1.409086771252823,12.975000381469727,-1.312498882414065,13.31999969482422,0.026754501830729138
5443,2021-02-23,12.994999885559082,13.079999923706055,12.880000114440918,12.895000457763672,880436.0,0.0077548991272198275,-2.076917433884752,-0.5263139402396237,41.531315523716245,30.460937657655396,-0.08996876194409431,0.21626070402313502,0.9096141374180391,1.0967224141101148,22.6250107429753,0.19999980926513672,-0.622123174382244,-0.14600005149841344,-0.7543938825162506,0.46239377951942373,-0.45019696700733114,0.15819686401050426,-0.41775621364334015,29.078006509335186,-10.564768112333478,0.30419691550891825,2,0.0025000572204589844,0.6449999809265137,1.5550000667572021,1.4175000190734863,1.3550004959106445,1,0.03963065393290677,2.105270819007273,12.895000457763672,1.142845465320636,13.0,-1.409086771252823,12.975000381469727,0.03963065393290677
5444,2021-02-24,12.93000030517578,13.079999923706055,12.875,13.079999923706055,483297.0,-0.0050018915702749744,1.7333392673219485,-1.5000047683988849,40.86757493757558,33.934461081883555,-0.017392028283019556,0.2221615864255888,0.9415155838702205,1.152279719046609,23.770138451146284,0.2049999237060547,-0.5573730460855018,-0.16624965667724823,-0.6883493282576723,0.3558500149031758,-0.42729949246746024,0.09480017911296379,-0.33440150898717036,21.538526997801874,-14.096379254826928,0.26104983579021174,2,0.06749963760376154,0.6249995231628436,1.6199996471405047,1.4999995231628436,1.469999313354494,2,0.03596288798243541,-2.076917433884752,12.994999885559082,2.105270819007273,12.895000457763672,1.142845465320636,13.0,0.03596288798243541
5445,2021-02-25,13.029999732971193,13.0649995803833,12.875,12.93000030517578,591419.0,0.007733907612932134,1.2353007175033799,-0.6666645473850341,47.15639521245515,38.071437336558425,-0.08388582127273025,0.07355900437597462,0.8217927685511963,1.0394915357145944,24.977150283593126,0.18999958038330078,-0.5120472316159592,-0.033000230789182794,-0.47275373140334587,0.4067532698249803,-0.25287698109626433,0.18687651951789874,-0.4164129149951741,81.35583357579344,46.46509247553073,0.2198767503070813,2,-0.03249979019165217,0.49500036239623846,1.520000219345091,1.4000000953674299,1.4149999618530273,3,0.01880275445740276,1.7333392673219485,12.93000030517578,-2.076917433884752,12.994999885559082,2.105270819007273,12.895000457763672,0.01880275445740276
5446,2021-02-26,12.850000381469727,13.220000267028807,12.8149995803833,12.994999885559082,1356046.0,-0.013814225264026314,-2.7674288629155503,-1.4500033378791555,46.27906605382993,41.11766558907072,0.14244695221833936,0.2153766108603925,0.9805376305826599,1.2099165700672003,25.43907870876354,0.40500068664550604,-0.4352832797189752,-0.18174958229064941,-0.5855898709535339,0.22209070637223505,-0.38366972662209164,0.020170562040792817,-0.21878530214204694,13.953576054363893,-18.881322237647204,0.20192014433144265,2,0.2824997901916504,0.6449995040893555,1.7199995517730713,1.5799994468688965,1.5699996948242188,4,0.05447469171087094,1.2353007175033799,13.029999732971193,1.7333392673219485,12.93000030517578,-2.076917433884752,12.994999885559082,0.05447469171087094
5447,2021-03-01,13.06999969482422,13.09000015258789,12.829999923706055,12.949999809265135,752736.0,0.017120568624398036,2.2499865890220714,-0.8275882480614282,49.118941898437356,43.270484808118475,-0.04286859769082341,-0.022305665070218694,0.7370498907435366,0.9820838874761915,25.45756612058846,0.26000022888183594,-0.3328034514759537,0.04874973297119389,-0.3384924032370762,0.435991869179464,-0.14487133513294026,0.24237080107532805,-0.42150891937191304,62.962884471383475,27.347345854822933,0.19362106810413485,3,0.07250022888183416,0.41750049591064275,1.5400002002716047,1.3600001335144025,1.2150001525878888,0,0.06082632707396063,-2.7674288629155503,12.850000381469727,1.2353007175033799,13.029999732971193,1.7333392673219485,12.93000030517578,0.06082632707396063
5448,2021-03-02,12.954999923706055,13.30500030517578,12.864999771118164,13.0649995803833,1203621.0,-0.008798758515939809,-2.0344868409369563,-0.9166646798432523,51.981356852308224,44.480343728205426,0.06659272881623046,0.07196873648070046,0.8331882255883301,1.083711897725113,23.845455641919106,0.4400005340576154,-0.22275284885005675,-0.050750017166137695,-0.42137198326655323,0.31987194893427784,-0.23606100021634546,0.13456096588407007,-0.2895789660516108,28.571456375303477,-11.072122463927727,0.18531098305020818,3,0.15999984741210938,0.4650001525878906,1.6212499141693115,1.4749999046325684,1.3400001525878906,1,0.06368196172317142,2.2499865890220714,13.06999969482422,-2.7674288629155503,12.850000381469727,1.2353007175033799,13.029999732971193,0.06368196172317142
5449,2021-03-03,12.949999809265135,13.114999771118164,12.895000457763672,12.920000076293945,696166.0,-0.0003859602061262457,-4.500053644870954,-0.2727256964011525,54.65686125555193,46.243414336806374,0.01518587341120714,0.04709221994670898,0.8293572382405205,1.0707046105118412,22.575346969533722,0.2199993133544922,-0.14297378872677768,-0.03525013923645126,-0.36665012672938957,0.29614984825648705,-0.20095013298291953,0.130449854510017,-0.26798727305259895,27.551026366136178,-15.579906103046675,0.16569999374646904,3,0.09750032424926935,0.3125000000000018,1.4762499332427996,1.480000019073488,1.3350000381469744,2,0.10810815388606843,-2.0344868409369563,12.954999923706055,2.2499865890220714,13.06999969482422,-2.7674288629155503,12.850000381469727,0.10810815388606843
5450,2021-03-04,13.475000381469727,13.595000267028807,12.890000343322756,12.949999809265135,2368893.0,0.04054058532332783,-1.1860479558086214,17.500174841848697,66.80248616101764,48.865481824057454,-0.48213235801693344,-0.49169790541360214,0.301121651987069,0.5275329231133838,22.249073564933713,0.7049999237060511,-0.08857493259925242,0.4825004100799557,0.11496954344196908,0.8500312767179423,0.2987349767609633,0.6662658433989481,-0.7767280982702598,84.61541283057643,36.080307690609466,0.18376543331899303,3,-0.2825002670288086,-0.22250032424926758,0.8849995136260986,0.9549994468688965,0.7849998474121094,3,0.06864558151201017,-4.500053644870954,12.949999809265135,-2.0344868409369563,12.954999923706055,2.2499865890220714,13.06999969482422,0.06864558151201017
5451,2021-03-05,13.704999923706055,13.755000114440918,13.369999885559082,13.475000381469727,1925320.0,0.01706861118554137,1.3333352599485593,0.43809388867998755,67.59446890674968,51.77649631129352,-0.672311633290894,-0.7146255431313868,0.07226610699443725,0.2840280020332173,21.764121122797388,0.38500022888183594,-0.0740075907238591,0.6847499370574948,0.20154272827555175,1.1679571458394378,0.44314633266652237,0.9263535414484672,-0.9708585211534135,94.59457508920718,43.814721941050365,0.2416036043909716,3,-0.4200000762939453,-0.5774998664855957,0.627500057220459,0.7249999046325684,0.5100002288818359,4,0.05399487597501995,-1.1860479558086214,13.475000381469727,-4.500053644870954,12.949999809265135,-2.0344868409369563,12.954999923706055,0.05399487597501995
5452,2021-03-08,13.25,13.729999542236328,13.25,13.729999542236328,1141495.0,-0.033199556821523535,1.0,-2.0869586850878212,53.90200573105575,53.15101744544235,-0.1806574040370439,-0.2537325377112918,0.524274798142077,0.7270507574992084,20.896487427105317,0.4799995422363281,-0.035504232789985934,0.21775002479553152,-0.27618663170871827,0.7116866812997813,-0.029218303456593375,0.4647183530476564,-0.4546070747340618,43.258435996155306,-4.997281381388966,0.2469683282521249,3,0.034999847412109375,-0.12249994277954102,0.9912497997283936,1.119999885559082,0.9899997711181641,0,0.08830189255048637,1.3333352599485593,13.704999923706055,-1.1860479558086214,13.475000381469727,-4.500053644870954,12.949999809265135,0.08830189255048637
5453,2021-03-09,13.300000190734865,13.46500015258789,13.114999771118164,13.244999885559082,1291363.0,0.0037735993007446123,-1.2222208766522757,-0.11458407839210727,49.60318376389406,54.12164064836663,-0.20433108050398374,-0.3043739346663994,0.4647103881923087,0.6635660093099727,19.7835503122192,0.35000038146972656,-0.009037630502739091,0.2582501888275157,-0.24910910519215967,0.7656094828471911,0.00457054181767802,0.5119298358373534,-0.4470308341184275,47.398838832305515,3.3205859511535465,0.2536796470098373,3,-0.015000343322755683,-0.17250013351440607,0.8037497997283918,0.9749999046325666,1.0199995040893555,1,0.07406012350010505,1.0,13.25,1.3333352599485593,13.704999923706055,-1.1860479558086214,13.475000381469727,0.07406012350010505
5454,2021-03-10,13.520000457763672,13.529999732971193,13.199999809265135,13.295000076293945,1055133.0,0.01654137322359328,1.6938886726352567,4.090893327784581,61.377888104180336,55.70180652522498,-0.3708359040975786,-0.49875225985262617,0.23637677772735088,0.43202193823809054,18.453257178010464,0.32999992370605824,0.039314145915014365,0.44575042724609304,-0.09730414240723739,0.9888049968994235,0.1742231424194287,0.7172777120727574,-0.6129092556777653,72.83240244405287,28.010244811609113,0.27152728482666516,3,-0.2350006103515625,-0.3925004005432129,0.21374964714050293,0.39999961853027344,0.9349994659423828,2,0.05732245505104561,-1.2222208766522757,13.300000190734865,1.0,13.25,1.3333352599485593,13.704999923706055,0.05732245505104561
5455,2021-03-11,13.454999923706055,13.739999771118164,13.454999923706055,13.574999809265135,1059360.0,-0.004807731646213953,-3.750001986823387,-0.5333319204848816,59.34292361198139,57.153346253908474,-0.2673208285023012,-0.3994968321217893,0.29324519403847304,0.4828279296073461,16.96788321052298,0.2849998474121094,0.08213930650679124,0.3459999084472649,-0.2013151795281125,0.8933149964226423,0.0723423644595762,0.6196574524349536,-0.4970341868788477,53.12499534338963,8.618232511279153,0.2736575439876885,3,-0.16249990463256836,-0.3274998664855957,0.2637500762939453,0.4650001525878906,0.8150005340576172,3,0.061687099844846216,1.6938886726352567,13.520000457763672,-1.2222208766522757,13.300000190734865,1.0,13.25,0.061687099844846216
5456,2021-03-12,13.425000190734865,13.5600004196167,13.390000343322756,13.4350004196167,583477.0,-0.0022296345701446896,-3.250005960470306,0.08333532015670705,61.22881861056792,58.49888811081187,-0.1644763002646794,-0.32512853550985454,0.3171755743217872,0.49975161292698367,15.077023757806323,0.17000007629394354,0.13516202791032406,0.27725014686584615,-0.24226866462765173,0.796768958359344,0.01749074111909721,0.5370095526125951,-0.4192123912508361,49.60006713867216,1.5764891558087086,0.2597594057467486,3,-0.11500024795532404,-0.2975001335144061,0.28999996185302557,0.49499988555908025,0.9749994277954084,4,0.0621973948814718,-3.750001986823387,13.454999923706055,1.6938886726352567,13.520000457763672,-1.2222208766522757,13.300000190734865,0.0621973948814718
5457,2021-03-15,13.324999809265135,13.449999809265135,13.295000076293945,13.449999809265135,510907.0,-0.007448817880743475,1.479995727539034,12.499713904255511,56.99152764970061,59.05557375496658,-0.02737945108015971,-0.1953717919868776,0.4006316504353382,0.5890752858947561,13.322601453830696,0.15499973297118963,0.16447600127183115,0.1519997596740712,-0.34921349693619597,0.6532130162843384,-0.09860686863106238,0.4026063879792048,-0.27425927088369306,33.60000610351534,-16.125239956662767,0.25060662830513386,3,-0.002499580383299005,-0.19749975204467596,0.3562502861022967,0.5950002670288104,1.1199998855590856,0,0.06679177156189686,-3.250005960470306,13.425000190734865,-3.750001986823387,13.454999923706055,1.6938886726352567,13.520000457763672,0.06679177156189686
5458,2021-03-16,13.335000038146973,13.380000114440918,13.229999542236328,13.364999771118164,677869.0,0.0007504862307678994,3.9999841055392196,0.23999786376953125,58.7852461369973,59.514283186238295,0.02479993485924048,-0.19156607448986485,0.37434576113365026,0.5673102493337527,12.715205651210088,0.15000057220458984,0.21379382441671524,0.1469999790191654,-0.3547799886176275,0.6487799466559583,-0.10389000479923105,0.39788996283756184,-0.24200392520196168,25.00004415159209,-27.121975464971005,0.2508899838183962,3,-0.012499809265136719,-0.20749998092651367,0.2674999237060547,0.5850000381469727,0.8549995422363281,1,0.06786649646661336,1.479995727539034,13.324999809265135,-3.250005960470306,13.425000190734865,-3.750001986823387,13.454999923706055,0.06786649646661336
5459,2021-03-17,13.119999885559082,13.40999984741211,13.085000038146973,13.300000190734865,676577.0,-0.016122996023460567,-1.5999984741210938,6.000063578853733,51.859507226250116,57.85395219348635,0.29776358217336885,0.008097507467059728,0.5642621595191066,0.768457417281887,12.547619978538101,0.3249998092651367,0.23752618081444687,-0.058000183105468395,-0.5566657749284118,0.44066540871747506,-0.307332979016941,0.19133261280600422,0.6350002288818359,5.343490332941672,-41.30103127896964,0.24933279591147176,3,0.3000001907348633,0.007500171661376953,0.47750020027160645,0.8000001907348633,1.0500001907348633,2,0.09146340089422966,3.9999841055392196,13.335000038146973,1.479995727539034,13.324999809265135,-3.250005960470306,13.425000190734865,0.09146340089422966
5460,2021-03-18,13.109999656677244,13.18000030517578,13.050000190734865,13.130000114440918,600980.0,-0.0007622125738617758,1.166653421282688,0.11111346585852613,55.77775922234456,56.540984450774666,0.27998723927706237,0.03028272072651994,0.5509630959252565,0.7660025781805171,12.261323640784333,0.13000011444091442,0.26449598524534146,-0.07475037574768173,-0.56543710441691,0.4159363529215465,-0.32009374008229585,0.1705929885869324,0.6316004562377948,11.764595885364002,-37.40343651088867,0.24534336433461398,3,0.28500032424926935,0.017500400543214667,0.4175004959106463,0.810000419616701,1.0650005340576207,3,0.10259346317707707,-1.5999984741210938,13.119999885559082,3.9999841055392196,13.335000038146973,1.479995727539034,13.324999809265135,0.10259346317707707
5461,2021-03-19,13.225000381469727,13.274999618530273,13.079999923706055,13.119999885559082,1187219.0,0.008771985339748545,-1.1081000273214185,-5.249904634750631,53.61306563495071,56.50887999565189,0.100284178384479,-0.07061787129813801,0.4136802094832319,0.6445977332720787,12.066948765542648,0.19499969482421875,0.29148933504027674,0.029000329971314187,-0.4541102533316135,0.5121109132742419,-0.21255496168014965,0.270555621622778,0.48893573455810646,43.75008940705237,-3.5212596743151323,0.24155529165146353,3,0.1699995994567871,-0.09750032424926758,0.27124977111816406,0.6949996948242188,0.8999996185302734,4,0.07901701672221884,1.166653421282688,13.109999656677244,-1.5999984741210938,13.119999885559082,3.9999841055392196,13.335000038146973,0.07901701672221884
5462,2021-03-22,13.239999771118164,13.279999732971193,13.100000381469727,13.175000190734865,511559.0,0.0011341693168835931,1.4827581670974295,0.6190406989945426,56.96820466903566,57.32721565177873,0.09355543180001291,-0.061604017909001385,0.357093164131868,0.6266493677461931,11.580114892495793,0.17999935150146662,0.24051808213667414,0.026749753952026722,-0.4352856088228698,0.48878511672692326,-0.20426792743542244,0.2577674353394759,0.4473789078979511,52.7777115503313,3.0112023267627848,0.2310176813874485,3,0.1550002098083496,-0.11249971389770508,0.2525002956390381,0.6800003051757812,1.9800004959106428,0,0.08761328304117821,-1.1081000273214185,13.225000381469727,1.166653421282688,13.109999656677244,-1.5999984741210938,13.119999885559082,0.08761328304117821
5463,2021-03-23,13.510000228881836,13.619999885559082,13.234999656677244,13.234999656677244,955441.0,0.020392784171541445,-1.7999958385207095,4.2308053464795945,62.121208993593875,57.40980686171357,-0.16039065286403442,-0.30677205768822446,0.05729522138746823,0.3581939489959485,11.42174869358416,0.3850002288818377,0.17114572992273125,0.27100019454956126,-0.19718342073169737,0.7391838098308199,0.036908386908931945,0.5050920021901906,0.1518833106030293,80.70180428584808,26.963363471487867,0.23409180764062926,3,-0.11500024795532227,-0.24749994277954102,-0.040000200271606445,0.3874998092651367,1.6799993515014648,1,0.0692079533754213,1.4827581670974295,13.239999771118164,-1.1081000273214185,13.225000381469727,1.166653421282688,13.109999656677244,0.0692079533754213
5464,2021-03-24,13.395000457763672,13.53499984741211,13.289999961853027,13.454999923706055,645764.0,-0.008512196089554225,1.2272786384956174,-0.21817942217860234,47.89474054056225,56.13778652044478,-0.07262399825040866,-0.1635339274570793,0.13152020050242008,0.4708922999108811,11.24209149854147,0.24499988555908203,0.1724974803513586,0.1327504158020023,-0.3166291696339574,0.582130001237962,-0.09193937691597753,0.35744020851998215,0.24240774777119256,60.52639504222926,10.251938492156597,0.2246897927179796,3,-0.06000041961669922,-0.12250041961669922,0.07499957084655762,0.5024995803833008,2.0199995040893555,2,0.05935043639053039,-1.7999958385207095,13.510000228881836,1.4827581670974295,13.239999771118164,-1.1081000273214185,13.225000381469727,0.05935043639053039
5465,2021-03-25,13.274999618530273,13.460000038146973,13.234999656677244,13.34000015258789,451030.0,-0.008958628975921146,-2.1034437399699573,1.0833518771656547,37.988837233091544,53.55556636739185,0.02141016556387676,-0.025547013279281217,0.2125408797518311,0.5898664490328969,10.974325931389876,0.22500038146972834,0.18240758622055075,0.0004995822906490588,-0.4353771879725521,0.4363763525538502,-0.21743880284095063,0.21843796742224875,0.3450002670288086,36.111057148054414,-8.203713269942888,0.21793838513160013,3,0.06000041961669922,-0.0024995803833007812,0.1725003719329834,0.6225004196166992,1.8150005340576172,3,0.06741999875573335,1.2272786384956174,13.395000457763672,-1.7999958385207095,13.510000228881836,1.4827581670974295,13.239999771118164,0.06741999875573335
5466,2021-03-26,13.550000190734865,13.550000190734865,13.225000381469727,13.3149995803833,773565.0,0.0207156745843311,1.765948639698694,-3.615364300595702,59.31675602161105,53.813925075381896,-0.26149329271861355,-0.2586790902204523,-0.10468961981523073,0.3128731371086477,11.352186927093282,0.3249998092651385,0.1466693333574174,0.2405001640319835,-0.16307492417216274,0.6440752522361297,0.038712619929910375,0.4422877081340566,0.04719970703124865,86.53850738823236,40.35141842191702,0.20178754410207322,3,-0.2150001525878924,-0.2775001525878924,-0.19125032424926935,0.3474998474121076,1.6599998474121076,4,0.0461254606053334,-2.1034437399699573,13.274999618530273,1.2272786384956174,13.395000457763672,-1.7999958385207095,13.510000228881836,0.0461254606053334
5467,2021-03-29,13.864999771118164,13.875,13.600000381469727,13.640000343322756,944056.0,0.023247201177066135,1.2448958937489538,0.9574418868904468,65.06663248703123,54.51185689205233,-0.5496388728058292,-0.5386840746502628,-0.45397143207975965,-0.003265742112002812,12.046217035797213,0.32499980926513494,0.12767064606570777,0.5157497406005866,0.058466148493264924,0.9730333327079084,0.2871079445469249,0.7443915366542484,-0.814999580383299,98.46150234604019,50.26195772904546,0.22864179605366117,3,-0.4024996757507324,-0.5324997901916504,-0.5062499046325684,0.032500267028808594,1.515000343322754,0,0.018752270694113893,1.765948639698694,13.550000190734865,-2.1034437399699573,13.274999618530273,1.2272786384956174,13.395000457763672,0.018752270694113893
5468,2021-03-30,13.779999732971193,13.90999984741211,13.739999771118164,13.890000343322756,466092.0,-0.006130547389119445,1.266673448367995,-0.4888928448813029,57.47123223852787,55.13538189341652,-0.4412830036986808,-0.4097143546114186,-0.40059603231343743,0.07721508332027227,13.559411243243868,0.1700000762939453,0.10379330413322485,0.38949971199035893,-0.06688084766037505,0.8458802716410929,0.16130943216499283,0.617689991815725,-0.7134995460510254,81.0218663072869,34.45364205061772,0.22819027982536694,3,-0.29999971389770685,-0.4175000190734881,-0.448749780654909,0.11750030517577947,1.7100000381469709,1,0.10449931509157762,1.2448958937489538,13.864999771118164,1.765948639698694,13.550000190734865,-2.1034437399699573,13.274999618530273,0.10449931509157762
5469,2021-03-31,14.350000381469727,14.44499969482422,13.710000038146973,13.75,1625672.0,0.04136434394368682,-1.161762725936569,-5.454518657234013,69.93317066373949,56.708205386904844,-0.9146442664109014,-0.9164390196127368,-0.9912530242306001,-0.49603202545928227,15.528171620807399,0.7349996566772479,0.11477853440254293,0.8895003318786614,0.3058736131300872,1.4731270506272356,0.5976869725043734,1.1813136912529494,-1.2497602081298815,92.21316665389875,44.55452321625225,0.29181335937428715,3,-0.5875005722045898,-0.7200007438659668,-1.0312504768371582,-0.4525003433227539,1.3149995803833008,2,0.05853652798492415,1.266673448367995,13.779999732971193,1.2448958937489538,13.864999771118164,1.765948639698694,13.550000190734865,0.05853652798492415
5470,2021-04-01,14.399999618530273,14.399999618530273,14.239999771118164,14.345000267028807,1298599.0,0.0034842672983557144,4.818244871772642,0.09166552755640481,71.52314478951178,58.69821418185607,-0.8520116696736135,-0.9418770009030197,-1.0622370781453156,-0.5450281512018833,16.20630157364739,0.15999984741210938,0.1247548802730698,0.8932496070861813,0.17394969914044545,1.6125495150319171,0.5335996531133134,1.2528995610590492,-1.2190738739013653,96.31146708023832,46.87845819141549,0.35964995397286814,4,-0.6274995803833008,-0.7699999809265137,-1.1237497329711914,-0.5024995803833008,0.9950008392333984,3,0.07048613682021387,-1.161762725936569,14.350000381469727,1.266673448367995,13.779999732971193,1.2448958937489538,13.864999771118164,0.07048613682021387
5471,2021-04-06,14.44499969482422,14.529999732971193,14.279999732971193,14.40999984741211,902220.0,0.0031250053809750433,1.4390252979651417,0.6363683653829598,75.33934162007982,60.73945162086098,-0.7886953451386685,-0.9787780850270469,-1.128615277080046,-0.5905894775937899,16.610219861393112,0.25,0.1765296182278533,0.9012496948242212,0.07138056677173843,1.731118822876704,0.48631513079797983,1.3161842588504626,-1.1882295131835932,90.86020457866539,37.79584489529849,0.41493456402624174,4,-0.5674996376037615,-0.7725000381469744,-1.1837496757507342,-0.5474996566772479,1.155000686645506,1,0.04465216139774508,4.818244871772642,14.399999618530273,-1.161762725936569,14.350000381469727,1.266673448367995,13.779999732971193,0.04465216139774508
5472,2021-04-07,14.420000076293945,14.489999771118164,14.289999961853027,14.414999961853027,671561.0,-0.0017306762934188313,1.7586274935380122,0.14286103542233608,74.38200869836174,62.101762699168525,-0.6467196007310587,-0.9081943236393109,-1.1200834379233875,-0.568138412321435,17.46658468814572,0.19999980926513672,0.22503670615013327,0.8177500724792477,-0.08654648819540256,1.722046633153898,0.36560179214192345,1.269898352816572,-1.0613715305468734,86.58540272983541,28.733020820660172,0.45214828033732507,4,-0.5425000190734863,-0.7400002479553223,-1.1062500476837158,-0.5225000381469727,1.375,2,0.05478501786915824,1.4390252979651417,14.44499969482422,4.818244871772642,14.399999618530273,-1.161762725936569,14.350000381469727,0.05478501786915824
5473,2021-04-08,14.28499984741211,14.470000267028807,14.18000030517578,14.470000267028807,845708.0,-0.009362013049068696,2.1351276116441396,-36.99923707800842,77.15615839786372,65.3530313499798,-0.4360835241311918,-0.7332087515699381,-0.9970116239912628,-0.43585894451882723,18.6545732846903,0.28999996185302734,0.2751431935103277,0.6334998607635498,-0.3080111827550738,1.5750109042821734,0.16274433900423801,1.1042553825228616,-0.8326616066871075,70.12195405614105,5.39508219941456,0.4707555217593117,4,-0.4074997901916504,-0.5875000953674316,-0.9699997901916504,-0.3874998092651367,1.5299997329711914,3,0.07665385220337817,1.7586274935380122,14.420000076293945,1.4390252979651417,14.44499969482422,4.818244871772642,14.399999618530273,0.07665385220337817
5474,2021-04-09,14.295000076293945,14.390000343322756,14.225000381469727,14.260000228881836,567704.0,0.0007000510317574093,-2.1428701180745118,-0.18918793527401503,77.6223692277733,69.75675712716667,-0.34083564614067896,-0.7190363504171042,-1.0126224242946726,-0.4476712072881224,19.73072248281923,0.16499996185302912,0.3231383031612065,0.6047501087188714,-0.37691051254987684,1.5864107299876196,0.11391979808449726,1.0955804193532455,-0.7564489161892478,32.857131179479246,-36.97586214695482,0.49083031063437454,4,-0.41750001907348633,-0.5850000381469709,-1.0275001525878906,-0.39750003814697266,1.6350002288818342,4,0.08359564102458039,2.1351276116441396,14.28499984741211,1.7586274935380122,14.420000076293945,1.4390252979651417,14.44499969482422,0.08359564102458039
5475,2021-04-12,14.28499984741211,14.335000038146973,14.199999809265135,14.270000457763672,503855.0,-0.0006995613031454129,1.3478347403513156,0.4285558583106267,75.98036740754038,71.60826950338104,-0.1927723626966671,-0.6784508992875171,-1.0042737147642171,-0.4367653051908462,20.28152834544118,0.1350002288818377,0.33920344257692925,0.5532498836517341,-0.45631628953141856,1.5628160568348868,0.048466797060157774,1.0580329702433104,-0.6671328014780915,29.99991825635373,-41.35063258301634,0.5047830865915763,4,-0.2199997901916504,-0.5749998092651349,-1.1299998760223389,-0.3874998092651367,1.625,0,0.09660483928467944,-2.1428701180745118,14.295000076293945,2.1351276116441396,14.28499984741211,1.7586274935380122,14.420000076293945,0.09660483928467944
5476,2021-04-13,14.260000228881836,14.329999923706055,14.21500015258789,14.300000190734865,473908.0,-0.001750060818852761,1.3000085831179606,-2.666772634791573,74.8780460573265,72.69842656674717,-0.06310392317652358,-0.6194471003151669,-0.9741578435824625,-0.41139537828847494,21.098192017494313,0.11499977111816406,0.40865854042752403,0.48650026321411133,-0.5385958803470512,1.5115964067752738,-0.026047808566469044,0.9990483349946917,-0.5691625679848435,25.806471460478246,-45.914990918283905,0.512548071780581,4,-0.1400003433227539,-0.4700002670288068,-1.0375001430511475,-0.3625001907348633,1.564999580383299,1,0.07959328265528609,1.3478347403513156,14.28499984741211,-2.1428701180745118,14.295000076293945,2.1351276116441396,14.28499984741211,0.07959328265528609
5477,2021-04-14,14.21500015258789,14.3149995803833,14.175000190734865,14.265000343322756,403537.0,-0.003155685523959728,-1.153834867769536,1.2500059604701508,69.31505832826448,74.01440724338458,0.04108537530773049,-0.5316075069207677,-0.9181725178881432,-0.36532487180363304,22.227355338798038,0.13999938964843572,0.5164501110623672,0.39700016975402797,-0.6233784994855078,1.4173788389935638,-0.11318916486574082,0.9071895043737968,-0.4570295259249626,13.559305595965036,-54.67051026743005,0.510189334619768,4,-0.0950002670288086,-0.4250001907348615,-1.0087502002716064,-0.31750011444091797,1.72999954223633,2,0.0974323048902459,1.3000085831179606,14.260000228881836,1.3478347403513156,14.28499984741211,-2.1428701180745118,14.295000076293945,0.0974323048902459
5478,2021-04-15,14.239999771118164,14.265000343322756,14.125,14.199999809265135,428319.0,0.0017586787380878821,2.111080499719116,-0.7999961853172933,74.3515566597775,74.50533902072213,0.09856381287374028,-0.5115583442451417,-0.9311863480808871,-0.38933733407484716,23.556380146283324,0.14000034332275568,0.5673937306167609,0.3767498016357429,-0.6336606032515082,1.387160206522994,-0.12845540080788354,0.8819550040793693,-0.42026681595057447,43.39608382246537,-24.74205437575891,0.5052052024436259,4,0.08750009536743164,-0.44999980926513494,-1.0337498188018799,-0.3424997329711914,1.5799999237060565,3,0.10919946138831138,-1.153834867769536,14.21500015258789,1.3000085831179606,14.260000228881836,1.3478347403513156,14.28499984741211,0.10919946138831138
5479,2021-04-16,14.31999969482422,14.350000381469727,14.164999961853027,14.21500015258789,429091.0,0.005617972260667736,1.242416886299533,2.624991059294685,80.82596650267594,75.53898587774037,0.015489662476500854,-0.5239088686652398,-1.0010863367237448,-0.46931192988431825,25.538436885700342,0.18500041961669922,0.5852507790459534,0.3967497348785418,-0.5693725503074631,1.3628720200645468,-0.08631140771445978,0.8798108774715434,-0.4434453974323418,86.6663840969787,13.87900413602,0.4830611425930024,4,0.007500171661375177,-0.5299997329711914,-1.1137497425079363,-0.42249965667724787,1.5750007629394513,4,0.10439943557397058,2.111080499719116,14.239999771118164,-1.153834867769536,14.21500015258789,1.3000085831179606,14.260000228881836,0.10439943557397058
5480,2021-04-19,14.454999923706055,14.520000457763672,14.244999885559082,14.31999969482422,555901.0,0.00942739048595298,1.0754658586265717,1.285722070844648,79.09968200621266,75.95680147619959,-0.12391980157512705,-0.5828622127367691,-1.1232425482815849,-0.6023040056545348,27.894699403274327,0.27500057220458984,0.6363533274923974,0.46449995040893555,-0.4490868460275248,1.378086746845396,0.007706552190706262,0.9212933486271648,-0.52616999146783,83.54418766357307,11.980026351829395,0.4567933982182298,4,-0.13249969482421875,-0.6649999618530256,-1.2487499713897705,-0.557499885559082,1.4750003814697248,0,0.10204084325526286,1.242416886299533,14.31999969482422,2.111080499719116,14.239999771118164,-1.153834867769536,14.21500015258789,0.10204084325526286
5481,2021-04-20,14.270000457763672,14.46500015258789,14.234999656677244,14.414999961853027,852780.0,-0.012798302796182326,-1.139528488101292,-1.0740685796634737,64.21055801689175,74.82664028936958,0.03759947200921765,-0.33261309839553377,-0.9214811235230336,-0.4199443768564599,30.0508777102067,0.2300004959106463,0.6032337869217663,0.22725048065185582,-0.619050896824934,1.0735518581286456,-0.19590020808653819,0.6504011693902498,-0.2930769414668095,36.70893410721701,-30.153607833296697,0.42315068873839445,4,0.05249977111816406,-0.48000049591064275,-1.0600004196166992,-0.3725004196166992,1.5599994659423828,1,0.11492637260261529,1.0754658586265717,14.454999923706055,1.242416886299533,14.31999969482422,2.111080499719116,14.239999771118164,0.11492637260261529
5482,2021-04-21,14.399999618530273,14.494999885559082,14.239999771118164,14.270000457763672,425214.0,0.009109961919859355,-1.6842041861165487,-0.8965490025847951,71.08845501344544,74.15245102443421,-0.10676230590445179,-0.39131505280003864,-1.0283488393101834,-0.5511357132267776,32.33370006004614,0.25500011444091797,0.5628015860769082,0.29924964904785156,-0.47098791280005514,1.0694872108957583,-0.08586913187610179,0.6843684299718049,-0.3788300048994646,69.62007590755888,4.360695576213232,0.38511878092395335,4,-0.0774993896484375,-0.6099996566772443,-1.1812496185302734,-0.5024995803833008,1.4500007629394531,2,0.09895834920031077,-1.139528488101292,14.270000457763672,1.0754658586265717,14.454999923706055,1.242416886299533,14.31999969482422,0.09895834920031077
5483,2021-04-22,14.44499969482422,14.55500030517578,14.395000457763672,14.395000457763672,700157.0,0.0031250053809750433,-5.4000915541313095,0.3846119987675651,55.02643046436486,71.64179116183327,-0.14156689014530066,-0.3822751921238581,-1.0524414191832232,-0.5977969179889779,33.77662024450143,0.1599998474121076,0.5087867568734339,0.29749975204467916,-0.4343075925048865,1.0293070965942448,-0.06840392023010367,0.663403424319462,-0.38312367164618166,71.79474012397833,9.53402171569185,0.36590367227478277,4,-0.1049995422363299,-0.6424994468688983,-1.219999551773073,-0.5474996566772479,1.4200000762939435,3,0.1038421621107728,-1.6842041861165487,14.399999618530273,-1.139528488101292,14.270000457763672,1.0754658586265717,14.454999923706055,0.1038421621107728
5484,2021-04-23,14.1899995803833,14.479999542236328,14.130000114440918,14.479999542236328,707539.0,-0.017653175481359695,1.4137894747226945,-5.8000877393757,40.86955295842561,67.74058955637608,0.10836869352434064,-0.06815635603980397,-0.7713287709603289,-0.3489913609032911,34.78115235309174,0.34999942779541016,0.44959683522569804,0.0027496814727783203,-0.6376077868374459,0.6431071497830025,-0.3174290526823338,0.32292841562789043,-0.07881112900548715,14.117515062437649,-42.02519217922567,0.32017873415511205,4,0.15000057220458984,-0.3874993324279785,-0.9649994373321533,-0.2924995422363281,1.640000343322754,4,0.11486963795927685,-5.4000915541313095,14.44499969482422,-1.6842041861165487,14.399999618530273,-1.139528488101292,14.270000457763672,0.11486963795927685
5485,2021-04-26,14.170000076293945,14.270000457763672,14.100000381469727,14.100000381469727,448549.0,-0.001409408363690412,-3.85716621253406,-0.24137828976575781,37.77777401016913,63.618337106691925,0.12330703218707484,0.023539124341976247,-0.7213645849411918,-0.3306552885882219,36.01156957564038,0.1700000762939453,0.39212249744244154,-0.06199984550476145,-0.5379077768162901,0.4139080858067672,-0.2999538111605258,0.17595412015100287,0.38500022888183416,15.38455089268129,-34.86435860025007,0.23795396565576435,4,0.1575002670288086,-0.36749982833862305,-0.8962500095367432,-0.27250003814697266,1.7100000381469727,0,0.12173608836852501,1.4137894747226945,14.1899995803833,-5.4000915541313095,14.44499969482422,-1.6842041861165487,14.399999618530273,0.12173608836852501
5486,2021-04-27,14.175000190734865,14.289999961853027,14.095000267028807,14.140000343322756,648212.0,0.00035286622540575685,-2.1199951171873512,0.5,38.9140181673033,60.24044375547402,0.11731903066278448,0.07142523467073225,-0.6921779178585137,-0.33507125579423125,37.06635080285198,0.19499969482422053,0.3301315405551808,-0.08824973106384171,-0.4420006966418324,0.265501234514149,-0.26512521385283705,0.08862575172515363,0.3709001159667942,17.39128631995848,-27.09385595734216,0.1768754827889949,4,0.1500000953674281,-0.3575000762939471,-0.9137501716613787,-0.2775001525878924,1.689999580383299,1,0.12380953021701036,-3.85716621253406,14.170000076293945,1.4137894747226945,14.1899995803833,-5.4000915541313095,14.44499969482422,0.12380953021701036
5487,2021-04-28,14.125,14.229999542236328,14.06999969482422,14.164999961853027,694486.0,-0.0035273502689295855,-1.1333231608461234,-1.1428610354223434,42.15685907852495,56.66325513533484,0.17121524165323265,0.14957131639086185,-0.6133475438540437,-0.2854902590269628,37.283334923877035,0.1599998474121076,0.27268826176625893,-0.15124993324279856,-0.4595709021028469,0.15707103561724978,-0.30541041767282273,0.0029105511872256074,0.40286430511474514,11.34025483718707,-28.666782261595614,0.15416048443002375,4,0.1875,-0.2974996566772461,-0.8637499809265137,-0.22749996185302734,1.7700004577636719,2,0.12070795920042876,-2.1199951171873512,14.175000190734865,-3.85716621253406,14.170000076293945,1.4137894747226945,14.1899995803833,0.12070795920042876
5488,2021-04-29,15.220000267028807,15.34000015258789,14.84000015258789,15.0,1517048.0,0.07752214279849956,1.173912863199577,-5.500011920940279,71.97151569984554,55.67942726835369,-0.8606605271537706,-0.876979510795497,-1.6731303708714922,-1.3763029835067684,38.2973822018135,1.2150001525878906,0.24530530931543915,0.8717503070831274,0.4146970455129928,1.328803568653262,0.6432236762980601,1.1002769378681947,-1.1500005722045863,90.55119351922201,47.589174894532505,0.2285266307850669,4,-0.5150003433227521,-0.9374999999999982,-1.9587502479553205,-1.3225002288818342,0.7399997711181658,3,0.04139291086647967,-1.1333231608461234,14.125,-2.1199951171873512,14.175000190734865,-3.85716621253406,14.170000076293945,0.04139291086647967
5489,2021-04-30,15.1899995803833,15.289999961853027,15.149999618530273,15.229999542236328,920859.0,-0.0019711357502730786,-1.3333412806268825,-0.18181778773836557,71.2941209205721,54.81214270328252,-0.7758624278823891,-0.8230181074684229,-1.616722550086152,-1.342166856511616,38.29525013761101,0.1400003433227539,0.24213621930032048,0.7997496604919441,0.20760397688749244,1.3918953440963957,0.5036768186897191,1.095822502294169,-1.1199998855590803,88.1889355796986,41.78675209665963,0.29607284180222576,4,-0.4849996566772461,-0.9074993133544922,-1.8612494468688965,-1.2924995422363281,0.7550001144409197,4,0.044437143474748586,1.173912863199577,15.220000267028807,-1.1333231608461234,14.125,-2.1199951171873512,14.175000190734865,0.044437143474748586
5490,2021-05-03,15.414999961853027,15.460000038146973,15.204999923706055,15.255000114440918,532770.0,0.014812402085928822,1.0400009155273438,-4.0,74.8387059725448,55.9930480316884,-0.9503003122961875,-1.0203944915301868,-1.8010347547811456,-1.564475701654608,38.37838780707153,0.2700004577636719,0.23694305459538434,0.9740000247955329,0.22510192443549393,1.722898125155572,0.5995509746155143,1.3484490749755516,-1.3196002578735335,96.76258523890907,45.782465362599346,0.3744490501800193,5,-0.6500000953674316,-1.0724997520446777,-2.1112499237060547,-1.5174999237060547,0.4549999237060547,0,0.02692182697891754,-1.3333412806268825,15.1899995803833,1.173912863199577,15.220000267028807,-1.1333231608461234,14.125,0.02692182697891754
5491,2021-05-04,15.09000015258789,15.364999771118164,15.020000457763672,15.19499969482422,1281880.0,-0.02108334804212797,-1.81633320358116,-0.6562477648237004,66.79462867100608,55.515956215861806,-0.5551290146633132,-0.6794299840305307,-1.4390903285860634,-1.2406427826806894,37.94943075547298,0.39499950408935547,0.20793239319229606,0.6167501926422112,-0.18645571719715015,1.4199561024815726,0.21514723772252964,1.0183531475618928,-0.9400164352416969,73.38130977186603,16.937873743084175,0.4016029549196807,5,-0.3250002861022949,-0.747499942779541,-1.786250114440918,-1.192500114440918,0.7699995040893537,1,0.05235254830117042,1.0400009155273438,15.414999961853027,-1.3333412806268825,15.1899995803833,1.173912863199577,15.220000267028807,0.05235254830117042
5492,2021-05-05,15.210000038146973,15.34000015258789,15.104999542236328,15.135000228881836,655823.0,0.007952278618002628,-2.4814600272677825,-0.7142870118074357,67.96296917689068,56.953349406142465,-0.612564977500865,-0.7770502332753217,-1.516604503133589,-1.364955723590045,37.49729233178753,0.25,0.18156745974382105,0.6972500801086419,-0.17007173417016475,1.5645718943874485,0.26358917296923856,1.1309109872480452,-1.0076156679687482,59.67741191200968,1.5181577867832132,0.4336609071394029,5,-0.44500017166137695,-0.679999828338623,-1.90625,-1.4900002479553223,0.6099996566772479,2,0.04306375616886515,-1.81633320358116,15.09000015258789,1.0400009155273438,15.414999961853027,-1.3333412806268825,15.1899995803833,0.04306375616886515
5493,2021-05-06,15.380000114440918,15.395000457763672,15.21500015258789,15.21500015258789,638120.0,0.01117686231871029,-1.1818223853423113,2.2000050862759557,68.99642355035516,60.07855724969019,-0.7107281054379211,-0.9073286753538277,-1.6444912630143662,-1.5388031254991361,37.568525960996546,0.18500041961669922,0.2071521110277459,0.8125001430511478,-0.12933181278238415,1.7543320988846798,0.34158416513438183,1.2834161209679138,-1.1273111175439432,81.81818181818183,26.138603517178538,0.470915977916766,5,-0.6150002479553223,-0.7950000762939453,-1.9825000762939453,-1.6600003242492676,0.46000003814697266,3,0.03348506758717118,-2.4814600272677825,15.210000038146973,-1.81633320358116,15.09000015258789,1.0400009155273438,15.414999961853027,0.03348506758717118
5494,2021-05-07,15.489999771118164,15.545000076293945,15.274999618530273,15.40999984741211,696520.0,0.0071521232677991264,1.8421020930582743,0.4848481345548074,68.71609540470288,63.5161485157495,-0.68943113852972,-0.9731031603958016,-1.7081356609577902,-1.651011650769373,37.73330264025233,0.2700004577636719,0.2169654917538537,0.8627498149871826,-0.15486595171342543,1.8803655816877907,0.3539419316368786,1.3715576983374866,-1.1890183325711892,89.5237437829472,35.825182470781144,0.508807883350304,5,-0.682499885559082,-0.8624997138977051,-2.0687499046325684,-1.8249998092651367,0.3900003433227539,4,0.030342173916951598,-1.1818223853423113,15.380000114440918,-2.4814600272677825,15.210000038146973,-1.81633320358116,15.09000015258789,0.030342173916951598
5495,2021-05-10,15.664999961853027,15.664999961853027,15.46500015258789,15.520000457763672,529365.0,0.011297623842523086,1.7586274935380122,1.8124955296473786,75.31759430384717,67.56099030869882,-0.7041085987854192,-1.095587620516124,-1.8370151040990148,-1.8208386639975842,38.09756618287965,0.19999980926513672,0.2652564371517965,0.96875,-0.13467945809336435,2.0721794580933643,0.41703527095331694,1.520464729046683,-1.2893774050412343,100.0,42.32847644992763,0.5517147290466824,5,-0.7975001335144043,-0.7975001335144043,-1.968750238418579,-2.0250000953674316,0.1599998474121076,0,0.017874224937953542,1.8421020930582743,15.489999771118164,-1.1818223853423113,15.380000114440918,-2.4814600272677825,15.210000038146973,0.017874224937953542
5496,2021-05-11,15.395000457763672,15.585000038146973,15.3149995803833,15.5600004196167,721037.0,-0.017235844541771517,1.5116415235780218,-1.1379346632202731,67.18481315892458,70.34187409540988,-0.27139263829685056,-0.7759819188999089,-1.5172785554461932,-1.5467044718009362,38.232561807026435,0.35000038146972656,0.35276161633163206,0.6420004844665534,-0.4834861567348909,1.7674871256679978,0.07925716386583126,1.2047438050672756,-0.9162277085485808,51.78583896880637,-4.193576358603629,0.5627433206007225,5,-0.1425004005432129,-0.5275006294250488,-1.6937506198883057,-1.8400006294250488,0.4549999237060547,1,0.030854135347288647,1.7586274935380122,15.664999961853027,1.8421020930582743,15.489999771118164,-1.1818223853423113,15.380000114440918,0.030854135347288647
5497,2021-05-12,15.600000381469727,15.699999809265135,15.470000267028807,15.470000267028807,708094.0,0.013316006340400754,-2.5384513809924574,-0.7878796636129923,68.90344633826555,70.00097749967878,-0.2739716016569176,-0.9190195736775202,-1.6762261679553934,-1.748491235405913,38.65898751371843,0.30499935150146307,0.46106659954200246,0.777750396728516,-0.3783752070283217,1.9338760004853537,0.19968759485009713,1.3558131986069348,-1.0263294552435998,79.38154668386588,24.353305749785797,0.5780628018784185,5,-0.24000024795532227,-0.7150006294250488,-1.825000524520874,-2.075000286102295,0.375,2,0.016666619798058058,1.5116415235780218,15.395000457763672,1.7586274935380122,15.664999961853027,1.8421020930582743,15.489999771118164,0.016666619798058058
5498,2021-05-13,15.795000076293945,15.859999656677244,15.4350004196167,15.5600004196167,602398.0,0.012499980131785549,1.3287704877341537,1.8076880754135394,76.79466706575576,70.61214929358806,-0.42334981710421893,-1.0451339568567857,-1.8182507856490915,-1.9359178090815874,39.47074628761372,0.4249992370605451,0.584045712221986,0.895000076293945,-0.3045877114408668,2.0945878640287585,0.2952061824265382,1.4947939701613517,-1.1086962617639173,88.88896134277363,27.50080838462395,0.5997938938674064,5,-0.35500001907348633,-0.8300004005432129,-2.0162501335144043,-2.2800002098083496,-0.11499977111816584,3,0.0015827552016156599,-2.5384513809924574,15.600000381469727,1.5116415235780218,15.395000457763672,1.7586274935380122,15.664999961853027,0.0015827552016156599
5499,2021-05-14,15.8149995803833,15.9350004196167,15.649999618530273,15.875,560307.0,0.0012661920856442688,2.166653421282683,-0.2553213075502709,77.46243016604123,70.90367420397656,-0.38595720878562645,-0.9985872322995135,-1.7837893919961303,-1.9429616917708508,40.14117128703315,0.2850008010864258,0.7199027227389116,0.8402495861053474,-0.39300662857685964,2.0735058007875544,0.22362147876424388,1.456877693446451,-0.9878522647956061,80.64505212899812,12.882653191133798,0.6166281073411032,5,-0.33749914169311523,-0.8124995231628418,-2.0274996757507324,-2.299999713897705,-0.054999351501464844,4,0.0015808139657240705,1.3287704877341537,15.795000076293945,-2.5384513809924574,15.600000381469727,1.5116415235780218,15.395000457763672,0.0015808139657240705
5500,2021-05-17,15.93000030517578,15.970000267028807,15.8100004196167,15.850000381469727,465616.0,0.007271623638556601,1.0000000000000222,-1.3333227370261167,78.26086689442226,72.17770067324503,-0.46960683517228574,-1.0513205277746653,-1.8587949618659412,-2.0443662186733214,40.44311427383249,0.1599998474121076,0.7179511655979969,0.8815002918243398,-0.3964879254710194,2.159488509119697,0.24250618317666017,1.5204944004720193,-0.9477535550240237,93.89314199686088,18.94290654927427,0.6389941086476789,5,-0.3925004005432111,-0.9100003242492658,-2.1362502574920637,-2.4150004386901838,-0.2750005722045863,0,-0.0031387438654735256,2.166653421282683,15.8149995803833,1.3287704877341537,15.795000076293945,-2.5384513809924574,15.600000381469727,-0.0031387438654735256
5501,2021-05-18,15.90999984741211,15.989999771118164,15.760000228881836,15.890000343322756,820120.0,-0.0012555214928132719,1.5555596763853494,0.24999403952982147,79.02438056154818,73.40674638265142,-0.3587874790143175,-0.9509093948259331,-1.8056218498874745,-2.0098696353669983,40.7278568909889,0.22999954223632812,0.7217590706381607,0.7794998645782467,-0.4986234679910879,2.0576231971475796,0.14043819829358029,1.4185615308629131,-0.7697125345600249,85.58558248948809,2.4821587389768496,0.6390616662846668,5,-0.30749988555908203,-0.880000114440918,-2.0224997997283936,-2.3949999809265137,-0.3800001144409162,1,-0.005342554303091385,1.0000000000000222,15.93000030517578,2.166653421282683,15.8149995803833,1.3287704877341537,15.795000076293945,-0.005342554303091385
5502,2021-05-19,15.824999809265135,15.975000381469727,15.760000228881836,15.895000457763672,470154.0,-0.005342554303091385,-1.150003576282097,-3.5001192122458815,64.64889553920688,72.92368771474605,-0.1982205200754663,-0.794407832156816,-1.6730846654858649,-1.9101617274540619,40.952093519192715,0.21500015258789062,0.6928292621360583,0.6232498168945302,-0.6422240408871271,1.8887236746761893,-0.00948711199629848,1.2559867457853588,-0.5317642539251555,70.27024240539251,-11.399879956164327,0.6327369288908294,5,-0.1925001144409162,-0.7950000762939435,-1.8699998855590803,-2.3099999427795392,-0.22000026702880682,2,0.0015798150082728668,1.5555596763853494,15.90999984741211,1.0000000000000222,15.93000030517578,2.166653421282683,15.8149995803833,0.0015798150082728668
5503,2021-05-20,15.94499969482422,15.970000267028807,15.795000076293945,15.854999542236328,332461.0,0.007582931248367508,1.499979564311151,-1.2857045544338561,67.51740621795733,72.79050002732988,-0.2566347678394685,-0.8393009982851236,-1.7447847848622082,-2.01811939432314,41.03593163672732,0.1750001907348615,0.71099979150015,0.6682497024536147,-0.5861332248790614,1.9226326297862908,0.04105823878727577,1.2954411661199536,-0.5263465806441676,86.76468938280523,5.674638944883455,0.6271914636663384,5,-0.2925000190734881,-0.9149999618530291,-1.9899997711181658,-2.429999828338625,-0.39499950408935547,3,0.0018815106440701612,-1.150003576282097,15.824999809265135,1.5555596763853494,15.90999984741211,1.0000000000000222,15.93000030517578,0.0018815106440701612
5504,2021-05-21,15.81999969482422,15.984999656677244,15.75,15.96500015258789,836905.0,-0.007839448252894954,1.5405441629808632,-1.6111134658584658,59.854011211129674,71.07232412813904,-0.089291485525683,-0.6175883080282834,-1.5790340443025013,-1.882240652548914,42.51320231468207,0.23499965667724432,0.7154947443032444,0.4617496967315695,-0.7040129650780589,1.6275123585411961,-0.1211316341732438,1.0446310276363828,-0.2985041823953072,29.166567325498043,-47.878001137970735,0.5828813309048136,5,-0.1675000190734881,-0.7899999618530291,-1.761249780654909,-2.304999828338625,-0.3549995422363299,4,-0.008849519111826853,1.499979564311151,15.94499969482422,-1.150003576282097,15.824999809265135,1.5555596763853494,15.90999984741211,-0.008849519111826853
5505,2021-05-24,15.895000457763672,15.954999923706055,15.78499984741211,15.864999771118164,480451.0,0.004740882704567184,1.2666734483679412,-0.2069006340269947,72.29917365851597,71.64058640587142,-0.14330580049898956,-0.5868165972592081,-1.609476877182562,-1.945257241805022,44.22224636212712,0.1700000762939453,0.7063876761762167,0.45050044059753347,-0.594048732962527,1.495049614157594,-0.07177414618249678,0.9727750273775637,-0.2891741787706934,60.41691501959008,-16.385018169340228,0.5222745867800302,5,-0.18250036239624023,-0.8650007247924805,-1.8362505435943604,-2.380000591278076,-0.5050001144409162,0,-0.00849325102195242,1.5405441629808632,15.81999969482422,1.499979564311151,15.94499969482422,-1.150003576282097,15.824999809265135,-0.00849325102195242
5506,2021-05-25,15.93000030517578,16.0,15.78499984741211,15.78499984741211,515930.0,0.002201940635680355,-1.9655099839520138,4.8332379680843705,70.93023707120007,71.8657853761975,-0.10553302866875214,-0.5097289034889965,-1.5976262762326119,-1.966670356750745,45.99496283748057,0.21500015258789062,0.693374187728951,0.39775028228759624,-0.47917299782216993,1.2746735623973606,-0.04071135776728596,0.8362119223424784,-0.255022797600267,72.00012207031179,-6.6801091511077715,0.4384616400548825,5,-0.21250009536742986,-0.8950004577636701,-1.8737502098083478,-2.4150004386901838,-0.5500001907348615,1,-0.017263061326824758,1.2666734483679412,15.895000457763672,1.5405441629808632,15.81999969482422,1.499979564311151,15.94499969482422,-0.017263061326824758
5507,2021-05-26,15.829999923706055,16.059999465942386,15.824999809265135,15.970000267028807,448604.0,-0.006277487730947162,-2.1333168030415703,-0.9655165609955009,63.63635312755942,70.40375049417567,0.03411091418698575,-0.29033025008302715,-1.4477477004082608,-1.8580774399124707,48.04851964240102,0.23499965667725142,0.6427956349641981,0.21249990463256907,-0.3707170768758523,0.7957168861409905,-0.07910858612164162,0.5041083953867798,-0.09001791764564437,25.806471460477525,-50.30906639337209,0.29160849075421114,5,0.024999618530275214,-0.7650003433227504,-1.773749828338623,-2.315000057220459,-0.3000001907348615,2,-0.018951370320956173,-1.9655099839520138,15.93000030517578,1.2666734483679412,15.895000457763672,1.5405441629808632,15.81999969482422,-0.018951370320956173
5508,2021-05-27,15.850000381469727,15.989999771118164,15.800000190734865,15.845000267028807,1534853.0,0.001263452802278353,-2.9999799227025163,-0.035715015565302204,61.53847094352544,68.63442169167391,0.025404239420675268,-0.2748019269455142,-1.4169315630223842,-1.8690423300199974,47.66808601027182,0.189999580383299,0.638468078714789,0.2010003566741947,-0.35942806669079985,0.7614287800391892,-0.07921385500830169,0.4812145683566911,0.2099990844726598,32.25824314430003,-40.41960921853988,0.28021421168249716,5,0.05499935150146662,-0.7850008010864222,-1.793750286102295,-2.335000514984131,0.2999992370605469,3,-0.015457465825668315,-2.1333168030415703,15.829999923706055,-1.9655099839520138,15.93000030517578,1.2666734483679412,15.895000457763672,-0.015457465825668315
5509,2021-05-28,15.864999771118164,16.004999160766598,15.850000381469727,15.869999885559082,553369.0,0.0009463337089867796,-7.857353061391115,-0.9999999999996447,57.14284741149056,66.28797508245927,0.020387180383778514,-0.24942742208432733,-1.372961177238146,-1.8777811144120555,47.28048514568477,0.15499877929687145,0.6109545653072121,0.18224973678588796,-0.3419184370535291,0.7064179106253032,-0.07983435013382056,0.4443338237055965,0.1949996948242223,29.09092170149568,-38.47309819376964,0.26208408691970786,5,0.03999996185302912,-0.8000001907348597,-1.7937495708465576,-2.3374996185302734,0.4050006866455078,4,-0.019855000625764174,-2.9999799227025163,15.850000381469727,-2.1333168030415703,15.829999923706055,-1.9655099839520138,15.93000030517578,-0.019855000625764174
5510,2021-05-31,15.829999923706055,15.949999809265135,15.789999961853027,15.885000228881836,291593.0,-0.0022061045015472347,-1.3703640910439274,10.999809269502194,68.66949030445522,65.13743172056006,0.0443769350110248,-0.1915642996044582,-1.2778600400635725,-1.8354630921390687,46.48207809291892,0.1599998474121076,0.5392553938176707,0.12649989128112793,-0.3857612435864688,0.6387610261487247,-0.12963067615267043,0.3826304587149263,0.224799556732183,16.363686805984017,-50.998688081820376,0.2561305674337983,5,0.0749998092651385,-0.7650003433227504,-1.7587497234344482,-2.302499771118164,0.5249996185302734,0,-0.023057471438869825,-7.857353061391115,15.864999771118164,-2.9999799227025163,15.850000381469727,-2.1333168030415703,15.829999923706055,-0.023057471438869825
5511,2021-06-01,15.880000114440918,15.920000076293945,15.854999542236328,15.885000228881836,330283.0,0.003158571760950357,-1.3636016853640351,0.09091066722152864,63.8613566898287,65.04992740396249,-0.01153976608344287,-0.1890371157313986,-1.2696461603440774,-1.8777002262156657,46.47881974325008,0.09000015258789062,0.4622437169906881,0.13700008392333984,-0.2909742545376659,0.5649744223843474,-0.07698708530716303,0.3509872531538427,0.16420738525390988,33.33345107111907,-31.165683535751185,0.21398716923050357,6,0.024999618530275214,-0.8150005340576136,-1.8149998188018799,-2.3524999618530273,0.9600000381469727,1,-0.030856408538219582,-1.3703640910439274,15.829999923706055,-7.857353061391115,15.864999771118164,-2.9999799227025163,15.850000381469727,-0.030856408538219582
5512,2021-06-02,15.864999771118164,15.93000030517578,15.835000038146973,15.899999618530273,472065.0,-0.0009446059958848618,-1.0000200774991093,6.999809269502194,54.21683978306832,63.57208668897482,0.010874877523562532,-0.12906715540082914,-1.1958893529815935,-1.8643658605974487,46.424245211838894,0.09500026702880682,0.3660053535237111,0.08924975395202672,-0.2599940534045331,0.43849356130858475,-0.08537214972625229,0.26387165763030573,0.1690394270629909,34.88376219266125,-25.434287202807894,0.17462190367827912,6,0.03999996185302912,-0.8000001907348597,-1.7937495708465576,-2.3374996185302734,0.7100009918212891,2,-0.030570416871998685,-1.3636016853640351,15.880000114440918,-1.3703640910439274,15.829999923706055,-7.857353061391115,15.864999771118164,-0.030570416871998685
5513,2021-06-03,15.895000457763672,15.9399995803833,15.81999969482422,15.880000114440918,539271.0,0.0018909982400454606,1.2857428314516597,-0.42858310626702995,54.76193990283912,63.006300988053646,-0.030132851680047423,-0.12491132998811239,-1.1742777874353791,-1.8911646756615994,46.23027018271994,0.11999988555908025,0.26590252412342785,0.0935004234313972,-0.20516495525918188,0.3921658021219745,-0.05583226591389234,0.24283311277668673,0.12927717096435742,48.83762192660753,-8.541168537299441,0.1493326893452889,6,0.027499198913575995,-0.4450006484985334,-1.825000286102295,-2.3675003051757812,0.7399997711181641,3,-0.022963240911024974,-1.0000200774991093,15.864999771118164,-1.3636016853640351,15.880000114440918,-1.3703640910439274,15.829999923706055,-0.022963240911024974
5514,2021-06-04,15.960000038146973,15.975000381469727,15.925000190734865,15.93000030517578,928019.0,0.004089309752209003,-1.500011920940457,1.9999364231675163,51.89871278415515,60.73958311312467,-0.0817855657049904,-0.16115687584631289,-1.182138328442118,-1.9570227216479203,45.811288155580364,0.07999992370605469,0.24446451566911698,0.13499999046325684,-0.13283720074036154,0.4028371816668752,0.0010813948614476487,0.268918586065066,0.05490648390605557,91.89172470320176,37.515261736535095,0.13391859560180908,6,-0.037500381469724786,-0.42000007629394354,-1.466249942779541,-2.0399999618530273,0.8200006484985352,4,0.011904735584534532,1.2857428314516597,15.895000457763672,-1.0000200774991093,15.864999771118164,-1.3636016853640351,15.880000114440918,0.011904735584534532
5515,2021-06-07,15.94499969482422,15.994999885559082,15.890000343322756,15.960000038146973,652096.0,-0.000939871133264325,1.4705763556193414,-0.5000158947133295,52.229284660820845,58.66169951197141,-0.06587436424116255,-0.13081084489151884,-1.105126590242401,-1.9409808919148883,45.077606872316956,0.10499954223632635,0.20325631140591227,0.10599966049194443,-0.15582772741891482,0.36782704840280545,-0.024914033463485197,0.23691335444737405,0.06091056482080681,71.4284935776924,20.132295320711044,0.13091369395543015,6,-0.019999980926513672,-0.4049997329711914,-1.4512495994567889,-1.8899993896484393,0.9850006103515572,0,0.020382613305721664,-1.500011920940457,15.960000038146973,1.2857428314516597,15.895000457763672,-1.0000200774991093,15.864999771118164,0.020382613305721664
5516,2021-06-08,15.869999885559082,15.979999542236328,15.864999771118164,15.979999542236328,745400.0,-0.004703656989688332,1.090911455398247,7.3331426028363955,52.90322501255167,57.46912972141501,-0.0003136494169933002,-0.019395072078475906,-0.9765737965566199,-1.8681593819402593,44.94742922505498,0.11499977111816406,0.19020930029470762,0.007249879837036843,-0.15047983835117407,0.16497959802524775,-0.07161497925706861,0.0861147389311423,0.12727396217426445,28.571506422307603,-19.485014479138673,0.07886485909410561,6,0.027499675750730646,-0.3299999237060529,-1.3162498474121094,-1.744999885559082,0.9600000381469727,1,0.03056078514017968,1.4705763556193414,15.94499969482422,-1.500011920940457,15.960000038146973,1.2857428314516597,15.895000457763672,0.03056078514017968
5517,2021-06-09,15.859999656677244,15.899999618530273,15.78499984741211,15.899999618530273,669438.0,-0.0006301341495873469,4.749994039529838,0.3636371517994318,43.609037652103154,55.476970466812524,0.01608060784648835,0.01168127874793079,-0.9221875718775632,-1.8578629763574597,44.3821023530845,0.11499977111816406,0.1455186506651991,-0.015750312805177913,-0.1139057987160843,0.08240517310572848,-0.064828055760632,0.03332743015027617,0.1350002288818377,35.71418840059679,-7.138422543492588,0.04907774295545346,6,0.034999847412109375,-0.2775001525878871,-1.3062496185302717,-1.7349996566772443,0.9700002670288104,2,0.06179070095364447,1.090911455398247,15.869999885559082,1.4705763556193414,15.94499969482422,-1.500011920940457,15.960000038146973,0.06179070095364447
5518,2021-06-10,15.81999969482422,15.859999656677244,15.550000190734865,15.649999618530273,976743.0,-0.0025220657452021955,1.4799957275390694,-4.250005960470018,50.0,54.683320754424685,0.05741526836671795,0.0565495015395463,-0.8346110496743311,-1.8156408600538079,42.96762527329757,0.30999946594237926,0.10036810261042994,-0.057000255584714665,-0.15139045472648505,0.037389943557055716,-0.10419535515559986,-0.009805156013829475,0.16240018844604265,60.67408747235439,15.425611017807213,0.047195099570885454,6,-0.04749965667724787,-0.18249988555908203,-1.1724996566772479,-1.6949996948242205,1.040000915527342,3,0.047724467931705705,4.749994039529838,15.859999656677244,1.090911455398247,15.869999885559082,1.4705763556193414,15.94499969482422,0.047724467931705705
5519,2021-06-11,15.84000015258789,15.960000038146973,15.80500030517578,15.904999732971193,821342.0,0.0012642514633052215,-1.2963046687906297,-0.38235030124875824,44.761890921773436,52.0269208230156,0.037432066661692076,0.040599621164139066,-0.8241972503431167,-1.8308053981415036,41.52139091139845,0.15499973297119318,0.07839861179502172,-0.03824982643127406,-0.12980235236332938,0.05330269950078126,-0.08402608939730172,0.0075264365347536,-0.28999996185302557,65.16857544533391,20.936665970587526,0.04577626296602788,6,-0.06750011444091797,-0.17250061035156072,-1.1650002002716064,-1.7150001525878906,0.7600002288818359,4,0.05018939827245261,1.4799957275390694,15.81999969482422,4.749994039529838,15.859999656677244,1.090911455398247,15.869999885559082,0.05018939827245261
5520,2021-06-14,15.880000114440918,16.03499984741211,15.875,15.875,972987.0,0.002525250092658027,-62.99847415601755,-0.07692533415496364,45.28301547286817,49.962660687797765,0.005889890513060436,-0.0035186984794890463,-0.8343029474133363,-1.865927259992791,40.05761875826012,0.19499969482421875,0.06086693575202773,0.0042501449584957385,-0.08402433670263143,0.09252462661962291,-0.039887095872067846,0.04838738578905932,-0.3299999237060529,68.04126954787928,26.193214682243983,0.04413724083056349,6,-0.08750009536743164,-0.1925005912780744,-1.1625001430511475,-1.700000286102295,0.5700006484985352,0,0.05667509859689157,-1.2963046687906297,15.84000015258789,1.4799957275390694,15.81999969482422,4.749994039529838,15.859999656677244,0.05667509859689157
5521,2021-06-15,15.824999809265135,15.960000038146973,15.779999732971193,15.9350004196167,598998.0,-0.003463495263187455,1.2500059604701397,-21.999618539004743,49.484525946739744,49.436848039316814,0.05841041948273684,0.04720746143121879,-0.7508818397344612,-1.8065586529573086,38.572446234494194,0.18000030517577947,0.05029030300584836,-0.04650015830993759,-0.13600769852063266,0.04300738190075748,-0.09125392841528601,-0.0017463882045891665,-0.2555996322631806,56.70099241189269,12.294047795794341,0.044753770105347854,6,-0.032499790191648614,-0.13750028610229137,-0.9574999809265119,-1.5850000381469709,0.6750001907348651,1,0.06982625650735819,-62.99847415601755,15.880000114440918,-1.2963046687906297,15.84000015258789,1.4799957275390694,15.81999969482422,0.06982625650735819
5522,2021-06-16,15.850000381469727,15.925000190734865,15.734999656677244,15.850000381469727,542704.0,0.0015798150082728668,1.5333468967358699,-0.0,50.0,48.907743605668024,0.03470838966263301,0.025482398761607072,-0.7457791894924988,-1.824206959486764,36.91577396794608,0.19000053405762074,0.027852921178405765,-0.02274961471557546,-0.11019742156542023,0.0646981921342693,-0.06647351814049784,0.020974288709346922,-0.26197621765136603,61.855753216440824,15.25476797569123,0.04372390342492257,6,-0.057500362396240234,-0.10250043869018377,-0.7900004386901855,-1.6100006103515625,0.6299991607666016,2,0.06182962262777281,1.2500059604701397,15.824999809265135,-62.99847415601755,15.880000114440918,-1.2963046687906297,15.84000015258789,0.06182962262777281
5523,2021-06-17,15.975000381469727,16.014999389648438,15.69499969482422,15.779999732971193,881318.0,0.00788643514142362,1.3272818069268173,100.0,59.16668256117798,49.715295803115005,-0.08688736335986746,-0.10240515009258644,-0.8342506661626246,-1.9378597413299428,35.32284598580264,0.319999694824217,0.01378844253759759,0.10075035095214879,0.007263582779529543,0.19423711912476804,0.054006966865840056,0.14749373503845753,-0.3690971903076168,82.35310617195292,32.151827871290166,0.046743384086309236,6,-0.18250036239624023,-0.22750043869018377,-0.8525004386901855,-1.7175006866455078,0.7049999237060511,3,0.05352109682752104,1.5333468967358699,15.850000381469727,1.2500059604701397,15.824999809265135,-62.99847415601755,15.880000114440918,0.05352109682752104
5524,2021-06-18,15.68000030517578,15.960000038146973,15.55500030517578,15.800000190734865,1378165.0,-0.018466358012493966,-1.1891884229057061,-0.6153819819731938,41.279117476806846,48.498610560446785,0.18351660986301255,0.19138095078351824,-0.505719240768487,-1.6299192320326323,33.626679109112324,0.4200000762939471,0.006239343852843859,-0.18724975585937642,-0.31317688648272757,-0.061322625236025274,-0.2502133211710529,-0.12428619054769996,0.3549995422363299,26.041691501958912,-27.264995148599635,0.06296356531167602,6,0.11249971389770685,0.12499952316284713,-0.47750043869018377,-1.335000514984129,0.8850002288818342,4,0.07525512003888668,1.3272818069268173,15.975000381469727,1.5333468967358699,15.850000381469727,1.2500059604701397,15.824999809265135,0.07525512003888668
5525,2021-06-21,15.760000228881836,15.835000038146973,15.600000381469727,15.640000343322756,585322.0,0.005102035851341835,-1.3499988079059677,-0.9999999999999556,43.25845044388608,47.426968941706164,0.0832717071936866,0.10619315679540975,-0.5502444789012166,-1.6943064220888289,31.838849266762615,0.2349996566772461,-0.0029693812126367902,-0.1004998207092278,-0.23438507359535876,0.03338543217690315,-0.16744244715229328,-0.03355719426616233,0.2653996276855466,44.565289502927584,-10.802412739642484,0.06694262644306542,6,0.03249979019165039,0.04499959945679066,-0.5199999809265137,-1.3600001335144043,0.7749996185302734,0,0.053299501293692986,-1.1891884229057061,15.68000030517578,1.3272818069268173,15.975000381469727,1.5333468967358699,15.850000381469727,0.053299501293692986
5526,2021-06-22,15.654999732971193,15.8149995803833,15.614999771118164,15.800000190734865,405317.0,-0.006662467917875947,1.285722070844733,-1.2083383003918196,39.285738614081176,46.946602381925935,0.17273177590505817,0.1997776570234393,-0.4094520654550706,-1.5706324999788972,29.848375568285086,0.19999980926513672,-0.01776335238479909,-0.19175028800964178,-0.34987337020610276,-0.033627205813180794,-0.27081182910787227,-0.11268874691141129,0.3609921325683576,21.739049309207395,-34.72353375393776,0.07906154109823058,6,0.13750028610229315,0.15000009536743342,-0.37624979019165217,-1.224999427795412,0.8450002670288068,1,0.05078256426245087,-1.3499988079059677,15.760000228881836,-1.1891884229057061,15.68000030517578,1.3272818069268173,15.975000381469727,0.05078256426245087
5527,2021-06-23,15.529999732971193,15.755000114440918,15.529999732971193,15.635000228881836,527606.0,-0.00798466957088062,-3.28570131061491,0.7241390650074856,33.02324921200025,45.060296738814856,0.2749080592999462,0.31742453959485495,-0.24792399812707622,-1.4243827620151546,27.625673004333184,0.2250003814697248,-0.03676698505978493,-0.30175027847289826,-0.514161989820737,-0.0893385671250595,-0.4079561341468185,-0.195544422798978,0.4767723013610823,0.0,-55.054835541566476,0.10620585567391969,6,0.2525000572204572,0.2649998664855975,-0.2137498855590838,-1.0899996757507342,1.574999809265135,2,0.06245977358064181,1.285722070844733,15.654999732971193,-1.3499988079059677,15.760000228881836,-1.1891884229057061,15.68000030517578,0.06245977358064181
5528,2021-06-24,15.604999542236328,15.725000381469727,15.524999618530273,15.524999618530273,428294.0,0.004829350325480375,-4.0000238418806475,-0.7619004368716126,33.6405594762096,43.82459324486331,0.18573528023464547,0.23518692769661342,-0.2855770418389305,-1.4772414840624375,25.457811010071246,0.20000076293945312,-0.05082145382428216,-0.21450042724609375,-0.4495347676386068,0.020533913146421057,-0.33201759744235027,-0.09698325704983723,0.38270160004150355,18.390769318463338,-30.682376774558097,0.11751717019625724,6,0.17500019073486328,0.18750000000000178,-0.27374982833862305,-1.0849995613098145,1.5699996948242188,3,0.05607177351282422,-3.28570131061491,15.529999732971193,1.285722070844733,15.654999732971193,-1.3499988079059677,15.760000228881836,0.05607177351282422
5529,2021-06-25,15.550000190734865,15.635000228881836,15.460000038146973,15.609999656677244,580032.0,-0.0035244699208483166,2.1818039950062422,-0.7499940395297937,32.44448136691507,42.39808945531298,0.2182202802970945,0.2797186269098457,-0.19567904387971602,-1.40171295136342,23.262437745599545,0.17500019073486328,-0.05882885798152948,-0.25374979972839107,-0.5165261034513033,0.00902650399451943,-0.3851379515898472,-0.12236164786693493,0.409938860118114,24.00004069010464,-21.326373720851905,0.13138815186145533,6,0.18749952316284002,0.20999956130981445,-0.20875048637390314,-1.0300002098083514,1.6850004196166974,4,0.07266881675758419,-4.0000238418806475,15.604999542236328,-3.28570131061491,15.529999732971193,1.285722070844733,15.654999732971193,0.07266881675758419
5530,2021-06-28,15.46500015258789,15.5600004196167,15.420000076293945,15.545000076293945,367410.0,-0.005466240328255378,1.5454466638923567,1.3333439298090244,32.15862066068135,40.47298886797315,0.2661504043642786,0.35412807138882485,-0.08040065938162044,-1.2959905765939155,21.441340743135477,0.1400003433227539,-0.07264077596465413,-0.3204998493194573,-0.6232574332781304,-0.017742265360782383,-0.47187864129879387,-0.16912105734012073,0.4549437772486087,11.392438681078836,-34.564031840347596,0.15137879197933707,6,0.2524995803833008,0.2749996185302752,-0.12375044822692871,-0.945000171661377,2.1499996185302734,0,0.07112837831337826,2.1818039950062422,15.550000190734865,-4.0000238418806475,15.604999542236328,-3.28570131061491,15.529999732971193,0.07112837831337826
5531,2021-06-29,15.390000343322756,15.479999542236328,15.324999809265135,15.4399995803833,408896.0,-0.004849648142588925,1.384626670774856,0.624991059294735,30.41670772761816,38.297067504375164,0.30503406081177253,0.4116411703035592,0.030594263995405768,-1.1976200820413165,19.695871136861896,0.15499973297119318,-0.08822789474713666,-0.3709996700286844,-0.7176771189174911,-0.02432222113987592,-0.5443383944730886,-0.19766094558428016,0.4799492011594886,15.116392540942195,-30.80816691083229,0.173338724444404,6,0.2799992561340314,0.3024992942810041,-0.01875042915344416,-0.870000362396242,1.8800001144409162,1,0.07439892648125457,1.5454466638923567,15.46500015258789,2.1818039950062422,15.550000190734865,-4.0000238418806475,15.604999542236328,0.07439892648125457
5532,2021-06-30,15.380000114440918,15.484999656677244,15.324999809265135,15.350000381469727,522669.0,-0.0006497874372157764,-2.9999523168069557,-0.6000038147554955,31.19661568181536,35.1892822955571,0.26971720721423686,0.4041651944032054,0.07302464204592951,-1.161834663826646,17.99006789067666,0.15999984741210938,-0.10983561157978983,-0.3567499160766605,-0.7388393777569,0.02533954560358076,-0.5477946469167811,-0.16570518523653988,0.4245554618152738,13.750056624331918,-29.05676201369012,0.1910447308401206,6,0.2624998092651367,0.3124995231628418,-0.0037500858306884766,-0.8550000190734863,1.9149999618530273,2,0.07282183857121471,1.384626670774856,15.390000343322756,1.5454466638923567,15.46500015258789,2.1818039950062422,15.550000190734865,0.07282183857121471
5533,2021-07-01,15.529999732971193,15.574999809265135,14.5,15.100000381469727,575927.0,0.009752901002220149,3.134618594099339,14.333439298089514,38.07690868716491,34.83348131893022,0.05582676703277656,0.23760047672383067,-0.04358388812861769,-1.2865117819608543,17.25668979017253,1.074999809265135,-0.12897450881616912,-0.18850026130676056,-0.5736194925533216,0.19661896993979866,-0.3810598769300402,0.004059354316519048,0.21700915124607256,90.74885685141354,48.67336687488364,0.19255961562328,7,-0.36249971389770685,-0.2624998092651385,-0.07000017166137518,-0.9749999046325666,1.6750001907348615,3,0.10141660246917517,-2.9999523168069557,15.380000114440918,1.384626670774856,15.390000343322756,1.5454466638923567,15.46500015258789,0.10141660246917517
5534,2021-07-02,16.149999618530273,16.149999618530273,15.579999923706055,15.579999923706055,1043574.0,0.03992272351703785,1.0,1.3255826847968506,57.180837437599,36.38041320712054,-0.5481347662735399,-0.38729193938353035,-0.6140791070155451,-1.8734947069713321,15.398013365006758,0.6199998855590803,-0.13667296446602784,0.4219996452331536,0.0038408820507633834,0.8401584084155438,0.21292026364195848,0.6310790268243487,-1.6499996185302734,100.0,58.68052558850597,0.20907938159119524,7,-0.8249998092651367,-0.8249998092651367,-0.6649999618530238,-1.5949997901916468,1.0750007629394531,4,0.06346747013877341,3.134618594099339,15.529999732971193,-2.9999523168069557,15.380000114440918,1.384626670774856,15.390000343322756,0.06346747013877341
5535,2021-07-05,16.270000457763672,16.319999694824222,16.129999160766598,16.165000915527347,389278.0,0.007430392697700849,-1.1713968087889022,0.18420982184684362,61.43960154568739,38.84195353285456,-0.6573070443636979,-0.5077275835039785,-0.6815154379193746,-1.9576892110479918,13.49987802232126,0.1900005340576243,-0.15873705318331766,0.5257504463195808,0.05069611379303751,1.000804778846124,0.28822328005630915,0.7632776125828524,-1.7700004577636719,97.25278871184759,55.488052214247446,0.2375271662632716,7,-0.8600006103515607,-0.8600006103515607,-0.7850008010864222,-1.7150006294250453,0.9399986267089808,0,0.05931162418175684,1.0,16.149999618530273,3.134618594099339,15.529999732971193,-2.9999523168069557,15.380000114440918,0.05931162418175684
5536,2021-07-06,16.354999542236328,16.5,16.170000076293945,16.245000839233402,576074.0,0.005224282856863605,-1.538458716942376,1.0476112624886482,62.5935005522276,42.12753701510204,-0.7069078820601433,-0.5844961237090747,-0.7120397442765913,-2.0042677857427726,11.488400980916106,0.3299999237060547,-0.14030088549955977,0.5864995479583737,0.04023863772701475,1.1327604581897326,0.3133690928426951,0.8596300030740522,-1.782199554443359,92.7499771118164,51.31548968748547,0.27313045511567935,7,-0.8549995422363281,-0.8549995422363281,-0.8699998855590785,-1.7999997138977015,1.125,1,0.07704067649943491,-1.1713968087889022,16.270000457763672,1.0,16.149999618530273,3.134618594099339,15.529999732971193,0.07704067649943491
5537,2021-07-07,16.84000015258789,16.84000015258789,16.344999313354492,16.344999313354492,626769.0,0.029654578045023028,1.0,4.500060689081312,68.28752335796622,45.97719966863056,-1.1024807366994978,-1.0459389588444452,-1.1341947729248396,-2.4503519953250397,10.288115176194015,0.49500083923339844,-0.1153170298588968,1.022500133514404,0.29570109270716927,1.7492991743216386,0.6591006131107875,1.3858996539180204,-2.1515681640624997,100.0,61.10834940782472,0.3633995204036172,7,-1.1700000762939453,-1.1700000762939453,-1.355000495910641,-2.285000324249264,0.6900005340576172,2,0.025534459695934153,-1.538458716942376,16.354999542236328,-1.1713968087889022,16.270000457763672,1.0,16.149999618530273,0.025534459695934153
5538,2021-07-08,16.575000762939453,16.799999237060547,16.5,16.799999237060547,778598.0,-0.015736305656013583,1.6666779695500322,-0.45454160132242616,69.16489954354317,50.05724613270035,-0.7659662997349397,-0.7604661260399741,-0.8434339100912567,-2.151015015855201,10.579702098095156,0.3400001525878906,-0.0796843042361477,0.7197506904602058,-0.08214506534505617,1.5216464462654677,0.3188028125575748,1.1206985683628368,-1.7144433212890622,78.96830622930868,36.862841906136524,0.4009478779026312,7,-0.9050006866455078,-0.9050006866455078,-1.0900011062622035,-2.0050010681152326,0.9699993133544922,3,0.043438870601101964,1.0,16.84000015258789,-1.538458716942376,16.354999542236328,-1.1713968087889022,16.270000457763672,0.043438870601101964
5539,2021-07-09,16.635000228881836,16.690000534057614,16.549999237060547,16.555000305175778,534492.0,0.003619877114970471,-2.1110687265559642,-0.35555762775085503,68.89849933180967,54.139454873936835,-0.7329507085706339,-0.7988076679155718,-0.875476398272383,-2.1805300309644764,10.403926905246667,0.14000129699706676,-0.01851696490602528,0.740000152587891,-0.13426360448046992,1.6142639096562519,0.3028682740537114,1.1771320311220705,-1.6160873703564445,71.12681164286975,28.12080339901712,0.43713187853418023,7,-0.9650001525878906,-0.9650001525878906,-0.9487504959106428,-2.0550003051757795,0.9899997711181641,4,0.03426508488016622,1.6666779695500322,16.575000762939453,1.0,16.84000015258789,-1.538458716942376,16.354999542236328,0.03426508488016622
5540,2021-07-12,16.780000686645508,16.825000762939453,16.604999542236328,16.604999542236328,633794.0,0.008716588864959629,-1.5142832230711383,2.187516391292848,73.88538488172202,58.96930789105948,-0.7507514650937281,-0.9200991728186398,-0.9975120925130199,-2.2883847277956733,10.011926698252724,0.220001220703125,0.04636001349812524,0.8400005817413323,-0.1195061265376971,1.7995072900203617,0.3602472276018176,1.319753935880847,-1.6154008445951167,91.04485684923122,43.47541242903066,0.4797533541395148,7,-1.1100006103515625,-1.1100006103515625,-1.0487508773803693,-2.1375007629394513,1.1399993896484375,0,0.0265196469972957,-2.1110687265559642,16.635000228881836,1.6666779695500322,16.575000762939453,1.0,16.84000015258789,0.0265196469972957
5541,2021-07-13,16.930000305175778,17.030000686645508,16.774999618530273,16.879999160766598,492085.0,0.008939190249834139,1.039992981010524,0.2857189567416159,79.41179888355904,64.326550469031,-0.7368130274412508,-1.0361966813290486,-1.1118531369633384,-2.4003884064548764,10.359806423521693,0.2550010681152344,0.12899405539191378,0.9347501754760703,-0.11945707061199329,1.9889574215641321,0.4076465524320376,1.4618537985201012,-1.6313684382823865,85.40143343227342,30.500538711199567,0.5271036230440311,7,-1.1649999618530238,-1.1649999618530238,-1.1975004673004097,-2.2875003814697212,1.0200004577636754,1,0.01653861631717013,-1.5142832230711383,16.780000686645508,-2.1110687265559642,16.635000228881836,1.6666779695500322,16.575000762939453,0.01653861631717013
5542,2021-07-14,16.829999923706055,16.924999237060547,16.690000534057614,16.889999389648438,342833.0,-0.00590669696793511,2.6153880012325033,-1.1999618539004386,75.46779632519961,68.48109353992375,-0.45762396921635684,-0.9054348827101109,-0.9804895388744121,-2.2609112968612113,10.87330263523804,0.23999977111816406,0.22539506877412308,0.7857498168945298,-0.32937265768089574,1.9008722914699554,0.22818857960681882,1.3433110541822426,-1.3582311748374511,62.26405588164378,2.631487852689432,0.5575612372877123,7,-0.5249996185302734,-1.0649995803833008,-1.1112501621246338,-2.1874999999999982,1.2199993133544922,2,0.03862148671876753,1.039992981010524,16.930000305175778,-1.5142832230711383,16.780000686645508,-2.1110687265559642,16.635000228881836,0.03862148671876753
5543,2021-07-15,16.829999923706055,16.969999313354492,16.575000762939453,16.575000762939453,447236.0,0.0,-2.098038042380678,-4.250023842070127,77.23404350298055,70.70922754718836,-0.2836557260327979,-0.8833879510819074,-0.9539601297161138,-2.222630498932208,10.824434821080695,0.39499855041503906,0.34230427178535194,0.7429998397827156,-0.42523519178088165,1.9112348713463145,0.15888232400091695,1.3271173555645142,-1.2024079810597605,58.33330021974179,-5.5666805780011686,0.5841175157817993,7,-0.25,-1.0649995803833008,-1.0912504196166992,-2.1874999999999982,1.4150009155273438,3,0.041592440054230906,2.6153880012325033,16.829999923706055,1.039992981010524,16.930000305175778,-1.5142832230711383,16.780000686645508,0.041592440054230906
5544,2021-07-16,16.860000610351562,16.969999313354492,16.819999694824222,16.819999694824222,417268.0,0.001782572001277849,-6.499809269503348,0.15686685166761263,80.39216582546648,72.81506802271937,-0.226131537481848,-0.8647916096763595,-0.9600819779092724,-2.212749442931269,11.565658939166832,0.14999961853026988,0.47132366081503463,0.7140005111694343,-0.4864321415867856,1.914433163925656,0.11378418479132435,1.3142168375475443,-1.0921677933053466,62.63733960452901,-7.577965720230544,0.6002163263781106,7,-0.26000022888183594,-1.0950002670288086,-1.1550006866455078,-2.030000686645506,1.4799995422363281,4,0.040628673851993424,-2.098038042380678,16.829999923706055,2.6153880012325033,16.829999923706055,1.039992981010524,16.930000305175778,0.040628673851993424
5545,2021-07-19,16.600000381469727,16.905000686645508,16.579999923706055,16.870000839233402,471453.0,-0.01542112808241558,-1.0967698271088415,-6.749856952127334,74.39515718126232,74.12636320372323,0.09566178611715159,-0.5677424745646533,-0.6843734483710477,-1.9155711784575615,12.044126722138326,0.3250007629394531,0.5872002497001034,0.41200027465820455,-0.7903459819928926,1.6143465313093017,-0.18917285366734404,1.0131734029837531,-0.7059507774635811,5.494422576304438,-68.72906303025898,0.6011731283255489,7,0.08749961853027344,-0.8350000381469727,-0.8800005912780762,-1.715000629425047,1.4549999237060547,0,0.061746963552751666,-6.499809269503348,16.860000610351562,-2.098038042380678,16.829999923706055,2.6153880012325033,16.829999923706055,0.061746963552751666
5546,2021-07-20,16.450000762939453,16.694999694824222,16.385000228881836,16.684999465942386,687586.0,-0.009036121390558205,1.4313763622627562,0.8703640910439554,70.41986059610477,74.3632895635164,0.291174622990912,-0.37432121572775756,-0.5113804440163161,-1.7260142496239723,12.621361019360592,0.30999946594238637,0.6251102462139322,0.22225060462951518,-0.9582690924895374,1.4027703017485678,-0.3680092439300111,0.8125104531890415,-0.4423560506693711,11.111219792114976,-67.83865306033701,0.590259848559526,7,0.25749969482421875,-0.6850004196166992,-0.7100009918212891,-1.5650010108947736,1.4949989318847656,1,0.08936165624176051,-1.0967698271088415,16.600000381469727,-6.499809269503348,16.860000610351562,-2.098038042380678,16.829999923706055,0.08936165624176051
5547,2021-07-21,16.5,16.674999237060547,16.399999618530273,16.510000228881836,482803.0,0.003039467157545106,-1.619031616424919,0.0425544003181631,69.24604083164961,74.37230526219491,0.20995326915789647,-0.36672671830022807,-0.5439399973093018,-1.7392766013849972,13.183386878172287,0.27499961853027344,0.648186751632231,0.22374982833862234,-0.9150349701426173,1.362534626819862,-0.34564257090199746,0.7931422275792421,-0.3901196902923765,19.65811129804244,-55.41164123240047,0.5693923992406199,7,0.20750045776367188,-0.7349996566772461,-0.7600002288818359,-1.4350004196166957,1.2350006103515625,2,0.08787883411754271,1.4313763622627562,16.450000762939453,-1.0967698271088415,16.600000381469727,-6.499809269503348,16.860000610351562,0.08787883411754271
5548,2021-07-22,16.479999542236328,16.594999313354492,16.415000915527347,16.520000457763672,628771.0,-0.0012121489553740261,-1.1176510187595836,4.0,58.593747671693684,73.22733285551536,0.24033435591961094,-0.2928256834016807,-0.5126590791205636,-1.6804463814441757,13.747595883129438,0.17999839782714488,0.6635634512720863,0.15999937057495117,-0.9366559781009975,1.2566547192508981,-0.3883283037630214,0.7083270449129255,-0.2781071948349165,16.239224278466814,-53.377059364791,0.5483276743379736,7,0.22750091552734375,-0.7149991989135742,-0.7099995613098145,-1.4149999618530238,1.2749996185302734,3,0.09526697441953758,-1.619031616424919,16.5,1.4313763622627562,16.450000762939453,-1.0967698271088415,16.600000381469727,0.09526697441953758
5549,2021-07-23,16.680000305175778,16.680000305175778,16.299999237060547,16.299999237060547,387119.0,0.012135968962066368,1.0000000000000187,-9.499809269502105,60.2499961853027,71.71228966702431,0.05295714867904522,-0.4256524790053362,-0.6994675190731101,-1.8399803425411818,14.107669622493017,0.3800010681152308,0.625118286461845,0.30350012779235414,-0.7413324342682017,1.3483326898529082,-0.2189161532379238,0.8259164088226321,-0.3952971238499572,62.8099434102045,-3.1737545291987033,0.5224162810302774,7,-0.015000343322750354,-0.9149999618530238,-0.910000324249264,-1.6150007247924734,1.3400001525878942,4,0.09382497034919135,-1.1176510187595836,16.479999542236328,-1.619031616424919,16.5,1.4313763622627562,16.450000762939453,0.09382497034919135
5550,2021-07-26,16.565000534057614,16.680000305175778,16.555000305175778,16.655000686645508,379259.0,-0.0068944705643968485,-1.272714662227624,-0.23684184108820108,55.172436472627616,69.01902717692082,0.15002905942245093,-0.23612427216497522,-0.5760471195262031,-1.693154422890439,14.267025411115581,0.125,0.6004245174280243,0.13350033760070446,-0.821228247730108,1.088228922931517,-0.3438639550647018,0.6108646302661107,-0.26500129699706676,67.08885819965661,4.305399513562598,0.47736429266540614,7,0.0699987411499059,-0.8000001907348597,-0.7662506103515572,-1.5000009536743093,1.3850002288818395,0,0.10715361070353602,1.0000000000000187,16.680000305175778,-1.1176510187595836,16.479999542236328,-1.619031616424919,16.5,0.10715361070353602
5551,2021-07-27,16.53499984741211,16.739999771118164,16.405000686645508,16.514999389648438,775993.0,-0.001811088782268544,-1.7916838859395365,-0.22222693171702596,40.317455319622944,65.11343373185673,0.1319863153422567,-0.12221066551124693,-0.5371560267557385,-1.634851371792836,14.106354337780141,0.33499908447265625,0.5709962517025637,0.04624967575073313,-0.773261825825923,0.8657611773273892,-0.3635060750375949,0.4560054265390612,-0.2350006103515625,53.40916479905673,-4.473877138693119,0.4097557507883276,7,0.09999942779541016,-0.7699995040893555,-0.7362499237060529,-1.470000267028805,1.5499992370605469,1,0.09192624564804985,-1.272714662227624,16.565000534057614,1.0000000000000187,16.680000305175778,-1.1176510187595836,16.479999542236328,0.09192624564804985
5552,2021-07-28,16.5,16.674999237060547,16.479999542236328,16.600000381469727,850204.0,-0.0021167128959839188,-1.7856841187449761,-4.999904634751097,47.21187007918678,61.77763668476854,0.12879734344970473,0.001052953142682611,-0.4907489490650292,-1.564200299689574,13.972906661813713,0.19499969482421875,0.5121632417755286,-0.044750165939330344,-0.6769019819566751,0.5874016500780144,-0.3608260739480045,0.2713257420693438,-0.12700061798095774,45.45466367849077,-9.35800762009304,0.3160759080086725,7,0.13499927520751953,-0.7349996566772461,-0.7012500762939435,-1.4350004196166957,1.8299999237060511,2,0.08757573908025562,-1.7916838859395365,16.53499984741211,-1.272714662227624,16.565000534057614,1.0000000000000187,16.680000305175778,0.08757573908025562
5553,2021-07-29,17.104999542236328,17.135000228881836,16.420000076293945,16.760000228881836,947908.0,0.03666663892341382,2.5308589647588504,-3.4499799729157528,62.43383573601919,59.78226667482996,-0.4839876953754967,-0.5058360578929317,-1.080944467949024,-2.130466996618228,10.815338334619009,0.7150001525878906,0.4360658484977158,0.4814993858337395,0.009481251632710297,0.9535175200347688,0.2454903187332249,0.7175084529342541,-0.07499885559082031,96.40710766342076,41.85459575185497,0.2360090671005152,7,-0.3874998092651367,-1.2874994277954102,-1.3162498474121076,-2.039999961853024,1.135000228881836,3,0.036831399297007295,-1.7856841187449761,16.5,-1.7916838859395365,16.53499984741211,-1.272714662227624,16.565000534057614,0.036831399297007295
5554,2021-07-30,17.174999237060547,17.364999771118164,16.684999465942386,16.84000015258789,984148.0,0.0040923529200553865,-1.10852658161969,0.971013771637393,60.88149956441013,58.28074916184638,-0.5639066806503408,-0.5218643240238237,-1.130991769821847,-2.1644463548113073,10.487140390513296,0.6800003051757777,0.3769423232961806,0.5002490997314446,0.022155829592822585,0.9783423698700666,0.2612024646621336,0.7392957348007556,-0.7549991607666016,80.20825882745632,29.02128698999104,0.23904663506931143,7,-0.3424997329711914,-1.2424993515014648,-1.388749599456787,-2.1099996566772425,1.0400009155273438,4,0.0337700116140045,2.5308589647588504,17.104999542236328,-1.7856841187449761,16.5,-1.7916838859395365,16.53499984741211,0.0337700116140045
5555,2021-08-02,17.235000610351562,17.299999237060547,17.010000228881836,17.28499984741211,655986.0,0.003493529895567171,6.250154975919126,-0.1492518618050969,58.84057682568974,56.994162076244706,-0.5859830897730092,-0.5332009879348192,-1.1723500225191792,-2.1866749276465427,10.765493406528918,0.28999900817871094,0.3135772134910866,0.512000465393065,0.011638574103624677,1.0123623566825053,0.26181951974834305,0.7621814110377869,-0.8150005340576172,86.45840783921037,37.96352759438125,0.2501809456447207,8,-0.40250110626220703,-1.3025007247924805,-1.486250877380371,-2.170001029968258,0.9149990081787109,0,0.04554684186901792,-1.10852658161969,17.174999237060547,2.5308589647588504,17.104999542236328,-1.7856841187449761,16.5,0.04554684186901792
5556,2021-08-03,17.614999771118164,17.690000534057614,17.254999160766598,17.280000686645508,445248.0,0.022048108344038475,-1.2597348552404315,-6.700083924620432,69.57604561652522,57.03082927456421,-0.8754067344776537,-0.8579517435370363,-1.5300343808025332,-2.5258291242468562,12.016580728886051,0.45499992370605113,0.2480352660904721,0.8289996147155776,0.21855051923258983,1.4394487101985654,0.5237750669740855,1.1342241624570697,-1.176099700927736,94.09443024363017,45.38563957449102,0.3052245477414934,8,-0.619999885559082,-1.5199995040893555,-1.8862500190734863,-2.5500001907348597,0.38500022888183594,1,0.019017939039122966,6.250154975919126,17.235000610351562,-1.10852658161969,17.174999237060547,2.5308589647588504,17.104999542236328,0.019017939039122966
5557,2021-08-04,17.270000457763672,17.670000076293945,17.254999160766598,17.645000457763672,520238.0,-0.01958554174494842,-1.049374111087022,-1.1194060443189324,59.36171197092393,57.116158641145354,-0.45784358142071824,-0.5049765562628536,-1.1630452998332572,-2.1399796137961484,12.496661717408273,0.4150009155273473,0.20447823209024207,0.4625002861022942,-0.18511456781906332,1.1101151400236517,0.13869285914161722,0.7863077130629712,-0.7810563690185575,66.92913977105836,18.634829990500158,0.3238074269606786,8,-0.27500057220458984,-1.1750001907348633,-1.5887508392333984,-2.2050008773803675,0.5900001525878906,2,0.04719158107159194,-1.2597348552404315,17.614999771118164,6.250154975919126,17.235000610351562,-1.10852658161969,17.174999237060547,0.04719158107159194
5558,2021-08-05,17.295000076293945,17.504999160766598,17.25,17.280000686645508,448953.0,0.0014475748620512707,-5.7999084481968435,-0.039998372395833336,59.275044633597844,57.00783069095593,-0.39680606785812245,-0.49884602743365036,-1.165956044804119,-2.1237286195407528,12.995443273580982,0.254999160766598,0.182920664440271,0.45149993896484375,-0.221256210920739,1.1242560888504265,0.1151218640220506,0.7878780139076369,-0.7580137297363301,60.69651363610491,13.6292316877921,0.3363780749427916,8,-0.2474994659423828,-1.1999998092651367,-1.627500295639038,-2.230000495910641,0.38500022888183594,3,0.059843876429394705,-1.049374111087022,17.270000457763672,-1.2597348552404315,17.614999771118164,6.250154975919126,17.235000610351562,0.059843876429394705
5559,2021-08-06,17.204999923706055,17.290000915527347,17.129999160766598,17.290000915527347,321728.0,-0.005203824931533374,2.7647032424546936,-5.66696337741631,63.90804033232607,57.97845334203354,-0.25088647366714056,-0.3836219087670756,-1.054940952710819,-1.9891494768839344,13.347252956323064,0.1650009155273473,0.16417765357647696,0.3329998016357436,-0.3507697621740782,1.0167693654455654,-0.008884980269169063,0.6748845835406563,-0.6218930096484385,28.676412839816596,-22.672617452316896,0.34188478190491095,8,-0.1574993133544922,-0.5699996948242188,-1.9874999523162842,-2.1400003433227504,0.5599994659423828,4,0.06015692252262239,-5.7999084481968435,17.295000076293945,-1.049374111087022,17.270000457763672,-1.2597348552404315,17.614999771118164,0.06015692252262239
5560,2021-08-09,17.225000381469727,17.270000457763672,17.129999160766598,17.200000762939453,310354.0,0.0011624793869433603,1.4348100111124629,-0.29410972736451146,68.94864522290803,61.15969666462077,-0.18709555605823525,-0.3884929862996671,-1.0521324590545227,-1.9638423930388544,13.33422877195435,0.14000129699707387,0.19063239643814356,0.33075027465820384,-0.3691839972128008,1.0306845465292085,-0.019216861277300268,0.6807174105937079,-0.5976177226121102,16.964462094945493,-37.84373466573558,0.3499671359355026,8,-0.1700000762939453,-0.31500053405762074,-1.9000005722045898,-2.1150007247924805,0.5799999237060547,0,0.05747458631020885,2.7647032424546936,17.204999923706055,-5.7999084481968435,17.295000076293945,-1.049374111087022,17.270000457763672,0.05747458631020885
5561,2021-08-10,17.209999084472653,17.25,17.125,17.194999694824222,401939.0,-0.0008709025639971335,1.6315451333119178,0.5999847409778191,67.66164999715316,63.431894433283695,-0.07406510907874875,-0.3704315551969337,-1.0156381580551574,-1.9049970488082373,12.775814915792372,0.125,0.20067280458717818,0.3017490386962862,-0.412255576186876,1.0157536535794485,-0.05525326874529313,0.6587513461378656,-0.5401117106070359,15.596160105270979,-41.8548073050342,0.3570023074415803,8,-0.15499877929687145,-0.27999877929687145,-1.7999992370605415,-2.0149993896484304,0.5600013732910192,1,0.054619441258757284,1.4348100111124629,17.225000381469727,2.7647032424546936,17.204999923706055,-5.7999084481968435,17.295000076293945,0.054619441258757284
5562,2021-08-11,17.479999542236328,17.479999542236328,17.190000534057614,17.239999771118164,803044.0,0.015688580600058177,1.4166607061965344,16.000635808756307,72.12387289305693,64.50856522851011,-0.21281314479702118,-0.6210820586205372,-1.260081463840244,-2.1293778039064737,12.74121174201943,0.2899990081787145,0.24270449452520282,0.5392495155334487,-0.21764326457373784,1.2961422956406352,0.16080312547985542,0.917695905587042,-0.7693076419630316,93.42113848887548,29.486616071822837,0.3784463900535937,8,-0.2924995422363281,-0.4849996566772461,-1.9799995422363281,-2.1949996948242188,0.2350006103515625,2,0.02974831071975781,1.6315451333119178,17.209999084472653,1.4348100111124629,17.225000381469727,2.7647032424546936,17.204999923706055,0.02974831071975781
5563,2021-08-12,17.530000686645508,17.584999084472653,17.389999389648438,17.5,349733.0,0.002860477443855869,1.7857600239786189,0.12500298023508094,70.14216510026229,65.53752806582702,-0.21924378323793192,-0.6492388337937527,-1.2843846652631328,-2.13731648866732,13.230902031697944,0.1949996948242152,0.32728364567082124,0.5542506217956529,-0.2446515768521671,1.3531528204434728,0.1547995224717411,0.9537017211195646,-0.78013644102084,88.04380276317386,22.976975433350958,0.39945109932391065,8,-0.18000030517578125,-0.5350008010864258,-1.8600006103515625,-2.075000762939453,0.06999969482421875,3,0.01882486655904425,1.4166607061965344,17.479999542236328,1.6315451333119178,17.209999084472653,1.4348100111124629,17.225000381469727,0.01882486655904425
5564,2021-08-13,17.545000076293945,17.559999465942386,17.420000076293945,17.5,196077.0,0.0008556411329672109,2.7333740240581323,1.499968211583699,74.37807215653532,67.26391643592098,-0.1969505512342522,-0.6432692751612876,-1.2750774331352588,-2.1079029531019007,13.747055793115825,0.13999938964844105,0.40942301150782967,0.535000038146972,-0.30088573347066827,1.3708858097646122,0.11705715233815184,0.952942923955792,-0.7575303791319605,91.30454613305098,25.399073278865174,0.41794288580882016,8,-0.13749980926513672,-0.5500001907348633,-1.875,-2.0900001525878906,-0.0400009155273473,4,0.007694512869466541,1.7857600239786189,17.530000686645508,1.4166607061965344,17.479999542236328,1.6315451333119178,17.209999084472653,0.007694512869466541
5565,2021-08-16,17.625,17.719999313354492,17.479999542236328,17.479999542236328,465206.0,0.004559699250964888,-2.310331219910026,3.2222269317170347,76.45629674621345,68.0283887836641,-0.24117321803129244,-0.6772652568035582,-1.3288563991911957,-2.1406577959050104,15.299307033279257,0.23999977111816406,0.42032792450263656,0.563749980926513,-0.29175145822700443,1.4192514200800304,0.13599926134975604,0.9915007005032699,-0.8014290693621895,84.0337104224702,15.863976889821458,0.4277507195767583,8,-0.2025003433227539,-0.6150007247924805,-1.9549999237060547,-1.9549999237060547,0.010000228881835938,0,0.007943227781471718,2.7333740240581323,17.545000076293945,1.7857600239786189,17.530000686645508,1.4166607061965344,17.479999542236328,0.007943227781471718
5566,2021-08-17,17.920000076293945,17.979999542236328,17.600000381469727,17.600000381469727,675346.0,0.016737592981216798,-1.374997019764919,2.2068874799400175,80.60342878565271,70.38857954085618,-0.5457507005548372,-0.9027758170718378,-1.5912491338959853,-2.390608713886282,16.92650632340306,0.37999916076660156,0.44077185940973607,0.785250091552733,-0.10116480387346272,1.6716649869789286,0.3420426438396369,1.228457539265829,-1.0426434426931337,92.40512135822712,20.47963859175141,0.44320744771309756,8,-0.36750030517578125,-0.7800006866455078,-2.25,-2.25,-0.14500045776367188,1,-0.00641739791453988,-2.310331219910026,17.625,2.7333740240581323,17.545000076293945,1.7857600239786189,17.530000686645508,-0.00641739791453988
5567,2021-08-18,17.950000762939453,18.01499938964844,17.860000610351562,17.860000610351562,321009.0,0.0016741454530011524,-2.444411477980836,0.28125074505877024,74.21203125204934,72.04824472068414,-0.524283506990038,-0.8628131412626523,-1.5872991890154537,-2.37995808688461,18.66658712726725,0.15499877929687855,0.46649865264151913,0.742750740051271,-0.1620697039050647,1.6475711840076066,0.29034051807310135,1.1951609620294406,-0.9844326966478008,89.60021972656199,19.91344871044312,0.45241022197816794,8,-0.3800010681152344,-0.7925014495849609,-2.185000419616699,-2.185000419616699,-0.25,2,-0.010027871728419013,-1.374997019764919,17.920000076293945,-2.310331219910026,17.625,2.7333740240581323,17.545000076293945,-0.010027871728419013
5568,2021-08-19,18.049999237060547,18.1299991607666,17.8799991607666,17.94499969482422,400346.0,0.005570945396701887,-1.127654048438413,1.166659602424448,74.64786613540328,73.24155869880383,-0.5653782781809795,-0.8845096804559063,-1.650195536514424,-2.4369538526943018,20.581551000429215,0.25,0.4377711417475929,0.7642492294311509,-0.14730389219538864,1.6758023510576905,0.30847266861788114,1.2200257902444207,-0.9794880384332174,88.73239058252113,19.534784114315443,0.4557765608132702,8,-0.4224996566772461,-0.8350000381469727,-2.0149989128112793,-2.284998893737793,-0.34999847412109375,3,-0.01855950684944241,-2.444411477980836,17.950000762939453,-1.374997019764919,17.920000076293945,-2.310331219910026,17.625,-0.01855950684944241
5569,2021-08-20,18.2450008392334,18.32999992370605,18.049999237060547,18.049999237060547,276446.0,0.010803413319401711,-1.8717783190038466,1.85716621253406,76.43977227676292,74.07390614923214,-0.6675406534194082,-1.007930947889058,-1.8057088841123985,-2.596483534890446,22.35058089507875,0.28000068664550426,0.46258791434057756,0.8810008049011238,-0.07900811135998254,1.84100972116223,0.40099634677056883,1.3610052630316787,-1.047351085149355,90.00011219692843,22.03635798200351,0.4800044581305535,8,-0.5175008773803711,-0.9300012588500977,-2.072500705718994,-2.4800004959106445,-0.6200008392333984,4,-0.03535217473800745,-1.127654048438413,18.049999237060547,-2.444411477980836,17.950000762939453,-1.374997019764919,17.920000076293945,-0.03535217473800745
5570,2021-08-23,18.34000015258789,18.415000915527344,18.209999084472656,18.295000076293945,296884.0,0.005206868127416442,1.1025656073632835,0.23076772597005,72.30767786151834,74.59013146749496,-0.6568154982622296,-1.0151824503884654,-1.860591395917897,-2.655896739212146,24.266399465814224,0.2050018310546875,0.4926416105084641,0.8872501373291009,-0.0897836296664849,1.8642839043246866,0.3987332538313062,1.3757670208268955,-0.983821374756765,90.79745843035842,25.059281429780086,0.4885168834977936,8,-0.5374994277954102,-0.9825000762939453,-2.1574997901916504,-2.5749998092651367,-1.284999847412113,0,-0.045528952283212965,-1.8717783190038466,18.2450008392334,-1.127654048438413,18.049999237060547,-2.444411477980836,17.950000762939453,-0.045528952283212965
5571,2021-08-24,18.05500030517578,18.40999984741211,17.9950008392334,18.40999984741211,435071.0,-0.01553979525850191,1.3380255961143765,-7.888865341414826,75.07982820482809,74.91857094658063,-0.2674748269238236,-0.6434597921107752,-1.536186253041123,-2.3373252886797893,25.419463146111532,0.41499900817871094,0.516889479600124,0.5262502670288072,-0.3844170574418264,1.4369175914994408,0.07091660479349216,0.9815839292641222,-0.5294099853132614,35.135060828922946,-29.194507375345424,0.45533366223531613,8,-0.15250015258789062,-0.6975002288818359,-1.8287501335144043,-2.2899999618530273,-0.7500000000000036,1,-0.02326225805565596,1.1025656073632835,18.34000015258789,-1.8717783190038466,18.2450008392334,-1.127654048438413,18.049999237060547,-0.02326225805565596
5572,2021-08-25,17.94499969482422,18.18000030517578,17.940000534057614,18.07999992370605,351017.0,-0.006092528855844326,-2.3103747648674893,0.38028282524364737,69.69691715303948,74.86909895244477,-0.09451679397183455,-0.44233137853612803,-1.3880520785720307,-2.1936527252183247,26.543655874540185,0.23999977111816762,0.5311149166969429,0.34399967193603587,-0.44404014339821885,1.1320394872702906,-0.050020235731093265,0.738019579603165,-0.2771036796553261,12.149592684361576,-50.46504770071748,0.39401990766712813,8,-0.02749919891357422,-0.5874996185302734,-1.7087492942810059,-2.179999351501465,-0.735000610351566,2,-0.00947339532933944,1.3380255961143765,18.05500030517578,1.1025656073632835,18.34000015258789,-1.8717783190038466,18.2450008392334,-0.00947339532933944
5573,2021-08-26,17.735000610351562,17.950000762939453,17.639999389648438,17.899999618530273,614622.0,-0.011702373254050547,1.3396215550933157,1.2222128032326294,64.97175080361765,73.82395213545391,0.16496771702859903,-0.19258830279201078,-1.1456031463437384,-1.948705409016835,28.108787765252007,0.3100013732910156,0.5499189241852989,0.10250053405761861,-0.6516984733897786,0.8566995415050158,-0.27459896966608,0.4796000377813172,0.6800003051757812,12.258197891337948,-52.391889686845154,0.37709950372369927,8,0.21249961853027344,-0.3775005340576172,-1.4987502098083496,-1.9700002670288086,-0.375,3,-0.0019734900596327654,-2.3103747648674893,17.94499969482422,1.3380255961143765,18.05500030517578,1.1025656073632835,18.34000015258789,-0.0019734900596327654
5574,2021-08-27,17.7549991607666,17.860000610351562,17.729999542236328,17.770000457763672,428916.0,0.0011276317861170781,-3.0,0.09091749800594172,64.97171305725271,72.54788728112494,0.1987956692305204,-0.17592663707033296,-1.122740229350697,-1.933444310898789,29.07665481722812,0.13000106811523438,0.5341263010331048,0.0934990882873521,-0.6306346142096295,0.8176327907843337,-0.2685677629611405,0.4555659395358447,0.6445017242431632,14.838650928815428,-53.536516483661515,0.36206685124849114,8,0.2525014877319336,-0.39749908447265625,-1.5187487602233887,-1.9899988174438477,0.02500152587890625,4,-0.003097628860984636,1.3396215550933157,17.735000610351562,-2.3103747648674893,17.94499969482422,1.3380255961143765,18.05500030517578,-0.003097628860984636
5575,2021-08-30,18.020000457763672,18.030000686645508,17.760000228881836,17.760000228881836,357258.0,0.014925446889496152,-1.0769247698345743,-17.331849968213604,70.04953439930811,71.37523234930887,-0.004785692657705454,-0.3995894920153411,-1.3434960413355697,-2.161127351690862,30.253134545947134,0.27500152587890625,0.5324044643668557,0.31925039291381907,-0.3925398168233407,1.0310406026509789,-0.03664471195476082,0.675145497782399,0.3643103973388655,49.35075872797262,-24.63893295011377,0.3558951048685798,8,0.00749969482421875,-0.6099996566772461,-1.8050003051757812,-2.255000114440918,0.0149993896484375,0,-0.02192011363648394,-3.0,17.7549991607666,1.3396215550933157,17.735000610351562,-2.3103747648674893,17.94499969482422,-0.02192011363648394
5576,2021-08-31,17.950000762939453,18.0,17.844999313354492,17.950000762939453,564193.0,-0.0038845556629306666,2.100061036087587,0.0,62.91212361298003,70.11968705607896,0.07813372862844759,-0.3195911434908254,-1.2257670203130147,-2.053438410537506,30.487439014808732,0.1750011444091797,0.5223414335856624,0.23250064849853658,-0.48652306125121925,0.9515243582482924,-0.12701120637634133,0.5920125033734145,0.41942386285400346,57.40756439056782,-13.540724645857857,0.35951185487487824,8,0.0774993896484375,-0.5399999618530273,-1.7500009536743164,-2.185000419616699,0.18499946594238637,1,-0.04986074761687709,-1.0769247698345743,18.020000457763672,-3.0,17.7549991607666,1.3396215550933157,17.735000610351562,-0.04986074761687709
5577,2021-09-01,18.084999084472656,18.145000457763672,17.84000015258789,17.84000015258789,409948.0,0.007520797537342139,-1.489809264305177,100.0,64.56691100126456,68.99958093006353,-0.0398968328182967,-0.4114989614425646,-1.306453507908003,-2.1488613255043187,30.863910921918592,0.30500030517578125,0.5049219922567829,0.32674903869628835,-0.3777201701167847,1.0312182475093614,-0.02548556571024818,0.6789836431028249,0.2698370365978988,88.11856507255463,18.534127854548984,0.35223460440653653,9,-0.057498931884765625,-0.6674985885620117,-1.8849992752075195,-2.3199987411499023,0.32000160217285156,2,-0.043129600153895886,2.100061036087587,17.950000762939453,-1.0769247698345743,18.020000457763672,-3.0,17.7549991607666,-0.043129600153895886
5578,2021-09-02,18.32999992370605,18.38999938964844,18.05500030517578,18.084999084472656,587327.0,0.01354718560332957,-1.1967268474801211,1.0000077851303864,68.3840858209288,68.10450465719308,-0.26932509879474864,-0.6060573887079812,-1.4955936276176054,-2.352859485526551,31.477157481593267,0.3349990844726598,0.4515687516007816,0.5199998855590771,-0.19319179440643097,1.233191565524585,0.16340404557632482,0.8765957255418293,-0.6900005340576136,90.90916972516732,23.077783275050365,0.3565958399827533,9,-0.3024997711181605,-0.9124994277954066,-2.1300001144409144,-2.5649995803832972,-0.225000381469723,3,-0.06110206458784051,-1.489809264305177,18.084999084472656,2.100061036087587,17.950000762939453,-1.0769247698345743,18.020000457763672,-0.06110206458784051
5579,2021-09-03,18.239999771118164,18.31999969482422,18.1299991607666,18.28499984741211,316351.0,-0.004909991978313655,2.304363690644022,-0.18367315162980702,64.33566868842799,67.21872586018304,-0.20127518690510016,-0.45802513345073237,-1.3478537733608533,-2.223241103606167,32.6218760032314,0.20000076293944957,0.4291592092649914,0.37824974060058736,-0.2994188115835179,1.0559182927846926,0.0394154645085365,0.7170840166926382,-0.585000381469726,76.19050502420477,9.978634911896492,0.3388342760920519,9,-0.21500015258789062,-0.6899995803833008,-1.9724998474121094,-2.422499656677246,0.02499961853027699,4,-0.048245568629886826,-1.1967268474801211,18.32999992370605,-1.489809264305177,18.084999084472656,2.100061036087587,17.950000762939453,-0.048245568629886826
5580,2021-09-06,18.21500015258789,18.32999992370605,18.155000686645508,18.31999969482422,321463.0,-0.0013705931383759529,1.7999877929688524,2.333319204848896,57.86667670356927,65.30615347115429,-0.2188901313645708,-0.37424195465843013,-1.2614742588214156,-2.1605219839486374,33.8364192785736,0.17499923706054332,0.39651284182846425,0.3037501335144057,-0.3206140015156258,0.9281142685444372,-0.008431934000611818,0.6159322010294233,-0.5453007629394513,68.18191276121999,5.065064570690311,0.3121820675150164,9,-0.20000076293945312,-0.5024995803833008,-1.8325004577636719,-2.2825002670288086,0.11999893188476562,0,-0.023881386895326484,2.304363690644022,18.239999771118164,-1.1967268474801211,18.32999992370605,-1.489809264305177,18.084999084472656,-0.023881386895326484
5581,2021-09-07,18.149999618530273,18.26000022888184,18.07999992370605,18.26000022888184,293697.0,-0.0035685168000606504,2.272714662227689,1.0476294277929494,55.235577782460176,63.69933798553436,-0.1553315747775308,-0.24791909902430476,-1.1321657822156155,-2.054843073886751,35.007120058697495,0.18000030517578836,0.33720605792563063,0.19174957275390625,-0.34584030615337014,0.7293394516611826,-0.07704536669973194,0.46054451220754444,-0.4658942288818331,56.36361744775555,-3.2626770973977486,0.2687949394536386,9,-0.13500022888183594,-0.37999916076660156,-1.7674999237060547,-2.2174997329711914,0.5249996185302734,1,-0.006336075676869668,1.7999877929688524,18.21500015258789,2.304363690644022,18.239999771118164,-1.1967268474801211,18.32999992370605,-0.006336075676869668
5582,2021-09-08,18.0,18.13500022888184,17.969999313354492,18.100000381469727,536423.0,-0.008264441966000402,-1.0624888242517163,0.909089332778442,48.72450866287012,61.89408885878464,0.0036769725189671476,-0.06004335066565858,-0.9179529527531827,-1.8667000608426747,35.40808180025608,0.18000030517578125,0.2808445238393844,0.01574993133544922,-0.47248279159803275,0.5039826542689312,-0.22836643013129176,0.2598662928021902,-0.30177673035155905,7.1430193323372135,-46.785608131246455,0.2441163614667405,9,0.05999946594238281,-0.22999954223632812,-1.4549999237060547,-1.9049997329711914,0.9500007629394531,2,0.0075000127156577,2.272714662227689,18.149999618530273,1.7999877929688524,18.21500015258789,2.304363690644022,18.239999771118164,0.0075000127156577
5583,2021-09-09,17.860000610351562,18.059999465942386,17.829999923706055,18.045000076293945,542776.0,-0.0077777438693575895,1.1395480877564585,1.8499876022811803,39.89499052331521,59.1077863550138,0.18245989680192665,0.11167189506956277,-0.7188788958727272,-1.6897026499375158,35.33924376523769,0.22999954223633168,0.23526061028148249,-0.14074945449829102,-0.5846350704242909,0.30313616142770883,-0.36269226246129094,0.0811933534647089,-0.1479418183031207,6.000137329101605,-41.57429799329813,0.2219428079629996,9,0.21499919891357422,-0.09000015258789062,-1.3150005340576172,-1.765000343322754,1.3749999999999964,3,0.030515120810133967,-1.0624888242517163,18.0,2.272714662227689,18.149999618530273,1.7999877929688524,18.21500015258789,0.030515120810133967
5584,2021-09-10,17.68000030517578,17.96500015258789,17.68000030517578,17.96500015258789,642307.0,-0.010078404200694946,1.0,1.5405441629808336,33.41707145951618,55.03751269503693,0.39191709444838807,0.31864156776255115,-0.5006650584629782,-1.4693037805277953,35.045622764802985,0.2849998474121094,0.19976502440485433,-0.32749977111816264,-0.7455591205426622,0.09055957830633687,-0.5365294458304106,-0.11847009640591466,0.7099990844726598,0.0,-40.36761629419113,0.20902967471224948,9,0.3549995422363281,0.09000015258789062,-1.1087498664855957,-1.5850000381469727,1.0799999237060582,4,0.024038417970848602,1.1395480877564585,17.860000610351562,-1.0624888242517163,18.0,2.272714662227689,18.149999618530273,0.024038417970848602
5585,2021-09-13,17.764999389648438,17.905000686645508,17.6200008392334,17.6200008392334,445671.0,0.004807640441486516,-2.9310716775627785,-0.508767115953474,41.8994026472763,52.702765921069854,0.29831294396557695,0.2578908579557577,-0.5495436112469889,-1.5126805659776608,34.24854986843502,0.2849998474121094,0.18900069724048052,-0.24950065612792827,-0.6446541843191689,0.14565287206331234,-0.44707742022355035,-0.051923892032306185,0.6108000183105489,22.65604510883806,-17.614465817783707,0.19757676409562056,9,0.24000072479248047,0.005001068115234375,-0.9237489700317383,-1.669999122619629,1.260000228881836,0,0.028145230350604455,1.0,17.68000030517578,1.1395480877564585,17.860000610351562,-1.0624888242517163,18.0,0.028145230350604455
5586,2021-09-14,17.80500030517578,17.885000228881836,17.670000076293945,17.760000228881836,375075.0,0.0022516699635042325,1.0975632449129598,0.3103484563475882,45.930244163171686,50.632025161281746,0.26326590334046074,0.22011828359669394,-0.5549546476145437,-1.5104838588803773,32.83547638668085,0.21500015258789062,0.17861500274726438,-0.20374975204467916,-0.6079366880066672,0.20043718391730891,-0.4058432200256732,-0.0016562840636851206,0.5405671600341826,35.92226896980805,-7.578787177793679,0.2020934679809934,9,0.19999980926513672,-0.034999847412109375,-0.8225002288818359,-1.7100000381469727,1.2999992370605469,1,0.029766850334892014,-2.9310716775627785,17.764999389648438,1.0,17.68000030517578,1.1395480877564585,17.860000610351562,0.029766850334892014
5587,2021-09-15,17.770000457763672,17.959999084472656,17.760000228881836,17.80500030517578,425595.0,-0.001965731357046696,-6.272645304480511,-0.7777730682829653,51.1326824884201,48.715202568780775,0.27813287227823125,0.2539623126342576,-0.5006938653597288,-1.4322631521681117,31.369094032349963,0.1999988555908203,0.12944698345636496,-0.22974958419799663,-0.6472417240244681,0.18774255562847486,-0.43849565411123237,-0.021003514284760882,0.5465443424072305,34.09092879498512,-12.810162630764204,0.20874606991323602,9,0.2049999237060547,0.032500267028808594,-0.7775001525878906,-1.6750001907348633,1.404998779296875,2,0.05092846122586803,1.0975632449129598,17.80500030517578,-2.9310716775627785,17.764999389648438,1.0,17.68000030517578,0.05092846122586803
5588,2021-09-16,17.71500015258789,17.885000228881836,17.71500015258789,17.774999618530273,385235.0,-0.003095121201966644,-4.666719649044728,1.7142779291553134,48.73420854081786,46.981706996824094,0.26454051235960563,0.29784940404330484,-0.41813158552586316,-1.351407057198319,29.521641145912824,0.1700000762939453,0.10337928395081519,-0.2679999351501472,-0.7034959768121745,0.16749610651188007,-0.48574795598116083,-0.05025191431913356,0.5736828891455126,27.536087660811926,-22.453202440018803,0.2177480208310133,9,0.26000022888183594,0.1875,-0.6237502098083496,-1.619999885559082,1.4799995422363281,3,0.06971496470301464,-6.272645304480511,17.770000457763672,1.0975632449129598,17.80500030517578,-2.9310716775627785,17.764999389648438,0.06971496470301464
5589,2021-09-17,17.600000381469727,17.825000762939453,17.600000381469727,17.760000228881836,1014205.0,-0.006491660746690053,-1.8125074505877024,2.666687859617891,35.31466619360803,44.475928051272845,0.3120216406256979,0.3816153666343425,-0.27827213697570485,-1.2104786958349152,27.029666055785835,0.22500038146972656,0.05688974850652784,-0.35074968338012624,-0.7998688007719572,0.09836943401170473,-0.5753092420760417,-0.12619012468421076,0.6619353721636756,0.0,-48.00171749382015,0.22455955869591582,9,0.3299999237060547,0.31750011444091797,-0.42750024795532227,-1.505000114440918,1.7049999237060547,4,0.09289773826387249,-4.666719649044728,17.71500015258789,-6.272645304480511,17.770000457763672,1.0975632449129598,17.80500030517578,0.09289773826387249
5590,2021-09-20,17.504999160766598,17.614999771118164,17.420000076293945,17.555000305175778,675050.0,-0.005397796513865516,1.2941130271852197,0.31250745058770235,34.707847920727545,42.195069177746994,0.33047032422950906,0.43305596116040235,-0.16367712194616502,-1.0934306947346677,24.360053894010704,0.19499969482421875,-0.029683516902622387,-0.4040008544921925,-0.8559975516161877,0.04799584263180279,-0.6299992030541901,-0.17800250593019484,0.7172204705369829,15.740600109495483,-29.787815963601084,0.22599834856199819,9,0.2725009918212926,0.4125013351440465,-0.3037490844726527,-1.4099988937377894,1.8250007629394531,0,0.07169386622582863,-1.8125074505877024,17.600000381469727,-4.666719649044728,17.71500015258789,-6.272645304480511,17.770000457763672,0.07169386622582863
5591,2021-09-21,17.635000228881836,17.809999465942386,17.584999084472653,17.604999542236328,486215.0,0.007426510959601007,-5.428435192501118,-0.6,34.48282665916004,40.612660066223654,0.13380517524018387,0.2845660640604457,-0.27700546623891853,-1.1952158890254267,22.548011713623755,0.30500030517578836,-0.10236007954774351,-0.25299978256225586,-0.7153438359471309,0.2093442708226192,-0.4841718092546934,-0.021827755869818333,0.5230418380209727,39.81491620013069,-0.3126602648004635,0.23117202669243833,9,0.10499954223632812,0.2825002670288086,-0.4187507629394531,-1.5250005722045898,1.5249996185302734,1,0.07882049172712557,1.2941130271852197,17.504999160766598,-1.8125074505877024,17.600000381469727,-4.666719649044728,17.71500015258789,0.07882049172712557
5592,2021-09-22,17.774999618530273,17.78499984741211,17.594999313354492,17.639999389648438,348724.0,0.00793872343812918,1.4516089337353104,4.499904634751097,29.36803712023253,39.44299857699225,-0.046340099781303934,0.13826668661146613,-0.39513776707024206,-1.3078149181238388,20.899303045831978,0.1900005340576172,-0.1553861182600258,-0.10450038909912251,-0.5686792874999682,0.3596785093017232,-0.33658983829954536,0.12758906010130033,0.32399908912382713,76.34396252573895,40.8785051323506,0.232089449200422,9,-0.08249950408935547,0.1425008773803711,-0.42875003814697266,-1.5349998474121094,1.7950000762939453,2,0.07482418859348616,-5.428435192501118,17.635000228881836,1.2941130271852197,17.504999160766598,-1.8125074505877024,17.600000381469727,0.07482418859348616
5593,2021-09-23,17.700000762939453,17.834999084472656,17.700000762939453,17.815000534057614,488728.0,-0.004219344990175733,-1.3478015690046938,-0.8518487121886172,29.699284242287888,39.02991110841133,0.003996240224456216,0.2218851659682528,-0.2986924639154651,-1.2082880592984466,20.526456480582013,0.13499832153320312,-0.20425108362137934,-0.17774925231933736,-0.6444788347358106,0.28898033009713586,-0.4111140435275722,0.055615538888897476,0.3446780542058363,67.47020622394625,35.6213094390469,0.23336479120823628,9,-0.010001182556152344,0.2174997329711914,-0.33625125885009766,-1.4425010681152344,1.8999996185302734,3,0.0833332435334957,1.4516089337353104,17.774999618530273,-5.428435192501118,17.635000228881836,1.2941130271852197,17.504999160766598,0.0833332435334957
5594,2021-09-24,17.700000762939453,17.719999313354492,17.569999694824222,17.684999465942386,459680.0,0.0,4.454690480318927,-0.13044632046835256,30.268227233132123,37.737558284617535,0.007969766426363378,0.22931042593403106,-0.2777709968305331,-1.1852674238081704,20.004038980150764,0.14999961853026988,-0.2302189674822266,-0.17499933242797994,-0.6454077043931683,0.29540903953720843,-0.41020351841057234,0.06020485355461247,0.2947037549377285,67.47020622394625,38.55586090563607,0.23520418598259368,9,-0.010001182556152344,0.2174997329711914,-0.2787513732910156,-1.3850011825561523,2.1999988555908203,4,0.08446321284996872,-1.3478015690046938,17.700000762939453,1.4516089337353104,17.774999618530273,-5.428435192501118,17.635000228881836,0.08446321284996872
5595,2021-09-27,17.625,17.84000015258789,17.625,17.7549991607666,455926.0,-0.004237331056871518,-2.3077160086271404,-8.665861411318009,30.03804542533868,35.97175842485831,0.06819457460307277,0.2879655941542154,-0.1739070600300927,-1.0902426951897795,19.111749056072924,0.21500015258789062,-0.22883795757209313,-0.23025007247924734,-0.7081341913281527,0.24763404636965802,-0.4691921319037,0.008691986945205343,0.3237281625505233,20.37044886194953,-4.862239455302923,0.23894205942445323,9,0.06499958038330078,0.29250049591064453,-0.10375022888183594,-1.2100000381469727,2.239999771118164,0,0.09531916625110815,4.454690480318927,17.700000762939453,-1.3478015690046938,17.700000762939453,1.4516089337353104,17.774999618530273,0.09531916625110815
5596,2021-09-28,17.055000305175778,17.670000076293945,16.950000762939453,17.604999542236328,758787.0,-0.032340408216977146,1.1176440889048458,4.2307906744722015,22.76658898025599,32.81997025728452,0.5818013315324393,0.8300323668843319,0.4237631343875279,-0.4990191456138753,18.662652033413792,0.7199993133544922,-0.21165519045473857,-0.7554997444152853,-1.3495303219083858,-0.16146916692218483,-1.0525150331618356,-0.4584844556687351,0.85142961047422,11.797709465598723,-15.07369113166711,0.29701528874654937,9,0.36250019073486683,0.6250000000000036,0.5250000953674352,-0.5974998474121058,2.6900005340576207,1,0.13339194241115715,-2.3077160086271404,17.625,4.454690480318927,17.700000762939453,-1.3478015690046938,17.700000762939453,0.13339194241115715
5597,2021-09-29,17.305000305175778,17.375,17.114999771118164,17.114999771118164,1061053.0,0.014658457667932723,-1.7368368217637906,-0.3454559956720379,34.95935127445952,31.28943056102248,0.2893306691385824,0.5466264647303802,0.20329729012368247,-0.7293993485628327,17.818229008132185,0.3199996948242223,-0.2190246157995901,-0.466499805450443,-1.086500470968339,0.153500860067453,-0.7765001382093928,-0.15649947269149322,0.5349998474121129,39.88761636977689,9.947513641276586,0.31000033275894856,9,0.09000015258789418,0.3649997711181676,0.32499980926514027,-0.8474998474121058,2.4799995422363317,2,0.10719442412731528,1.1176440889048458,17.055000305175778,-2.3077160086271404,17.625,4.454690480318927,17.700000762939453,0.10719442412731528
5598,2021-09-30,17.209999084472653,17.549999237060547,17.209999084472653,17.375,956389.0,-0.00548981329256093,-3.121191103712817,-0.8684234302063292,36.64770880023579,31.43754640620334,0.3410267861963163,0.5833252114470504,0.3279824475698696,-0.618245163345879,16.129687771157887,0.3400001525878942,-0.24351874256334227,-0.5055009841918974,-1.1153405121903788,0.10433854380658403,-0.8104207481911381,-0.20058122019265667,0.5410011291503949,29.213314588440632,-4.327540688496413,0.3049197639992403,9,0.18500137329101918,0.4600009918212926,0.4275012016296422,-0.7524986267089808,2.6800003051757884,3,0.13712961858788386,-1.7368368217637906,17.305000305175778,1.1176440889048458,17.055000305175778,-2.3077160086271404,17.625,0.13712961858788386
5599,2021-10-01,17.360000610351562,17.440000534057614,17.075000762939453,17.135000228881836,696826.0,0.00871595199643238,-1.1159449134504076,-1.3636311092615419,38.90417086456508,31.903804511074178,0.17142867219742897,0.3836879357270462,0.20357229892705675,-0.7513768201257811,14.480137120158126,0.3649997711181605,-0.2757937005855311,-0.3114995002746568,-0.8880783738509912,0.26507937330167763,-0.5997889370628222,-0.02321006348649135,0.3108996582031267,46.06743017813363,10.689136203322214,0.28828943678816715,10,0.034999847412109375,0.3099994659423828,0.2924995422363281,-0.9025001525878906,2.6700000762939453,4,0.12903224034349847,-3.121191103712817,17.209999084472653,-1.7368368217637906,17.305000305175778,1.1176440889048458,17.055000305175778,0.12903224034349847
5600,2021-10-04,17.780000686645508,17.93000030517578,17.264999389648438,17.309999465942386,882923.0,0.02419355193130035,-1.3749974455214882,2.0888907726867982,49.433116187177625,33.564947791965025,-0.2296056075269206,-0.07438595956170957,-0.1817209702407112,-1.1537297147993506,12.244247912970268,0.6650009155273438,-0.29137419549105914,0.13025054931640767,-0.39007809997016096,0.6505791986029763,-0.12991377532687665,0.390414873959692,-0.8299999237060547,84.69390932693918,47.344404894280274,0.2601643246432838,10,-0.3400001525878906,-0.1100006103515625,-0.09750032424926758,-1.322500228881836,2.8699989318847656,0,0.11923503093434018,-1.1159449134504076,17.360000610351562,-3.121191103712817,17.209999084472653,-1.7368368217637906,17.305000305175778,0.11923503093434018
5601,2021-10-05,18.03499984741211,18.239999771118164,17.80500030517578,17.80500030517578,759410.0,0.014341909500494632,-2.782611580117095,0.489359457178109,55.46389806512503,36.46448789695308,-0.47147890467349995,-0.35673220359091573,-0.3973674724063585,-1.3891003783087612,10.54704787316573,0.45999908447265625,-0.26843829533964936,0.3909996986389146,-0.10816393634600985,0.890163333623839,0.14141788114645237,0.6405815161313768,-1.0653990936279314,82.40342504440935,42.79762877951201,0.24958181749246144,10,-0.4399995803833008,-0.36499977111816406,-0.31624937057495117,-1.5774993896484375,2.885000228881836,1,0.10146936175154142,-1.3749974455214882,17.780000686645508,-1.1159449134504076,17.360000610351562,-3.121191103712817,17.209999084472653,0.10146936175154142
5602,2021-10-06,18.13500022888184,18.149999618530273,17.8700008392334,18.075000762939453,779281.0,0.0055447952490046415,5.222316414114655,0.2608677624268312,58.50201506880734,39.664791322121914,-0.5755702843533115,-0.47020794210301986,-0.4549134932142884,-1.4673342845500734,9.292518591512303,0.279998779296875,-0.23192705757656995,0.48425006866455433,-0.03828716654099651,1.0067873038701052,0.22298145106177714,0.7455186862673315,-1.114583514404302,90.9871560834653,47.795179809791904,0.26126861760277553,10,-0.5399999618530309,-0.4650001525878942,-0.4162497520446813,-1.6774997711181676,2.5450000762939418,2,0.08877863744316183,-2.782611580117095,18.03499984741211,-1.3749974455214882,17.780000686645508,-1.1159449134504076,17.360000610351562,0.08877863744316183
5603,2021-10-07,18.405000686645508,18.40999984741211,18.100000381469727,18.149999618530273,764423.0,0.01488836252307646,1.3396239995393562,4.250055631496712,65.33331686355311,43.56091239216869,-0.8214320835844298,-0.7349670188663247,-0.6979507719655764,-1.7156933060590163,8.82667749222978,0.3099994659423828,-0.19511696340854456,0.7270005226135261,0.11017991883534961,1.3438211263917026,0.4185902207244361,1.0354108245026161,-1.335800649902346,99.62553077191238,48.86453938175137,0.3084103018890886,10,-0.7250003814697266,-0.7250003814697266,-0.6825003623962402,-1.947500228881836,2.7950000762939453,3,0.07497957670645006,5.222316414114655,18.13500022888184,-2.782611580117095,18.03499984741211,-1.3749974455214882,17.780000686645508,0.07497957670645006
5604,2021-10-08,18.104999542236328,18.479999542236328,18.100000381469727,18.38500022888184,523648.0,-0.016299980071549647,-1.620692830317739,-1.0980373090789555,60.60069945010473,46.95676283936491,-0.5117570469942585,-0.42319067365925633,-0.3761732103498865,-1.3935796156890738,9.024039910519713,0.37999916076660156,-0.16732849858552612,0.4057494163513198,-0.23996758582325128,1.0514664185258908,0.08289091526403425,0.7286079174386053,-0.9553515168530282,69.1358063452693,13.368918617421826,0.3228585010872852,10,-0.3899993896484375,-0.3899993896484375,-0.38249921798706055,-1.6474990844726562,3.505001068115231,4,0.09859154336060416,1.3396239995393562,18.405000686645508,5.222316414114655,18.13500022888184,-2.782611580117095,18.03499984741211,0.09859154336060416
5605,2021-10-11,18.26499938964844,18.28499984741211,18.09000015258789,18.149999618530273,386820.0,0.008837329547501938,1.5161139481941794,-0.41071246108678483,61.013961646320546,51.20647091337209,-0.638579275541538,-0.5731993785872653,-0.5140227653383036,-1.5315095832353585,9.462685907313917,0.19499969482421875,-0.12908561385170358,0.5407492637634306,-0.15264268684120097,1.2341412143680621,0.19405328846111658,0.8874452390657446,-1.0089232429169002,68.14808954093651,9.93528396639239,0.3466959753023158,10,-0.4874992370605504,-0.5499992370605504,-0.4774994850158727,-1.8074989318847692,0.9500007629394496,0,0.0966329787011857,-1.620692830317739,18.104999542236328,1.3396239995393562,18.405000686645508,5.222316414114655,18.13500022888184,0.0966329787011857
5606,2021-10-12,18.334999084472656,18.45499992370605,18.145000457763672,18.145000457763672,516781.0,0.003832449885757372,-2.2631758588149884,1.6521652596486645,60.03582256890202,53.99274550164348,-0.5676067840604055,-0.6339605200239689,-0.5728524570853892,-1.5793671433727638,10.061277346715425,0.30999946594237926,-0.08791682290329561,0.5842490196228027,-0.16072892426592844,1.329226963511534,0.21176004767843892,0.9567379915671665,-0.9810090661007322,76.22938261182246,19.47105938362354,0.37248897194436537,10,-0.5574989318847656,-0.6199989318847656,-0.4712491035461426,-1.8774986267089844,1.0750007629394531,1,0.12626128440977769,1.5161139481941794,18.26499938964844,-1.620692830317739,18.104999542236328,1.3396239995393562,18.405000686645508,0.12626128440977769
5607,2021-10-13,18.674999237060547,18.709999084472656,18.200000762939453,18.200000762939453,614154.0,0.018543777996467226,-1.1473682519796335,2.5000100387495734,65.95740031541445,57.24937789221889,-0.7742571527683779,-0.9514662748638685,-0.886379413208207,-1.8934265646853774,10.606541322181556,0.5099983215332031,-0.028214533906790962,0.8789992332458496,0.026865383448260616,1.7311330830434386,0.4529323083470551,1.305066158144644,-1.2309284567794698,94.35485359535836,37.34246476266781,0.42606692489879433,10,-0.7824993133544922,-0.8449993133544922,-0.7824993133544922,-2.217498779296875,0.6599998474121094,2,0.12021423994375291,-2.2631758588149884,18.334999084472656,1.5161139481941794,18.26499938964844,-1.620692830317739,18.104999542236328,0.12021423994375291
5608,2021-10-14,18.950000762939453,18.96999931335449,18.70499992370605,18.7450008392334,535196.0,0.014725651251067617,1.1632865962367014,0.43158017314765734,68.76873694785783,60.567663012584745,-0.8677346802343742,-1.190224111236354,-1.1319723166313445,-2.1409442336879962,11.548921116549895,0.29500007629394176,0.11628070914481725,1.0922507286071763,0.09773705045564185,2.0867644067587108,0.5949938895314091,1.5895075676829435,-1.3793371522392164,97.72743528555027,40.30134814611224,0.49725683907576784,10,-0.8325014114379883,-0.9900007247924805,-1.0350008010864258,-2.4925003051757812,0.35999870300293324,3,0.09129284815754146,-1.1473682519796335,18.674999237060547,-2.2631758588149884,18.334999084472656,1.5161139481941794,18.26499938964844,0.09129284815754146
5609,2021-10-15,19.23500061035156,19.375,18.8700008392334,18.950000762939453,848613.0,0.015039569178777024,-1.2696607060195106,1.3902436755086867,72.74009122933296,63.15732690615756,-0.9597204805562249,-1.419217406356875,-1.3807440585545159,-2.3967634399565902,13.261987341984183,0.5049991607666016,0.23785499725827464,1.2955005645751925,0.1352151283395706,2.4557860008108143,0.7153578464573833,1.8756432826930016,-1.4964167153328134,89.1051045702154,25.876727944897773,0.5801427181178107,10,-0.6450004577636683,-1.0725002288818324,-1.3125004768371547,-2.777500152587887,0.18499946594238637,4,0.1021575300356583,1.1632865962367014,18.950000762939453,-1.1473682519796335,18.674999237060547,-2.2631758588149884,18.334999084472656,0.1021575300356583
5610,2021-10-18,18.76000022888184,19.149999618530273,18.725000381469727,19.149999618530273,506994.0,-0.024694586243688033,1.1794866778825464,-1.3684196436937044,74.74596869074163,65.29977919789272,-0.3699972666847451,-0.8910598154133353,-0.8749329456529189,-1.894489425987981,14.58786240395153,0.5100002288818324,0.3624657879333455,0.757750129699712,-0.43877325883018514,1.9542735182296092,0.15948843543476343,1.3560118239646606,-0.7923180791657174,50.00000000000029,-18.9188185268277,0.5982616942649495,10,-0.13749980926514027,-0.5974998474121129,-0.8575000762939489,-2.3024997711181676,0.7600002288818324,0,0.1519189950265576,-1.2696607060195106,19.23500061035156,1.1632865962367014,18.950000762939453,-1.1473682519796335,18.674999237060547,0.1519189950265576
5611,2021-10-19,19.024999618530273,19.05500030517578,18.71999931335449,18.739999771118164,418990.0,0.014125766866487366,-1.0615397255771686,-0.7307699831761872,74.8554468784851,67.11682717674582,-0.5361822391066617,-1.1031433291899546,-1.1049234266422658,-2.131195697792247,16.221090094288176,0.3350009918212926,0.49123322585158746,0.9532495498657241,-0.31290611019147363,2.219405209922922,0.320171719837127,1.5863273798943212,-0.8602929697744095,70.21271415075044,-2.280108761096855,0.6330778300285987,10,-0.2924995422363281,-0.8624992370605469,-1.1374993324279785,-2.027499198913574,0.4799995422363281,1,0.009986887667138733,1.1794866778825464,18.76000022888184,-1.2696607060195106,19.23500061035156,1.1632865962367014,18.950000762939453,0.009986887667138733
5612,2021-10-20,19.104999542236328,19.2450008392334,18.934999465942386,19.0,437976.0,0.004204989503817647,-1.638302707616438,0.3684196436936997,77.50360707218698,68.4690816443718,-0.5186605756010785,-1.1366718862380694,-1.1569672811825313,-2.181910557967356,18.0488575043761,0.3100013732910121,0.5783356995484397,0.9667494773864753,-0.3714395497558165,2.304938504528767,0.2976549638153294,1.6358439909576212,-0.7708518243062841,59.70142880323872,-17.511412838962507,0.6690945135711466,10,-0.3724994659423828,-0.9424991607666016,-1.2174992561340332,-1.8324995040893555,0.4350013732910156,2,0.01596442357936212,-1.0615397255771686,19.024999618530273,1.1794866778825464,18.76000022888184,-1.2696607060195106,19.23500061035156,0.01596442357936212
5613,2021-10-21,19.174999237060547,19.174999237060547,18.989999771118164,19.059999465942386,537747.0,0.0036639464277121725,2.217388419882905,1.0952406902815284,76.9687625763082,70.28775532506108,-0.5229425854739134,-1.1494346647877443,-1.1992330436338179,-2.2223998621265935,19.781117268655766,0.1849994659423828,0.6384898140482171,0.9629992485046373,-0.4347483579755931,2.3607468549848676,0.2641254452645221,1.6618730517447524,-0.6951321996407103,69.46556438532495,-11.204185982744733,0.6988738032401149,10,-0.44249916076660156,-1.0124988555908203,-1.2862486839294434,-1.8824987411499023,0.07999992370605469,3,0.008344190549059771,-1.638302707616438,19.104999542236328,-1.0615397255771686,19.024999618530273,1.1794866778825464,18.76000022888184,0.008344190549059771
5614,2021-10-22,19.19499969482422,19.395000457763672,19.13999938964844,19.21999931335449,394202.0,0.0010430486862818,-2.777787196767549,-0.21738841988288096,73.86168676403906,71.71528033814091,-0.4157914464139232,-1.1085255644715701,-1.1911788974915964,-2.213511890191434,22.096983857728983,0.2550010681152308,0.689064308252739,0.9082497596740708,-0.5334204259403776,2.3499199452885193,0.1874146668668466,1.629084852481295,-0.5898140426431588,70.37030757710636,-9.385981853888566,0.7208350928072248,10,-0.4249992370605469,-1.0224990844726562,-1.2562494277954102,-1.8374996185302734,0.30500030517578125,4,0.005991131698177332,2.217388419882905,19.174999237060547,-1.638302707616438,19.104999542236328,-1.0615397255771686,19.024999618530273,0.005991131698177332
5615,2021-10-25,19.30500030517578,19.34000015258789,19.149999618530273,19.149999618530273,343331.0,0.0057306909143231,-1.4516089337353104,-6.200122072176055,72.51771058928895,73.10215678485056,-0.4053842872647806,-1.144911675527574,-1.2738472933039944,-2.2934516289045845,24.233691212698382,0.1900005340576172,0.7036162284139351,0.9342503547668457,-0.5404672579906915,2.408967967524383,0.1968915483880771,1.6716091611456143,-0.5734442841015017,86.66666666666674,6.945929436880746,0.7373588063787688,10,-0.5074996948242188,-1.1324996948242188,-1.3812499046325684,-1.947500228881836,-0.09000015258789062,0,0.005956994006746097,-2.777787196767549,19.19499969482422,2.217388419882905,19.174999237060547,-1.638302707616438,19.104999542236328,0.005956994006746097
5616,2021-10-26,19.32999992370605,19.479999542236328,19.270000457763672,19.34000015258789,543210.0,0.001294981514378346,-2.2307760024648973,-0.0645173198794298,71.76682147790538,73.74764802512735,-0.30664744865475413,-1.044275738535564,-1.2801708576725268,-2.286742287219486,25.152250879066397,0.20999908447265625,0.7600910169082837,0.8454999923706019,-0.55076905097431,2.241769035715514,0.1473654706981442,1.5436345140430596,-0.492292792761468,72.4771380675228,-5.578117832825626,0.6981345216724565,10,-0.23750019073485973,-1.1149997711181605,-1.4824995994567836,-1.9724998474121058,0.07999992370605824,1,0.009829308577730789,-1.4516089337353104,19.30500030517578,-2.777787196767549,19.19499969482422,2.217388419882905,19.174999237060547,0.009829308577730789
5617,2021-10-27,19.15999984741211,19.424999237060547,19.03499984741211,19.28499984741211,701988.0,-0.00879462374365847,-1.0799967447916667,12.49971390424885,64.27218309376731,73.2480309302284,-0.06773850665155479,-0.7675298817999874,-1.0940522429457005,-2.0855402020918774,25.78682753710817,0.3899993896484375,0.8061969161728904,0.5827499389648452,-0.7274106779536069,1.8929105558832973,-0.07233036949438088,1.2378302474240712,-0.2066800824350139,34.69390932693917,-38.95435067375457,0.6550803084592252,10,-0.06000041961669922,-0.9449996948242188,-1.331249713897705,-1.802499771118164,0.18000030517578125,2,0.01800622735396784,-2.2307760024648973,19.32999992370605,-1.4516089337353104,19.30500030517578,-2.777787196767549,19.19499969482422,0.01800622735396784
5618,2021-10-28,19.56999969482422,19.70499992370605,18.63500022888184,18.950000762939453,959039.0,0.021398739596936167,1.4044953452089117,-4.959991455078125,76.58801423968495,73.67557793137863,-0.42526374879135886,-1.0452495289613566,-1.4860607314500243,-2.460998457263024,26.652952456331636,1.0699996948242116,0.8689417422133339,0.8747497558593764,-0.3384384040372801,2.087937915756033,0.2681556759110464,1.4813438358077065,-0.09000015258789062,87.38315258080411,12.620302250395127,0.6065940799483289,10,-0.39999961853027344,-1.2424993515014648,-1.7649993896484375,-2.2124996185302734,-0.2199993133544922,3,-0.001532896257776084,-1.0799967447916667,19.15999984741211,-2.2307760024648973,19.32999992370605,-1.4516089337353104,19.30500030517578,-0.001532896257776084
5619,2021-10-29,19.600000381469727,19.6299991607666,18.88999938964844,19.200000762939453,1364729.0,0.00153299372066118,2.2174100534475385,0.6451617865119456,75.42857184377644,73.75142272616026,-0.4448221667496597,-0.9474045689166708,-1.5036369520062856,-2.4562517763552947,27.192718486720164,0.7399997711181605,0.887963446329195,0.792750453948976,-0.3099709474899086,1.8954718553878607,0.2413897532295337,1.3441111546684184,-0.9650001525878871,90.18695587071409,13.984793051601685,0.5513607007194432,10,-0.43000030517578125,-1.2725000381469727,-1.796250343322754,-2.2425003051757812,0.0,4,-0.017602102754513016,1.4044953452089117,19.56999969482422,-1.0799967447916667,19.15999984741211,-2.2307760024648973,19.32999992370605,-0.017602102754513016
5620,2021-11-01,19.899999618530273,20.0,19.565000534057614,19.6299991607666,505565.0,0.015306083225598899,-1.1750097752176565,0.6750017881410486,77.40805147901304,74.03504545955225,-0.6326349686390316,-1.1388234187947504,-1.7905321204246434,-2.7200450881358655,29.37718055559796,0.43499946594238637,0.8805391139530201,0.9867497444152846,-0.10774508588885823,2.0812445747194275,0.4395023292632132,1.533997159567356,-1.264999389648434,92.67396349907006,15.794668473832616,0.5472474151520709,11,-0.5824995040893555,-1.4249992370605469,-2.096249580383301,-2.542499542236328,0.08500099182128551,0,-0.020100483728542673,2.2174100534475385,19.600000381469727,1.4044953452089117,19.56999969482422,-1.0799967447916667,19.15999984741211,-0.020100483728542673
5621,2021-11-02,19.864999771118164,20.030000686645508,19.774999618530273,19.809999465942386,464221.0,-0.0017587863358308198,-3.08001708984375,0.20370448861949264,73.33333333333353,73.57168171079076,-0.5207085311809045,-1.011558187663173,-1.7333769255526228,-2.6477970700921745,30.887458144382457,0.2550010681152344,0.8298352449425508,0.8602499008178697,-0.23107230115120814,1.9515721027869475,0.31458879983333077,1.4059110018024086,-1.1753995513915996,88.17198126286944,12.945422493637395,0.5456611009845391,11,-0.5324993133544922,-1.3749990463256836,-2.0612497329711914,-2.5074996948242188,-0.0149993896484375,1,-0.032720847018347876,-1.1750097752176565,19.899999618530273,2.2174100534475385,19.600000381469727,1.4044953452089117,19.56999969482422,-0.032720847018347876
5622,2021-11-03,19.7450008392334,19.93000030517578,19.34499931335449,19.395000457763672,704249.0,-0.006040721533721483,-1.599988979828823,6.363607990012896,66.59708888250023,72.41927352258986,-0.3356784205754444,-0.806086080164576,-1.5886140580131354,-2.4912687925802217,32.01235386914391,0.5850009918212926,0.8075812887503631,0.6597509384155273,-0.3984577431648866,1.7179596199959413,0.13064659762532216,1.1888552792057325,-0.9749765914916964,79.56991011537058,6.8925675535445095,0.5291043407902064,11,-0.41250038146972656,-1.192500114440918,-2.1962504386901855,-2.387500762939453,0.514999389648441,2,-0.01696637009787516,-3.08001708984375,19.864999771118164,-1.1750097752176565,19.899999618530273,2.2174100534475385,19.600000381469727,-0.01696637009787516
5623,2021-11-04,19.78499984741211,19.93000030517578,19.59000015258789,19.739999771118164,659466.0,0.002025779006260331,1.0298456475571776,0.12857150642230833,62.79069354818696,71.18916316527297,-0.31296033032116455,-0.7772479946915425,-1.596103825943473,-2.4961309033092114,32.57619663403666,0.3400001525878906,0.7683136562348061,0.6307499885559089,-0.4206418484225445,1.6821418255343623,0.10505407006668221,1.1564459070451356,-0.9393770133361805,78.50872276384534,7.582653217080789,0.5256959184892267,11,-0.4524993896484375,-1.232499122619629,-2.252499580383301,-2.427499771118164,0.524999618530277,3,-0.02249177145596115,-1.599988979828823,19.7450008392334,-3.08001708984375,19.864999771118164,-1.1750097752176565,19.899999618530273,-0.02249177145596115
5624,2021-11-05,19.88999938964844,20.07999992370605,19.649999618530273,19.649999618530273,685567.0,0.005307027700081957,-2.5833392938034656,5.333319204848975,81.74160524028898,72.21404034871742,-0.34532072873654585,-0.781743588773395,-1.6673484656571809,-2.5603159540660485,33.127342602355824,0.4300003051757777,0.7162735373275666,0.646499538421633,-0.33026824607873806,1.623267322922004,0.1581156461714457,1.1348834306718203,-0.9733138844183387,74.14960866947719,0.5527161164912684,0.48838389225018625,11,-0.5324993133544957,-1.3124990463256871,-2.3574991226196325,-2.5324993133544957,0.6400012969970668,4,-0.027149272234756938,1.0298456475571776,19.78499984741211,-1.599988979828823,19.7450008392334,-3.08001708984375,19.864999771118164,-0.027149272234756938
5625,2021-11-08,20.030000686645508,20.030000686645508,19.850000381469727,19.8799991607666,483021.0,0.007038778345560326,1.399979655154875,0.6250069538818462,80.36259242868483,73.16912600991513,-0.41534338176397156,-0.8250356024056948,-1.779815170764678,-2.659551672772391,33.74340310584108,0.18000030517578125,0.6687339175679092,0.6982507705688477,-0.22367132111209997,1.6201728622497953,0.23728972472837384,1.1592118164093215,-1.0202500279373297,93.19738836180994,18.380427107419706,0.4609610458404739,11,-0.6725006103515625,-1.3575010299682617,-2.497500419616699,-2.6725006103515625,0.1999988555908203,0,-0.021467812802546393,-2.5833392938034656,19.88999938964844,1.0298456475571776,19.78499984741211,-1.599988979828823,19.7450008392334,-0.021467812802546393
5626,2021-11-09,20.649999618530273,20.65999984741211,20.0,20.0,543502.0,0.03095351525864576,-1.030769953079196,4.333286709729922,85.19365908042253,75.49373445287684,-0.9257632676004519,-1.3309463059009197,-2.3622507207264967,-3.2330893440872295,34.42119271664209,0.6599998474121094,0.6626449010769413,1.2024996757507331,0.22770951598938183,2.1772898355120844,0.7151045958700593,1.689894755631407,-1.5546290186222649,99.23952662962205,21.580664487800362,0.48739507988067565,11,-1.0024995803833008,-1.4174995422363281,-3.094999313354492,-3.292499542236328,-0.35000038146972656,1,-0.03220334239531786,1.399979655154875,20.030000686645508,-2.5833392938034656,19.88999938964844,1.0298456475571776,19.78499984741211,-0.03220334239531786
5627,2021-11-10,20.920000076293945,20.940000534057614,20.530000686645508,20.670000076293945,801101.0,0.013075082941957472,1.827576227934064,0.3846156103372488,86.4301022005004,76.58729978185633,-1.0279533059846138,-1.5010952481590074,-2.5951279573335704,-3.4525909243068114,34.754328337863925,0.4099998474121058,0.66916722192137,1.3602500915527358,0.25209627566638204,2.4684039074390896,0.8061731836095589,1.9143269994959127,-1.668166551635526,98.51848502873057,19.004348813213085,0.5540769079431763,11,-1.005000114440918,-1.5149993896484375,-3.2874999046325684,-3.5099992752075195,-0.8299999237060547,2,-0.05114721275917766,-1.030769953079196,20.649999618530273,1.399979655154875,20.030000686645508,-2.5833392938034656,19.88999938964844,-0.05114721275917766
5628,2021-11-11,20.68000030517578,20.93000030517578,20.61000061035156,20.8799991607666,616237.0,-0.01147226435195503,1.1333231608461203,-0.7999954223632812,78.39391631874857,76.91678250129766,-0.6860914510787346,-1.1856307907777293,-2.327926700690856,-3.164172721135426,34.62824701154666,0.3199996948242223,0.6784189566749639,1.0337503433227546,-0.14201770796524826,2.2095183946107575,0.4458663176787532,1.621634368966756,-1.2255867393894597,79.84495780178987,-0.7916978300747815,0.5878840256440016,11,-0.5375003814697301,-1.1649999618530273,-3.0475001335144043,-3.2699995040893555,-0.5200004577636719,3,-0.020309481145840413,1.827576227934064,20.920000076293945,-1.030769953079196,20.649999618530273,1.399979655154875,20.030000686645508,-0.020309481145840413
5629,2021-11-12,21.200000762939453,21.200000762939453,20.690000534057614,20.75,712837.0,0.025145089462765835,1.266663840969795,-2.2500166893960345,81.32234531548524,77.35170403868347,-1.0675257138461554,-1.634681260110412,-2.811220968654986,-3.6313612332415346,34.00137705873547,0.5200004577636719,0.7485585247055759,1.4555007934570305,0.10849638465532507,2.802505202258736,0.7819985890561796,2.1290029978578815,-1.5673167609605763,100.0,19.294711770637974,0.6735022044008522,11,-0.9275007247924805,-1.5550003051757812,-3.520000457763672,-3.7825002670288086,-1.1700000762939453,4,-0.041981191743771684,1.1333231608461203,20.68000030517578,1.827576227934064,20.920000076293945,-1.030769953079196,20.649999618530273,-0.041981191743771684
5630,2021-11-15,21.61000061035156,21.61000061035156,21.030000686645508,21.030000686645508,523061.0,0.01933961474797874,1.0000000000000122,1.2888865341414748,83.43111530740501,78.47367981358029,-1.3515869257211754,-1.9185855310191329,-3.1781876543714596,-3.9842716403313467,34.043934826707996,0.5799999237060511,0.7633567119862015,1.7230006217956522,0.2204955584574826,3.2255056851338217,0.9717480901265674,2.474253153464737,-1.757892261838201,100.0,17.499856080543424,0.7512525316690842,11,-1.1325006484985352,-1.7600002288818324,-3.8950004577636683,-4.160000801086422,-1.4500007629394496,0,-0.049976857621591764,1.266663840969795,21.200000762939453,1.1333231608461203,20.68000030517578,1.827576227934064,20.920000076293945,-0.049976857621591764
5631,2021-11-16,19.21500015258789,19.364999771118164,18.795000076293945,19.049999237060547,3490356.0,-0.11082833827484584,1.4516107861555247,0.2844843745375519,50.488024148699445,76.68378373204688,1.0521607092382546,0.5179338692158808,-0.7650014168194517,-1.5443314366868677,32.94741678910569,2.8150005340576136,0.7303253768124591,-0.681499862670897,-2.1633167482908213,0.8003170229490273,-1.4224083054808574,0.05940858013906336,2.3950004577636683,14.92007092760819,-70.58577480915675,0.7409084428099616,11,0.9875001907348633,0.6625003814697266,-1.46875,-1.6325006484985352,0.8950004577636683,1,0.05282328293459515,1.0000000000000122,21.61000061035156,1.266663840969795,21.200000762939453,1.1333231608461203,20.68000030517578,0.05282328293459515
5632,2021-11-17,19.40999984741211,19.53499984741211,19.1200008392334,19.200000762939453,1701305.0,0.010148305660979018,-1.2432443578402566,1.2727146622277707,48.52398614884362,75.09859402100872,0.8992047609276526,0.365705528360742,-0.9343387911135252,-1.6926415595998776,31.394426940875253,0.41499900817871094,0.6642587606202319,-0.501750183105468,-1.9552772362186701,0.951776870007734,-1.2285137096620673,0.22501334345113122,2.2000007629394496,21.847234616033543,-60.80128237444082,0.726763526556601,11,0.7925004959106445,0.49500083923339844,-1.6637496948242188,-1.6949996948242188,0.8299999237060547,2,0.04585262218675901,1.4516107861555247,19.21500015258789,1.0000000000000122,21.61000061035156,1.266663840969795,21.200000762939453,0.04585262218675901
5633,2021-11-18,19.334999084472656,19.46500015258789,19.19499969482422,19.40999984741211,1139576.0,-0.0038640269721307297,1.918902200136091,-0.3571480472297911,47.57546768447801,71.30235651480751,1.0098573556667318,0.47780498876438315,-0.829504832326819,-1.5733084149886984,29.757511591513996,0.2700004577636719,0.6202352633862063,-0.584750938415528,-2.022884170781804,0.853382293950748,-1.303817554598666,0.13431567776761,2.2187015151977505,19.18290961743949,-59.92973743439221,0.7190666161831385,11,0.8675012588500977,0.787501335144043,-1.4737491607666016,-1.5049991607666016,0.9250011444091832,3,0.039048414991731395,-1.2432443578402566,19.40999984741211,1.4516107861555247,19.21500015258789,1.0000000000000122,21.61000061035156,0.039048414991731395
5634,2021-11-19,19.309999465942386,19.53499984741211,19.2450008392334,19.31999969482422,1855777.0,-0.0012929723151808847,-3.142917478439761,0.13333502873704636,44.315989318844856,67.29717839149195,1.0548618797365386,0.5395234951225518,-0.768544584193144,-1.5135713456347908,27.65017284712202,0.28999900817871094,0.608619575318734,-0.6155005455017069,-2.0423078483891395,0.8113067573857258,-1.3289041969454232,0.09790310594200946,2.188527123260492,18.294823870108036,-56.660948353276794,0.7134036514437166,11,0.8925008773803675,0.8125009536743129,-1.2712497711181676,-1.3499994277954137,0.6499996185302699,4,0.044018664162518206,1.918902200136091,19.334999084472656,-1.2432443578402566,19.40999984741211,1.4516107861555247,19.21500015258789,0.044018664162518206
5635,2021-11-22,19.420000076293945,19.80500030517578,19.38500022888184,19.395000457763672,3064308.0,0.005696562060789834,-17.66663840970058,-2.4999046347519847,45.77398151556164,62.91721421761853,0.9490341258458486,0.462281537254448,-0.8433051117350843,-1.5897582667650312,25.374294534356018,0.4950008392333949,0.612820631813868,-0.5112499237060533,-1.9284227712823885,0.905922923870282,-1.2198363474942227,0.19733650008211612,2.0244559826507533,61.881174095567594,-10.93179715223578,0.7085864237881684,11,0.7825002670288086,0.7025003433227539,-1.0437498092651367,-1.2574996948242188,0.5900001525878942,0,0.03141094788646237,-3.142917478439761,19.309999465942386,1.918902200136091,19.334999084472656,-1.2432443578402566,19.40999984741211,0.03141094788646237
5636,2021-11-23,19.520000457763672,19.56999969482422,19.354999542236328,19.450000762939453,924082.0,0.005149350209931125,1.5294408042366034,2.800030518043793,47.85509680201869,58.631102506676115,0.7508461923057865,0.3976321674517074,-0.9074663694162339,-1.6563773714452594,22.744769898072594,0.21500015258789062,0.5760280507949744,-0.42074956893920756,-1.8234251476785062,0.981926009800091,-1.1220873583088569,0.28058822043044174,1.8714664815280102,58.39415042170537,-13.003793965354312,0.7013377893696486,11,0.682499885559082,0.6024999618530273,-1.127500057220459,-1.3575000762939453,0.7399997711181676,1,0.03278685320900654,-17.66663840970058,19.420000076293945,-3.142917478439761,19.309999465942386,1.918902200136091,19.334999084472656,0.03278685320900654
5637,2021-11-24,19.5049991607666,19.565000534057614,19.34499931335449,19.524999618530273,616300.0,-0.0007685090494505831,3.39992370780119,-0.28572207084468665,47.318002692940794,55.17822321491969,0.6079543436231916,0.4635727958089788,-0.8549330175976948,-1.615487213029855,20.922917537586166,0.220001220703125,0.5348579857353002,-0.4530008316040046,-1.8233619787435842,0.917360315535575,-1.1381814051737962,0.23217974196578695,1.8345384412651242,50.81953373189584,-18.866028094082232,0.6851805735697898,11,0.6975011825561523,0.6175012588500977,-1.0574989318847656,-1.342498779296875,0.7750015258789062,2,0.031017763425588374,1.5294408042366034,19.520000457763672,-17.66663840970058,19.420000076293945,-3.142917478439761,19.309999465942386,0.031017763425588374
5638,2021-11-25,19.540000915527344,19.69499969482422,19.475000381469727,19.55500030517578,668126.0,0.0017945017311842282,-2.0344637078740364,0.7499523173755483,46.60196008571574,51.32040263383419,0.4405682906128412,0.4492412050073433,-0.8494490689240415,-1.619902459375659,20.469671576870773,0.2199993133544922,0.4089090609352226,-0.41649913787841797,-1.7887128660953913,0.9557145903385553,-1.1026060019869064,0.26960772623007045,1.7486459359896251,52.67863529075173,-15.763042053713406,0.6861068641084874,11,0.6624994277954102,0.5824995040893555,-1.0925006866455078,-1.3775005340576172,0.5599994659423828,3,0.035823890624005594,3.39992370780119,19.5049991607666,1.5294408042366034,19.520000457763672,-17.66663840970058,19.420000076293945,0.035823890624005594
5639,2021-11-26,19.2549991607666,19.540000915527344,19.18000030517578,19.424999237060547,870979.0,-0.014585554831487602,-1.2500193716434902,11.3337995930824,42.68176886490004,46.79269747355586,0.4700924049240811,0.7452820971333232,-0.5227312749700204,-1.3066189676218514,19.96736634015323,0.3600006103515625,0.2312252820440861,-0.6842508316040039,-2.0837372144359776,0.7152355512279698,-1.3839940230199907,0.015492359811982936,1.983774755245907,11.99981689453125,-51.1082306465746,0.6997431914159867,11,0.04500102996826172,0.8675012588500977,-0.8074989318847656,-1.092498779296875,0.9050006866455078,4,0.05219429301056522,-2.0344637078740364,19.540000915527344,3.39992370780119,19.5049991607666,1.5294408042366034,19.520000457763672,0.05219429301056522
5640,2021-11-29,19.5,19.649999618530273,19.2549991607666,19.295000076293945,1066930.0,0.01272401194036954,-1.7719159700983116,-1.2058813629682819,38.313030310901176,45.439920380467164,-0.11810811136390598,0.49411112406147595,-0.7192464076354348,-1.523941524028345,18.632451770913846,0.3950004577636719,0.07999457612507754,-0.4192500114440918,-1.8324636038182298,0.9939635809300462,-1.1258568076311626,0.287356784742979,1.6898984392181369,62.135936712986286,3.449637113967107,0.7066067961870691,11,-0.037499427795410156,0.6225004196166992,-1.0287494659423828,-1.3274993896484375,1.0200004577636719,0,0.023589696639623403,-1.2500193716434902,19.2549991607666,-2.0344637078740364,19.540000915527344,3.39992370780119,19.5049991607666,0.023589696639623403
5641,2021-11-30,19.21500015258789,19.440000534057614,19.1299991607666,19.3799991607666,6373637.0,-0.01461537679036462,1.175434839348724,-0.8048735101740805,32.72545620737695,43.68452816474864,0.18650469744930476,0.7672554003728926,-0.39226387072286073,-1.21503472482204,17.250240326628365,0.37000083923339844,-0.15890315968667323,-0.6717498779296882,-2.1196863350885558,0.7761865792291793,-1.395718106509122,0.05221835064974556,1.9270003193717642,15.04440911070376,-37.008720825441344,0.7239682285794339,11,0.2524995803833008,0.9075002670288086,-0.7299995422363281,-1.0424995422363281,1.3950004577636683,1,0.04137393026181568,-1.7719159700983116,19.5,-1.2500193716434902,19.2549991607666,-2.0344637078740364,19.540000915527344,0.04137393026181568
5642,2021-12-01,19.40999984741211,19.489999771118164,19.21999931335449,19.34499931335449,1028975.0,0.010148305660979018,1.4000000000000317,-0.39394499867064936,37.014328887280115,42.51106829839333,-0.009493321555378742,0.5753710190706869,-0.546662659721548,-1.3831541250799262,17.0968989899731,0.27499961853027344,-0.4716701320889811,-0.4600001335144057,-1.9225182607608957,1.0025179937320843,-1.1912591971376507,0.2712589301088393,1.6850606166342317,49.557596810511,0.9778132632713579,0.7312590636232446,12,0.05749988555908203,0.7125005722045898,-0.7562499046325684,-1.1949996948242188,1.0300006866455043,2,0.04379187986356725,1.175434839348724,19.21500015258789,-1.7719159700983116,19.5,-1.2500193716434902,19.2549991607666,0.04379187986356725
5643,2021-12-02,19.34000015258789,19.51000022888184,19.065000534057614,19.36000061035156,950761.0,-0.0036063727653017352,1.781250745058753,-0.30769682208977855,29.05407669420856,40.815300228989294,0.06849316592616006,0.643305714749907,-0.43362055172681124,-1.2864082864404338,17.03837985170705,0.44499969482422586,-0.48231798259159575,-0.5077498435974128,-1.9891311409300982,0.9736314537352726,-1.2484404922637538,0.23294080506892811,1.709059103703403,47.00855536862455,4.729302795240308,0.7406906486663424,12,0.0950002670288086,0.7825002670288086,-0.6825003623962402,-1.125,1.2199993133544957,3,0.048603956910095336,1.4000000000000317,19.40999984741211,1.175434839348724,19.21500015258789,-1.7719159700983116,19.5,0.048603956910095336
5644,2021-12-03,19.350000381469727,19.614999771118164,19.299999237060547,19.48500061035156,763415.0,0.0005170749122511697,-1.6808268876461947,6.749856952127667,22.029746091712127,38.177051848561575,0.07237475607827903,0.6227021020571897,-0.39957472258673477,-1.2698117139547982,16.571848685494082,0.3150005340576172,-0.4940386147919611,-0.47074966430664134,-1.9684826757661114,1.0269833471528287,-1.2196161700363746,0.2781168414230919,1.6539776912216198,48.71799887841235,13.17244608335755,0.7488665057297345,12,0.029999732971191406,0.8524999618530273,-0.601250171661377,-1.0225000381469727,1.0499992370605469,4,0.03875968915836436,1.781250745058753,19.34000015258789,1.4000000000000317,19.40999984741211,1.175434839348724,19.21500015258789,0.03875968915836436
5645,2021-12-06,19.600000381469727,19.604999542236328,19.354999542236328,19.364999771118164,508633.0,0.012919896386121454,1.040825223822499,-1.7407423105723907,60.15828425742987,39.544072676940594,-0.16696523952107967,0.3571469261317013,-0.5992976397437708,-1.487339696480415,16.080105595351174,0.25499916076660156,-0.4873514171844846,-0.19924964904785014,-1.6966803886912878,1.2981810905955875,-0.9479650188695672,0.5494657207738669,1.3597981312936724,97.2728344627165,56.67618106182073,0.7487153698217184,12,-0.2200002670288086,0.6024999618530273,-0.851250171661377,-1.2725000381469727,1.2099990844726598,0,0.028571400767513078,-1.6808268876461947,19.350000381469727,1.781250745058753,19.34000015258789,1.4000000000000317,19.40999984741211,0.028571400767513078
5646,2021-12-07,19.98500061035156,20.1299991607666,19.684999465942386,19.684999465942386,964812.0,0.019642868438197514,-1.966653315277215,1.276597298876666,63.788942719348945,41.37417712431928,-0.5353682903444366,-0.0845633997760693,-0.9101348397631881,-1.8349044217866144,14.56364207440396,0.529998779296875,-0.44692305041309766,0.21900053024291566,-1.2275588452553485,1.6655599057411798,-0.5042791575062147,0.942280217992046,0.9315019336824513,86.38509508100393,41.62326447058807,0.7232796877491315,12,-0.3875007629394496,0.21749973297119496,-1.0887503623962367,-1.5100002288818324,0.9749984741210973,1,0.02677006910547708,1.040825223822499,19.600000381469727,-1.6808268876461947,19.350000381469727,1.781250745058753,19.34000015258789,0.02677006910547708
5647,2021-12-08,19.850000381469727,20.299999237060547,19.81999969482422,19.975000381469727,926643.0,-0.006755077546102606,-4.189145720353836,-0.4166650772155458,62.00465765191396,43.085587965007974,-0.38697797965138747,-0.035663490071410564,-0.7090706957501709,-1.66367200170232,12.642433185698215,0.4799995422363281,-0.4240015795140515,0.13750028610229492,-1.2047391403070122,1.479739712511602,-0.5336194271023587,0.8086199993069485,1.0240721132094812,63.56280743480656,14.922424095319457,0.6711197132046538,12,-0.16750049591064453,0.35249996185302734,-0.9387497901916504,-1.359999656677246,1.340000152587887,2,0.03828716444717584,-1.966653315277215,19.98500061035156,1.040825223822499,19.600000381469727,-1.6808268876461947,19.350000381469727,0.03828716444717584
5648,2021-12-09,20.26000022888184,20.43000030517578,19.94499969482422,20.030000686645508,836872.0,0.02065490375480561,-1.42499380114059,-1.8399963378906534,68.77467107743067,45.98479932195582,-0.7645008226519678,-0.504613829997151,-1.0438176573077733,-2.034368342155947,10.695878650574118,0.5799999237060547,-0.41014815865814214,0.5685001373291065,-0.722155465688278,1.8591557403464911,-0.07682766417958575,1.2138279388377988,0.5724908174296637,84.95575968105142,31.13528127313733,0.6453278015086921,12,-0.5124998092651403,-0.057499885559085584,-1.3174996376037633,-1.769999504089359,0.6599998474121058,3,0.008884516443349977,-4.189145720353836,19.850000381469727,-1.966653315277215,19.98500061035156,1.040825223822499,19.600000381469727,0.008884516443349977
5649,2021-12-10,20.309999465942386,20.57999992370605,20.15999984741211,20.26000022888184,961267.0,0.0024678793926797837,-2.3600006103514386,0.21738841988290178,68.0161452485495,49.28514542613897,-0.7253932341020217,-0.6584684736101103,-1.021267198878558,-2.0475677540947785,8.34254086347567,0.42000007629394176,-0.38803234716665,0.6629994392395062,-0.45901693569627966,1.785015814175292,0.10199125177161505,1.2240076267073974,0.48174176096876664,77.95915316861164,24.119035191849775,0.5610081874678926,12,-0.487499237060554,-0.10749912261963246,-1.3674988746643102,-1.819998741149906,0.8900012969970668,4,0.01230920761072496,-1.42499380114059,20.26000022888184,-4.189145720353836,19.850000381469727,-1.966653315277215,19.98500061035156,0.01230920761072496
5650,2021-12-13,20.530000686645508,20.57999992370605,20.309999465942386,20.40999984741211,666295.0,0.010832162800990641,1.4545572769912496,2.4000534065766383,69.49802969123857,53.370986924345814,-0.8760499142500358,-1.0155994449264263,-1.1782064024484136,-2.227280035769038,5.346441952877823,0.27000045776366477,-0.3555765827599515,0.9370006561279283,0.16269316600217465,1.7113081462536819,0.5498469110650497,1.3241544011908069,0.22180571725330012,94.41349592317792,39.44959181613783,0.387153745062877,12,-0.7075004577636754,-0.3275003433227539,-1.5625004768371582,-2.015000343322754,0.8999996185302734,0,-0.006332248600449342,-2.3600006103514386,20.309999465942386,-1.42499380114059,20.26000022888184,-4.189145720353836,19.850000381469727,-0.006332248600449342
5651,2021-12-14,20.229999542236328,20.61000061035156,20.18000030517578,20.559999465942386,759646.0,-0.014612817066505301,-1.000008871422028,-2.749980131924054,62.60867719167193,56.214803402611565,-0.4659271542488739,-0.6700099822336583,-0.8255497210560456,-1.8878463976586488,5.39342085114681,0.4300003051757777,-0.27721414298734004,0.5862495422363274,-0.2162787922264009,1.3887778766990557,0.18498537500496326,0.9875137094676916,0.48267073511038205,51.8986547171818,-3.441206473080392,0.4012641672313647,12,-0.39249897003174183,-0.02749919891357422,-1.2149996757507324,-1.7149991989135742,1.6400012969970703,1,0.028670288523493515,1.4545572769912496,20.530000686645508,-2.3600006103514386,20.309999465942386,-1.42499380114059,20.26000022888184,0.028670288523493515
5652,2021-12-15,20.299999237060547,20.43000030517578,20.18000030517578,20.229999542236328,640164.0,0.003460192605445833,-1.9412081500762948,-0.2121203363870162,63.05837397095069,59.993058655582914,-0.44298896506874286,-0.7061174506235623,-0.844218637628618,-1.9170473797380012,5.708565772100593,0.25,-0.18548333569422581,0.6117492675781264,-0.23375459189237446,1.4572531270486273,0.18899733784287776,1.034501197313375,0.3743176362651077,53.383316315409346,-2.198443481265116,0.42275192973525016,12,-0.3449993133544922,-0.09749889373779297,-0.8599991798400879,-1.4949989318847656,0.9300003051757812,2,0.03251230897620849,-1.000008871422028,20.229999542236328,1.4545572769912496,20.530000686645508,-2.3600006103514386,20.309999465942386,0.03251230897620849
5653,2021-12-16,20.09000015258789,20.520000457763672,20.07999992370605,20.200000762939453,654176.0,-0.010344782875128078,-5.769183368056259,-1.5714441416893732,64.72664373363872,64.73715839357476,-0.1289777002756729,-0.4602528312658194,-0.5929749066161989,-1.6767166380301433,5.9469174178496536,0.44000053405762074,-0.03452192297390155,0.36400012969970774,-0.4825135104459406,1.210513769845356,-0.05925669037311465,0.7872569497725301,0.5467303847971294,1.886833193581911,-56.76193822575737,0.4232568200728234,12,-0.10750007629394531,0.11250019073486328,-0.42999982833862305,-1.1449995040893555,1.0799999237060547,3,0.0547536273327518,-1.9412081500762948,20.299999237060547,-1.000008871422028,20.229999542236328,1.4545572769912496,20.530000686645508,0.0547536273327518
5654,2021-12-17,20.15999984741211,20.15999984741211,19.989999771118164,20.049999237060547,1621637.0,0.003484305340595073,2.0908933277847135,-1.0,62.406012881057485,64.98690601842227,-0.08045675799107244,-0.4883452788717406,-0.6103947638432956,-1.7167873933714581,6.230047870080732,0.1700000762939453,0.0862980265554576,0.39149980545044016,-0.4524202120752463,1.2354198229761266,-0.030460203312404843,0.8134598142132852,0.4398960807510903,27.419330029317912,-29.51650393112174,0.42196000876284395,12,-0.012499809265136719,0.04250049591064453,-0.3312497138977051,-1.2149991989135742,0.6300010681152344,4,0.03769842433701176,-5.769183368056259,20.09000015258789,-1.9412081500762948,20.299999237060547,-1.000008871422028,20.229999542236328,0.03769842433701176
5655,2021-12-20,20.030000686645508,20.07999992370605,19.84499931335449,20.020000457763672,530770.0,-0.006448371118578655,3.2727887499786013,0.09091066722152864,66.26748117967844,65.26229918068111,0.1306965821690831,-0.327072407786293,-0.43340034719320286,-1.5582694382460076,6.55194276059133,0.31500053405762074,0.2556680091500816,0.23100061416625906,-0.603931473179248,1.0659327015117661,-0.18646542950649447,0.6484666578390126,0.5337973244803074,24.183145050501487,-36.47979708041529,0.4174660436727528,12,0.1849994659423828,0.1724996566772461,-0.07125043869018555,-0.9549999237060547,0.4699993133544922,0,0.058412383234415666,2.0908933277847135,20.15999984741211,-5.769183368056259,20.09000015258789,-1.9412081500762948,20.299999237060547,0.058412383234415666
5656,2021-12-21,20.15999984741211,20.25,20.059999465942386,20.149999618530273,602430.0,0.006490222481783325,-1.0000000000000373,1.0,65.3688611089832,65.6360995647999,0.03143759934976842,-0.42864275661367657,-0.5161813547370855,-1.6647718405571652,7.078567372096447,0.2199993133544922,0.464474115471468,0.32899980545044016,-0.5099569585479315,1.1679565694488119,-0.09047857654874392,0.7484781874496242,0.3684222050170689,46.66666666666694,-14.76482642218815,0.41947838199918575,12,0.06750011444091442,-0.45749950408935547,0.003750324249267578,-0.8799991607666016,0.6399993896484375,1,0.06299605492937044,3.2727887499786013,20.030000686645508,2.0908933277847135,20.15999984741211,-5.769183368056259,20.09000015258789,0.06299605492937044
5657,2021-12-22,20.11000061035156,20.209999084472656,19.95499992370605,20.190000534057614,657805.0,-0.0024801209047116135,3.250091396054677,-7.999809269502194,65.909112404396,65.31770415668494,0.1365568081774562,-0.34888171119008504,-0.4295323220174687,-1.5858193890874475,7.552676119068842,0.2549991607666051,0.4989389759127256,0.2487504959106417,-0.5843216310293293,1.0818226228506127,-0.16778556755934204,0.6652865593806254,0.38375300255491496,39.25938484578739,-23.00524167112937,0.4165360634699853,12,0.11749935150146484,-0.27250003814697266,-0.0700001716613734,-0.8299999237060511,1.1299991607666051,2,0.08751865616433085,-1.0000000000000373,20.15999984741211,3.2727887499786013,20.030000686645508,2.0908933277847135,20.15999984741211,0.08751865616433085
5658,2021-12-23,20.239999771118164,20.239999771118164,20.01000022888184,20.06999969482422,379250.0,0.0064644036211360945,1.7058757531218378,-2.125002980235081,67.51969302164919,65.26254279814046,0.003824404255446723,-0.44664980825898226,-0.5294809236192499,-1.686214630542878,7.849264744132589,0.22999954223632457,0.4991726801506289,0.34374971389770437,-0.4913101813369778,1.1788096091323865,-0.07378023371963494,0.7612796615150437,0.2197787710560597,97.53081186981075,32.166603608080464,0.41752994761734086,12,-0.012499809265140271,-0.40249919891357777,-0.1862492561340332,-0.9599990844726562,1.1399993896484375,3,0.04891303272299741,3.250091396054677,20.11000061035156,-1.0000000000000373,20.15999984741211,3.2727887499786013,20.030000686645508,0.04891303272299741
5659,2021-12-24,20.26000022888184,20.280000686645508,20.059999465942386,20.059999465942386,54411.0,0.0009881649204470655,-1.2000038146826781,1.1764745481268724,64.28572608132751,64.68339795259479,-0.026836443533586163,-0.40843849693454715,-0.527766640313228,-1.674757276651956,8.267066912128872,0.22000122070312145,0.5161240181023459,0.3135001182556181,-0.4789516407044232,1.1059518772156594,-0.08272576122440256,0.7097259977356387,0.1664827439747789,95.40220813273436,32.66665533926339,0.39622587948002047,12,-0.0325002670288157,-0.4224996566772532,-0.09749984741211293,-0.9799995422363317,1.1000003814697195,4,0.044916082780435795,1.7058757531218378,20.239999771118164,3.250091396054677,20.11000061035156,-1.0000000000000373,20.15999984741211,0.044916082780435795
5660,2021-12-27,19.959999084472656,20.209999084472656,19.86000061035156,20.059999465942386,332275.0,-0.01480755878677209,-1.333343929808914,-0.5000000000000178,49.43816757247938,63.22000799490672,0.20540785152315166,-0.0761106335239532,-0.19377605860252345,-1.3450427969742051,8.712865741161133,0.39999961853028054,0.4685175453620154,-0.009500980377197266,-0.7735819790380916,0.754580018283697,-0.3915414797076444,0.3725395189532499,0.43385423045270954,23.809156180036155,-34.45045538761147,0.3820404993304468,12,0.22250080108642578,-0.12249851226806996,0.2025012969970703,-0.6799983978271484,1.3400001525878906,0,0.04158325997621737,-1.2000038146826781,20.26000022888184,1.7058757531218378,20.239999771118164,3.250091396054677,20.11000061035156,0.04158325997621737
5661,2021-12-28,20.01000022888184,20.13999938964844,19.88500022888184,20.049999237060547,561927.0,0.0025050674700721753,1.3181814241002172,0.399988555951809,53.73831525808043,62.184445915698916,0.13512815156385471,-0.06693011095677193,-0.21704898889151636,-1.3644986683109472,8.953416823724616,0.25499916076660156,0.4191617140434971,0.00075016021729013,-0.6757598947999703,0.6772602152345506,-0.3375048672913401,0.33900518772592036,0.3518760212708969,35.71418840059902,-20.970987205882814,0.3382550275086297,12,0.17249965667724254,-0.1724996566772532,0.15250015258788707,-0.7299995422363317,1.389999389648434,1,0.02448774440346635,-1.333343929808914,19.959999084472656,-1.2000038146826781,20.26000022888184,1.7058757531218378,20.239999771118164,0.02448774440346635
5662,2021-12-29,20.26000022888184,20.26000022888184,20.059999465942386,20.1200008392334,565307.0,0.012493752980530015,1.857166212533915,-3.500071527347689,50.0,60.54815216751684,-0.13537893048403404,-0.26349465535198746,-0.43944370628277696,-1.5865006932536367,9.421770853271338,0.25,0.3478148210994725,0.2082501411438038,-0.4144033642270415,0.8309036465146491,-0.10307661154162062,0.5195768938292282,0.07053849779372001,95.23798711177604,40.38855091232182,0.31132675268542315,12,-0.1975002288818395,-0.4224996566772532,-0.09749984741211293,-0.9799995422363317,0.37999916076660156,2,0.02665345518648654,1.3181814241002172,20.01000022888184,-1.333343929808914,19.959999084472656,-1.2000038146826781,20.26000022888184,0.02665345518648654
5663,2021-12-30,20.280000686645508,20.420000076293945,20.209999084472656,20.270000457763672,322612.0,0.0009871894144974913,-2.2307105444622133,0.07143051771116984,49.230800831799215,59.08423971759925,-0.1403531257187609,-0.22078142909050413,-0.4332939578828814,-1.5789010090103162,9.767889635954678,0.21000099182128906,0.31372492495234283,0.18125057220458984,-0.3504582731984698,0.7129594176076495,-0.08460385049693997,0.44710499490611966,-1.4850006103515625,75.0000851495739,22.120714843566503,0.26585442270152904,12,-0.14750099182128906,-0.4425001144409215,-0.11750030517578125,-1.0,-0.010000228881835938,3,0.04733723135940626,1.857166212533915,20.26000022888184,1.3181814241002172,20.01000022888184,-1.333343929808914,19.959999084472656,0.04733723135940626
5664,2021-12-31,20.100000381469727,20.399999618530273,20.07999992370605,20.399999618530273,160385.0,-0.00887575439256827,1.1333367241839942,-29.999237078008775,38.74344660921328,56.02601365421424,0.03379513789776922,0.01927623784047583,-0.22934067839279493,-1.372306550213377,10.213488604772355,0.3199996948242223,0.2655404756335713,-0.03624973297119283,-0.43470551744882613,0.3622060515064405,-0.23547762521000948,0.16297815926762382,-1.2725003051757824,42.857142857143224,-4.571460558715245,0.1992278922388163,12,0.039999961853027344,-0.26249980926514027,0.0625,-0.8199996948242188,0.18000030517578125,4,0.06368153009971644,-2.2307105444622133,20.280000686645508,1.857166212533915,20.26000022888184,1.3181814241002172,20.01000022888184,0.06368153009971644
5665,2022-01-03,20.15999984741211,20.3700008392334,20.049999237060547,20.3700008392334,442082.0,0.002985048000182955,2.04761991262568,0.7000050862759559,47.904198455845425,54.08549558164337,-0.006509208052719373,0.0035643745741680277,-0.2677423035401283,-1.4063703501466875,10.650978951644037,0.32000160217285156,0.22777375134840838,-0.004250240325927024,-0.3125438841766979,0.3040434035248438,-0.15839706225131422,0.14989658159946018,-1.3006497711181666,51.40181251648844,4.351153968883722,0.15414682192538626,1,-0.01999950408935547,-0.3224992752075231,-0.4487495422363281,-0.8799991607666016,0.13000106811523438,0,0.05952384781855491,1.1333367241839942,20.100000381469727,-2.2307105444622133,20.280000686645508,1.857166212533915,20.26000022888184,0.05952384781855491
5666,2022-01-04,20.520000457763672,20.520000457763672,20.15999984741211,20.15999984741211,698911.0,0.01785717326767622,1.0,-1.7142805242459196,55.61227865987283,52.94140294336302,-0.346512995645174,-0.3312854988163316,-0.6023224695906677,-1.7427889145898163,10.68022162244134,0.3600006103515625,0.20359873756051883,0.3290003776550279,-0.005531603438349464,0.6635323587484052,0.1617343871083392,0.49626636820171655,-1.629437381469728,100.0,51.530007314327385,0.16726599054668792,1,-0.3299999237060547,-0.6824998855590856,-0.7274999618530273,-1.239999771118164,-0.5600013732910156,1,0.0380116355700062,2.04761991262568,20.15999984741211,1.1333367241839942,20.100000381469727,-2.2307105444622133,20.280000686645508,0.0380116355700062
5667,2022-01-05,20.61000061035156,20.81999969482422,20.51000022888184,20.520000457763672,474949.0,0.004385972250494641,-4.636322652240555,0.24999999999999012,64.13044605002625,52.564819946516025,-0.4002164774974233,-0.3809610584675305,-0.6598518047008817,-1.808923290610327,10.673135706116286,0.30999946594237926,0.1822385811500027,0.3810005187988246,0.03703572477579087,0.7249653128218583,0.2090181217873095,0.5529829158103396,-1.6542600387988244,72.7274078404363,17.606321266481075,0.17198239701151646,1,-0.2700004577636683,-0.667500495910641,-0.8150005340576136,-1.3299999237060511,-0.6650009155273402,2,0.03833085806809389,1.0,20.520000457763672,2.04761991262568,20.15999984741211,1.1333367241839942,20.100000381469727,0.03833085806809389
5668,2022-01-06,20.440000534057614,20.56999969482422,20.38999938964844,20.489999771118164,349660.0,-0.008248426553105537,-1.3999796551549415,-0.5555461365659919,57.2165105557952,51.77935155479022,-0.2222329688583855,-0.20741885660667592,-0.4719043914842267,-1.6174003803302917,10.302719065440552,0.2200012207031179,0.15145889668338341,0.2020004272460909,-0.15456834532892927,0.5585691998211111,0.023716040958579043,0.3802848135336028,-1.3724044151085906,50.649488979494315,-7.646216233998565,0.17828438628751053,1,-0.10000038146972301,-0.49750041961669567,-0.6450004577636683,-1.1599998474121058,-0.8150005340576136,3,0.009784679567771182,-4.636322652240555,20.61000061035156,1.0,20.520000457763672,2.04761991262568,20.15999984741211,0.009784679567771182
5669,2022-01-07,20.559999465942386,20.700000762939453,20.34000015258789,20.440000534057614,667740.0,0.005870789077760952,-1.2500059604701619,-2.400015259021868,63.730536152651084,53.36739250814263,-0.3298936350263162,-0.32435811117290214,-0.573158712934017,-1.7180738058155782,9.767583891228018,0.3600006103515625,0.12618203040813825,0.30949935913086435,-0.07419344700989328,0.693192165271622,0.11765295606048554,0.5013457622012432,-1.3872591324408532,66.2337565828264,3.4733778044730954,0.19184640307037834,1,-0.20749950408935902,-0.5000000000000036,-0.7812490463256871,-1.2799987792968786,-1.1099987030029332,4,-0.014105010491809455,-1.3999796551549415,20.440000534057614,-4.636322652240555,20.61000061035156,1.0,20.520000457763672,-0.014105010491809455
5670,2022-01-10,20.399999618530273,20.68000030517578,20.3700008392334,20.63999938964844,471630.0,-0.007782093947869662,-1.0666815017325237,-2.0000158947133295,56.12244004262331,53.63229526198073,-0.11277559907737356,-0.18403242279095267,-0.40555834576574057,-1.5409995151182017,9.20352934724646,0.3099994659423828,0.07944547703557348,0.1559995651245103,-0.21183344076148813,0.5238325710105087,-0.02791693781848892,0.3399160680675095,-1.1284237233493783,36.36361009161055,-27.25799716498645,0.1839165029429984,1,0.034999847412109375,-0.3125,-0.6087493896484375,-1.1199989318847656,-0.39999961853027344,0,-0.005882300692582665,-1.2500059604701619,20.559999465942386,-1.3999796551549415,20.440000534057614,-4.636322652240555,20.61000061035156,-0.005882300692582665
5671,2022-01-11,20.809999465942386,20.96999931335449,20.600000381469727,20.799999237060547,868022.0,0.020098032111711017,1.2424182874317524,-0.041667660078374504,65.08617181417506,55.308536574666846,-0.44405920072654226,-0.5779858383817569,-0.8019084108014951,-1.9268168120638052,9.17976694891406,0.5699996948242152,0.054739096996662795,0.5369994163513212,0.09072368234004458,0.9832751503625978,0.3138615493456811,0.7601372833569613,-1.4455181427828911,74.60316499193259,7.573563707549326,0.22313786700563865,1,-0.30000019073486683,-0.48250007629394887,-1.0187492370605504,-1.5299987792968786,-0.9799995422363352,1,-0.024987917528112913,-1.0666815017325237,20.399999618530273,-1.2500059604701619,20.559999465942386,-1.3999796551549415,20.440000534057614,-0.024987917528112913
5672,2022-01-12,20.959999084472656,20.96999931335449,20.6200008392334,20.850000381469727,464238.0,0.0072080548957129675,4.384626670775068,10.99961853900048,65.38458716942367,57.10340172329179,-0.541238853790091,-0.7125368308174522,-0.9323652932411832,-2.0497597375298255,9.154720401048811,0.3499984741210902,0.10158521021082123,0.6539990425109856,0.11197974318092108,1.1960183418410502,0.38298939284595335,0.9250086921760179,-1.4670763220975616,98.41265996772697,33.78547672782318,0.27100964966503294,1,-0.4499998092651367,-0.5649995803833008,-1.0599989891052246,-1.6799983978271484,-0.8899993896484375,2,-0.04770992574807931,1.2424182874317524,20.809999465942386,-1.0666815017325237,20.399999618530273,-1.2500059604701619,20.559999465942386,-0.04770992574807931
5673,2022-01-13,21.190000534057614,21.190000534057614,20.850000381469727,21.06999969482422,809840.0,0.010973352081648846,4.666629579591788,1.0909295833260761,68.23527827809241,60.380271908722804,-0.7024523456104248,-0.9021577261947726,-1.1410379257827188,-2.247739275336418,9.561660525245275,0.3400001525878871,0.14485095337774467,0.8290004730224574,0.16889214859868318,1.4891087974462316,0.4989463108105703,1.1590546352343445,-1.5789116476041691,100.0,37.64362691858854,0.3300541622118864,1,-0.5700006484985316,-0.6725006103515625,-1.2475004196166957,-1.9099998474121058,-1.2000007629394496,3,-0.0587541674306411,4.384626670775068,20.959999084472656,1.2424182874317524,20.809999465942386,-1.0666815017325237,20.399999618530273,-0.0587541674306411
5674,2022-01-14,20.920000076293945,21.440000534057614,20.8799991607666,21.15999984741211,617045.0,-0.012741880649304815,-2.4999910593480252,-1.9999841055392789,69.04762084972302,62.72954106359809,-0.33961700981440046,-0.6032284397058909,-0.8557912928391431,-1.9472811723403396,10.39832621285542,0.5600013732910121,0.1778328485159335,0.5210000038146987,-0.17681299536461026,1.2188130029940076,0.172093504225046,0.8699065034043514,-1.1510200250800828,51.40181251648893,-15.1765816299406,0.3489064995896543,1,-0.11999988555908203,-0.2775001525878942,-0.9449996948242188,-1.5774993896484375,-1.3199996948242188,4,-0.061902489080839396,4.666629579591788,21.190000534057614,4.384626670775068,20.959999084472656,1.2424182874317524,20.809999465942386,-0.061902489080839396
5675,2022-01-17,21.200000762939453,21.280000686645508,20.670000076293945,20.76000022888184,566388.0,0.013384353997340392,1.0333340750795523,-1.8333373069800931,71.6363583399281,64.50999436138201,-0.5102362287601991,-0.8338324094884513,-1.1214911795239786,-2.1991181265109816,11.389348638218372,0.6100006103515625,0.22236350437094643,0.7425006866455064,-0.018381863819183053,1.5033832371101958,0.3620594114131599,1.122941961877853,-1.23049825378434,71.42860386646775,0.9070130477454512,0.38044127523234555,1,-0.3100004196166992,-0.557500839233402,-1.1875004768371582,-1.8575000762939453,-1.7350006103515625,0,-0.08254716684063723,-2.4999910593480252,20.920000076293945,4.666629579591788,21.190000534057614,4.384626670775068,20.959999084472656,-0.08254716684063723
5676,2022-01-18,21.43000030517578,21.559999465942386,21.209999084472656,21.239999771118164,661218.0,0.010849034620715736,-1.7999816895928507,0.4318188714578663,71.42856144768379,65.32089607223284,-0.6678041894600071,-1.015893707710795,-1.3542099321557899,-2.39821288084228,12.226378512097732,0.35999870300293324,0.31784733679378263,0.909000205993653,0.04735172901083473,1.7706486829764714,0.47817596750224567,1.3398244444850604,-1.2840380330323669,86.17028184160834,17.999566891127557,0.4308242384914083,1,-0.48000049591064453,-0.7275009155273438,-1.4175000190734863,-2.0874996185302734,-1.9850006103515625,1,-0.06672889803134563,1.0333340750795523,21.200000762939453,-2.4999910593480252,20.920000076293945,4.666629579591788,21.190000534057614,-0.06672889803134563
5677,2022-01-19,21.8700008392334,21.8700008392334,21.3799991607666,21.38999938964844,854666.0,0.020531989164337405,1.0416674945064552,2.526316317823602,75.23808543464519,67.32329328099395,-1.0172527335632076,-1.388466216830036,-1.8005771496425744,-2.8065918321208585,13.569175542431966,0.4900016784667969,0.4069089850094869,1.2610007286071792,0.23270798496090705,2.2892934722534513,0.7468543567840413,1.775147100430317,-1.5260733599581293,100.0,31.342633962839955,0.5141463718231367,1,-0.7650003433227539,-1.0125007629394531,-1.8500003814697266,-2.4325008392333984,-3.115001678466797,2,-0.09327850193163756,-1.7999816895928507,21.43000030517578,1.0333340750795523,21.200000762939453,-2.4999910593480252,20.920000076293945,-0.09327850193163756
5678,2022-01-20,21.229999542236328,21.82999992370605,21.149999618530273,21.82999992370605,652024.0,-0.02926388991485307,1.2666662428116995,-1.2499970197767634,65.65094699001047,67.53667226292278,-0.283185290563555,-0.7067280969748246,-1.1667735805973969,-2.1422814649481836,14.637433955918333,0.720001220703125,0.4429948882406478,0.5714994430542006,-0.47711441971706137,1.6201133058254626,0.04719251166856964,1.0958063744398316,-0.6419003253677573,46.66659249204477,-24.211098010502212,0.5243069313856309,1,-0.10999870300292969,-0.3724994659423828,-1.1512494087219238,-1.5224990844726562,-1.7199993133544886,3,-0.054639654848052666,1.0416674945064552,21.8700008392334,-1.7999816895928507,21.43000030517578,1.0333340750795523,21.200000762939453,-0.054639654848052666
5679,2022-01-21,21.170000076293945,21.3700008392334,21.040000915527344,21.100000381469727,464699.0,-0.0028261642598256254,-2.473708514867388,-0.11666608386606675,63.98891308149656,68.41072482279758,-0.14254805487952282,-0.6061350436429933,-1.13056055909653,-2.056637986494593,15.539136340087428,0.3299999237060547,0.4561387583504022,0.4659999847412095,-0.5887618992399801,1.5207618687223992,-0.06138095724938353,0.9933809267318026,-0.3767965998470011,41.66664017573027,-30.36617211620949,0.5273809419905944,1,0.06500053405761719,-0.3125,-1.0774998664855957,-1.4299993515014648,-1.7450008392333984,4,-0.05573926787544703,1.2666662428116995,21.229999542236328,1.0416674945064552,21.8700008392334,-1.7999816895928507,21.43000030517578,-0.05573926787544703
5680,2022-01-24,20.790000915527344,21.299999237060547,20.739999771118164,21.149999618530273,796735.0,-0.017949889437748445,-1.4347750370066301,-5.142861035422343,53.7190134754404,67.14770722960483,0.333680691683778,-0.16945397334515633,-0.7924714339077639,-1.652544974091768,16.740937828851322,0.5599994659423828,0.4915281485318914,0.04450073242187358,-0.9506343806190678,1.039635845462815,-0.45306682409859533,0.5420682889423425,1.0799999237060547,4.4248758536643,-61.423598301621325,0.4975675565204706,1,0.4549999237060547,0.06749916076660156,-0.6150007247924805,-0.9400005340576172,-0.9850006103515625,0,-0.05723908040662218,-2.473708514867388,21.170000076293945,1.2666662428116995,21.229999542236328,1.0416674945064552,21.8700008392334,-0.05723908040662218
5681,2022-01-25,20.5,20.88999938964844,20.31999969482422,20.88999938964844,1122000.0,-0.013949057371649864,1.9230799327046875,1.0833355409207328,48.563961386915736,65.27874880932617,0.6426671030099342,0.16773876298008972,-0.47140464828940765,-1.3388540693697024,17.6303648958785,0.5699996948242223,0.4988029660565161,-0.27000017166137624,-1.211577924963649,0.6715775816408964,-0.7407890483125144,0.20078870498976187,1.347400817871094,11.612914340420872,-51.16095047469075,0.4707888766511367,1,0.5950002670288086,0.36500072479248047,-0.29124975204467773,-0.6499996185302734,-1.264999389648441,1,-0.05048779743473708,-1.4347750370066301,20.790000915527344,-2.473708514867388,21.170000076293945,1.2666662428116995,21.229999542236328,-0.05048779743473708
5682,2022-01-26,20.799999237060547,20.8799991607666,20.549999237060547,20.549999237060547,550604.0,0.014634109124904704,-1.6399993896484375,-0.6410266442349016,54.54543703077915,63.75765533740248,0.35490740856442216,-0.09457999523815275,-0.742497871745492,-1.6107832646406237,18.23538572769008,0.37999916076660156,0.5472157308986496,0.0029991149902350855,-0.9074572444989961,0.9134554744794663,-0.4522290647543805,0.4582272947348507,0.9863055358886719,31.78804433637548,-31.176126617020305,0.45522817974461605,1,0.2950010299682617,0.0650014877319336,-0.8349990844726562,-0.9499988555908203,-1.4699993133544957,2,-0.06514421115083735,1.9230799327046875,20.5,-1.4347750370066301,20.790000915527344,-2.473708514867388,21.170000076293945,-0.06514421115083735
5683,2022-01-27,21.239999771118164,21.3700008392334,20.75,20.850000381469727,730092.0,0.021153872605612634,-1.1016972165648338,1.55999755859375,57.94392398418146,62.523911241231204,-0.08633379507633876,-0.48377563417849245,-1.1454656994901278,-2.017634811584287,18.81031598824355,0.6200008392333984,0.5512316501588614,0.39499969482421804,-0.5018135613053154,1.2918129509537515,-0.05340693324054868,0.8434063228889848,0.4876527987060548,87.61895938805057,24.032820561539786,0.44840662806476655,1,-0.14499950408935547,-0.3749990463256836,-1.207499504089359,-1.3624992370605469,-2.3349990844726562,3,-0.11699626351835601,-1.6399993896484375,20.799999237060547,1.9230799327046875,20.5,-1.4347750370066301,20.790000915527344,-0.11699626351835601
5684,2022-01-28,21.3799991607666,21.6299991607666,21.200000762939453,21.209999084472656,845879.0,0.006591308434890308,-3.526377079296879,0.43589831370554405,61.50233627703645,61.3979087897988,-0.1723441439539748,-0.5512255462978644,-1.2452361077752272,-2.1204604977905745,19.98186338530275,0.42999839782714844,0.5482670652432482,0.4709991455078111,-0.38365759803610544,1.3256558890517276,0.043670773735854596,0.8983275172797676,0.2913472940576156,80.91602275424167,13.312783557857884,0.4273283717719576,1,-0.28499889373779297,-0.5149984359741211,-1.3474988937377965,-1.4749984741210938,-2.1149997711181605,4,-0.0874648739610947,-1.1016972165648338,21.239999771118164,-1.6399993896484375,20.799999237060547,1.9230799327046875,20.5,-0.0874648739610947
5685,2022-01-31,21.36000061035156,21.559999465942386,21.040000915527344,21.51000022888184,732127.0,-0.0009353859307787982,3.160020141755142,-0.8823503012487937,57.10595639713249,59.806508228626434,-0.14221863993946116,-0.4603171405179083,-1.1879577174484162,-2.064384332772079,21.165028231925497,0.5199985504150426,0.5149350701507984,0.39100055694579794,-0.4089969960624451,1.190998109954041,-0.008998219558321807,0.7909993334499177,0.2699985504150426,79.38941522996637,12.14816803605271,0.399998776504121,1,-0.26500034332275035,-0.4949998855590785,-1.327500343322754,-1.2375001907348597,-2.659999847412106,0,-0.09058994934453635,-3.526377079296879,21.3799991607666,-1.1016972165648338,21.239999771118164,-1.6399993896484375,20.799999237060547,-0.09058994934453635
5686,2022-02-01,21.299999237060547,21.479999542236328,21.190000534057614,21.40999984741211,547158.0,-0.0028090529764279726,1.319992065429716,0.7333392673219138,54.49735342944077,57.50198245027038,-0.11465432562968658,-0.3571977567130844,-1.0938289003124595,-1.9689266834344252,21.99324804752888,0.2899990081787145,0.49876194284609454,0.29199924468994,-0.4917194643537428,1.0757179537336228,-0.09986010983190141,0.6838585992117814,0.3299999237060547,69.44444935017687,5.892284031701543,0.39185935452184184,2,-0.22499942779541016,-0.4224987030029297,-1.289999008178711,-1.1774988174438477,-1.8849983215332031,1,-0.07018774579501252,3.160020141755142,21.36000061035156,-3.526377079296879,21.3799991607666,-1.1016972165648338,21.239999771118164,-0.07018774579501252
5687,2022-02-02,21.399999618530273,21.57999992370605,21.170000076293945,21.36000061035156,721205.0,0.004694853758291817,1.050001192094051,-0.3636253294493318,52.876698584695696,56.08262151634652,-0.3222205142794685,-0.41632395301819614,-1.1573525801758215,-2.0319704846315325,22.182217250344053,0.4099998474121058,0.4498294201101025,0.3524996757507317,-0.4263762481529447,1.1313755996544081,-0.03693828620110651,0.7419376377025699,-1.0799999237060547,73.86366345668254,14.305495633079346,0.3894379619518377,2,-0.4250001907348633,-0.4399995803833008,-1.3899993896484375,-1.2774991989135742,-2.7449989318847656,2,-0.10116817975566883,1.319992065429716,21.299999237060547,3.160020141755142,21.36000061035156,-3.526377079296879,21.3799991607666,-0.10116817975566883
5688,2022-02-03,20.63999938964844,21.299999237060547,20.63999938964844,21.200000762939453,1532193.0,-0.03551403002006359,-1.357136531767512,-14.00038147918421,46.61835025452043,54.15255898001584,0.38586471074126294,0.3788518670217691,-0.37008323198736903,-1.2381796511774645,22.319179251980287,0.7600002288818324,0.36267618668659196,-0.417500495910641,-1.1681602464413743,0.3331592546200923,-0.7928303711760059,-0.0421706206452761,-0.2947996902465846,0.0,-58.086985979955315,0.3753298752653665,2,0.3350000381469691,0.3200006484985316,-0.6899991035461461,-0.5174989700317418,-1.6999988555908274,3,-0.06346896825003745,1.050001192094051,21.399999618530273,1.319992065429716,21.299999237060547,3.160020141755142,21.36000061035156,-0.06346896825003745
5689,2022-02-04,20.270000457763672,20.86000061035156,20.26000022888184,20.700000762939453,670944.0,-0.017926305369482476,-1.6666638409697896,0.7678558047969749,39.007087401667825,52.517900527374444,0.687020579895961,0.7652453688431962,0.0326354935399209,-0.834362373119319,22.306359637616136,0.6000003814697195,0.19747810356319917,-0.7729994773864739,-1.57365992846022,0.02766097368727216,-1.173329702923347,-0.37266925184960087,1.3099994659423793,0.7575932722593657,-53.34326374175168,0.40033022553687353,2,0.6749992370605469,0.6899995803833008,-0.2850003242492676,-0.14750003814697266,-1.0100002288818324,4,-0.06734088506620395,-1.357136531767512,20.63999938964844,1.050001192094051,21.399999618530273,1.319992065429716,21.299999237060547,-0.06734088506620395
5690,2022-02-07,20.280000686645508,20.549999237060547,20.280000686645508,20.290000915527344,441201.0,0.0004933511917117883,-52.99847415601755,0.02325632973155196,35.66085345522606,51.08422186829781,0.6672359168888988,0.7860978185573089,0.04824755537451608,-0.8086258758352116,22.2928472353622,0.279998779296875,0.09831920788478499,-0.7569993019104011,-1.5794500630604489,0.06545145923964668,-1.1682246824854232,-0.345773921335379,1.2735992431640604,1.5151865445190003,-46.52441668486128,0.4112253805750238,2,0.6649990081787109,0.6799993515014648,-0.29125022888183594,-0.1575002670288086,-0.7950000762939489,0,-0.05004937192460013,-1.6666638409697896,20.270000457763672,-1.357136531767512,20.63999938964844,1.050001192094051,21.399999618530273,-0.05004937192460013
5691,2022-02-08,20.290000915527344,20.309999465942386,20.1299991607666,20.290000915527344,667805.0,0.0004931079163335017,8.000667620408688,-0.0,27.932961489138492,48.12728014144885,0.6976835528453194,0.7748712059043008,0.07369169328797653,-0.7845441677944045,21.709448289725806,0.1800003051757848,0.004191012231640201,-0.7209991455078111,-1.6042918385090346,0.1622935474934124,-1.1626454920084228,-0.27935279900719934,1.2377270202636694,11.03459797058215,-29.175234935010373,0.4416463465006119,2,0.5899982452392578,0.7099990844726562,-0.3012504577636719,-0.16750049591064453,-0.7900009155273438,1,-0.07836372995779961,-52.99847415601755,20.280000686645508,-1.6666638409697896,20.270000457763672,-1.357136531767512,20.63999938964844,-0.07836372995779961
5692,2022-02-09,19.959999084472656,20.3799991607666,19.920000076293945,20.3799991607666,691645.0,-0.01626425905196227,1.1904714329181065,-100.0,30.581035474346464,45.086959195911625,1.0012979002355316,1.081566782961314,0.4297476423142932,-0.42426872888631806,21.233544941324862,0.45999908447265625,-0.028533649896150592,-1.0010009765625014,-2.0018406624783296,-0.0001612906466732511,-1.5014208195204155,-0.5005811336045873,1.5118197003173819,2.8984806162121965,-34.98706069945352,0.5004198429579141,2,0.8150005340576172,0.9350013732910156,0.053751468658447266,0.16250133514404297,-0.2749996185302699,2,-0.027304518734636574,8.000667620408688,20.290000915527344,-52.99847415601755,20.280000686645508,-1.6666638409697896,20.270000457763672,-0.027304518734636574
5693,2022-02-10,19.94499969482422,20.11000061035156,19.71999931335449,19.975000381469727,854337.0,-0.0007514724617450064,1.599998728439157,0.07143019332337273,31.00774827022721,41.69867163959949,0.9088597880192602,1.0524722690454915,0.4734206798271785,-0.37757809057616143,20.38564859462031,0.3900012969970703,-0.017381220644178796,-0.9537503242492669,-2.045373407292523,0.1378727587939892,-1.4995618657708967,-0.40793878272763706,1.4337099674560534,19.736853112572234,-16.940458438969706,0.5458115415216285,2,0.7049999237060511,0.8500003814697266,0.19625043869018555,0.17750072479248047,-0.125,3,-0.06467781538815809,1.1904714329181065,19.959999084472656,8.000667620408688,20.290000915527344,-52.99847415601755,20.280000686645508,-0.06467781538815809
5694,2022-02-11,19.625,19.950000762939453,19.43000030517578,19.950000762939453,681585.0,-0.016044106278289894,2.1999953049990024,10.833110814419225,31.59556747974534,38.864183982112024,1.0658145860800623,1.339137667147753,0.8186444000183251,-0.02742619388907741,19.182454263820805,0.5200004577636719,-0.06733837374180851,-1.2090000152587876,-2.440039868783046,0.022039838265470735,-1.8245199420209168,-0.5934800884966585,1.6210128343662085,17.41070364201757,-22.381911547825947,0.6155199267621297,2,0.880000114440918,1.0250005722045898,0.5162501335144043,0.4975004196166992,0.35000038146972656,4,-0.03490443138559929,1.599998728439157,19.94499969482422,1.1904714329181065,19.959999084472656,8.000667620408688,20.290000915527344,-0.03490443138559929
5695,2022-02-14,19.450000762939453,19.53499984741211,19.21999931335449,19.51000022888184,749290.0,-0.008917158576333573,4.72734996792155,0.18461330798033887,32.78689344734903,36.451910650768504,1.052019129305549,1.4506865537788656,1.0092947405078725,0.1782112924527297,18.807014154454947,0.40500068664551137,-0.18204623718953883,-1.296499252319336,-2.659684624715961,0.06668612007728925,-1.9780919385176468,-0.6149065661210251,1.6144108185077144,19.82771377928052,-22.557466985746164,0.6815926861983123,2,0.9499988555908168,1.0949993133544922,0.756248950958252,0.6724996566772461,0.8599987030029332,0,-0.009768664606926158,2.1999953049990024,19.625,1.599998728439157,19.94499969482422,1.1904714329181065,19.959999084472656,-0.009768664606926158
5696,2022-02-15,20.0,20.09000015258789,19.354999542236328,19.354999542236328,839824.0,0.028277594626552993,-1.2790700425234944,-10.750103315636583,37.87879663612982,34.78547710092785,0.33326918366646296,0.8306501520420966,0.4692487309103157,-0.3285391611373498,17.402647680594075,0.7350006103515625,-0.32424663847702817,-0.6750000000000007,-2.0372464256959226,0.6872464256959212,-1.3561232128479617,0.0061232128479602466,0.8430821092760468,67.24144734894958,22.544386650779145,0.6811232128479602,2,0.25999927520751953,0.5450000762939453,0.2612495422363281,0.2025003433227539,0.45999908447265625,1,-0.02574996948242203,4.72734996792155,19.450000762939453,2.1999953049990024,19.625,1.599998728439157,19.94499969482422,-0.02574996948242203
5697,2022-02-16,19.82999992370605,20.07999992370605,19.70499992370605,20.0,589237.0,-0.008500003814697399,1.2727277981678378,-0.26356582270246526,26.73266641151406,32.575956673927145,0.28736383943525823,0.8853760037975427,0.651783959643911,-0.1198315605121607,15.411469913654713,0.375,-0.45505349206764834,-0.7430000305175817,-2.032027875296812,0.5460278142616488,-1.3875139529071951,-0.09848610812796821,0.8183122500594102,68.53929453920453,28.062387187657762,0.6445139223896149,2,0.21000003814697266,0.7150001525878942,0.5887494087219274,0.37250041961670277,0.8199996948242223,2,-0.016641448561557914,-1.2790700425234944,20.0,4.72734996792155,19.450000762939453,2.1999953049990024,19.625,-0.016641448561557914
5698,2022-02-17,20.06999969482422,20.18000030517578,19.709999084472656,19.71999931335449,632531.0,0.012102862937042103,-1.5405413764839913,-2.058824849375602,29.073485348450802,31.472223112458586,-0.0469283269454408,0.5839558185471638,0.4141490642316441,-0.3178183552864482,14.01772392702944,0.470001220703125,-0.5750613170926293,-0.44500026702881,-1.713787217493838,0.823786683436218,-1.079393742261324,0.18939320820370398,0.40691493569192616,88.54161492657713,50.9831734337133,0.6343934752325131,2,-0.18500041961669922,0.47500038146972656,0.38249969482421875,0.13250064849853516,0.6000003814697266,3,-0.019182871685898384,1.2727277981678378,19.82999992370605,-1.2790700425234944,20.0,4.72734996792155,19.450000762939453,-0.019182871685898384
5699,2022-02-18,19.989999771118164,20.15999984741211,19.940000534057614,20.100000381469727,620716.0,-0.003986045088315904,-1.0952406902815253,-0.31428711560154665,28.526636208885222,30.679532307309604,-0.012095342349454086,0.6018790505874705,0.4940211446953384,-0.19823922352874845,12.905583750528315,0.21999931335449574,-0.7096523286416883,-0.46600017547607564,-1.7161476666716595,0.7841473157195082,-1.0910739210738676,0.1590735701217163,0.3360850213385831,80.2082981500725,45.96079225359983,0.6250737455977924,2,-0.1900005340576172,0.5550003051757812,0.5787501335144043,0.21250057220458984,1.090000152587887,4,-0.008504256040040792,-1.5405413764839913,20.06999969482422,1.2727277981678378,19.82999992370605,-1.2790700425234944,20.0,-0.008504256040040792
5700,2022-02-21,19.600000381469727,20.030000686645508,19.524999618530273,19.979999542236328,531231.0,-0.01950972456797695,1.1041647626351532,3.454518657234013,25.85227903871761,30.44834536837395,0.30318533195040587,0.9466929299843692,0.8722658462743489,0.22276715900199662,12.90398260691017,0.5050010681152344,-0.777475295071163,-0.7964995384216316,-2.0921603213485014,0.49916124450523824,-1.4443299298850647,-0.14866914695819844,0.5933541534947508,29.69704395914348,-0.09422523943700156,0.6478303914634345,2,0.1999988555908203,0.9449996948242188,1.1212496757507324,0.6024999618530273,1.7899990081787145,0,0.01913265268885067,-1.0952406902815253,19.989999771118164,-1.5405413764839913,20.06999969482422,1.2727277981678378,19.82999992370605,0.01913265268885067
5701,2022-02-22,19.46500015258789,19.690000534057614,19.280000686645508,19.36000061035156,880246.0,-0.006887766645630733,-2.094345597973141,-0.2763151950770313,22.784805372555567,29.58209757928607,0.34514835869179805,1.0542287243166086,1.003371729651228,0.38423254061284595,14.1225755077054,0.4099998474121058,-0.7864005868370612,-0.8797497749328613,-2.2391163783390553,0.47961682847333265,-1.5594330766359583,-0.20006647322976434,0.6949996948242188,20.55550492837903,-3.5096746826222187,0.6796833017030974,2,0.2349996566772461,1.0799999237060547,1.3012499809265137,0.7375001907348633,2.254999160766598,1,0.043411215347057386,1.1041647626351532,19.600000381469727,-1.0952406902815253,19.989999771118164,-1.5405413764839913,20.06999969482422,0.043411215347057386
5702,2022-02-23,19.44499969482422,19.75,19.290000915527344,19.51000022888184,740657.0,-0.0010275087391157234,-1.4533409288580772,-0.6190554041780328,28.774417801025848,29.333949749374806,0.3178377241534953,1.019796621221893,1.0169084972364892,0.4292538079136605,15.352312456935813,0.45999908447265625,-0.7866661663480983,-0.8320002555847168,-2.2303388021308415,0.5663382909614079,-1.5311695288577774,-0.13283098231165624,0.6022000885009753,18.333230901604082,-8.413503249577314,0.6991692732730616,2,0.25500011444091797,1.1000003814697266,1.3812499046325684,0.7575006484985352,2.2849998474121094,2,0.05219847804464628,-2.094345597973141,19.46500015258789,1.1041647626351532,19.600000381469727,-1.0952406902815253,19.989999771118164,0.05219847804464628
5703,2022-02-24,18.7549991607666,19.46999931335449,18.48500061035156,19.125,1201968.0,-0.03548472845907413,-1.1648372147616373,5.692273834325814,25.837301652487852,28.694142435235086,0.9178015894018863,1.5959044773969495,1.6990641412519167,1.1362057107999206,16.01047589576935,0.9849987030029297,-0.7824355944874135,-1.3977507591247544,-2.8751789747401233,0.07967745649061442,-2.136464866932439,-0.65903665131707,1.192936566162107,16.11932378481927,-13.34005330855869,0.7387141078076845,2,0.5775012969970703,1.4025011062622035,2.2262511253356934,1.5775012969970703,2.4450016021728516,3,0.10103975166940038,-1.4533409288580772,19.44499969482422,-2.094345597973141,19.46500015258789,1.1041647626351532,19.600000381469727,0.10103975166940038
5704,2022-02-25,19.51000022888184,19.51000022888184,18.71500015258789,18.71999931335449,612356.0,0.040255990503834216,1.0126560885394946,-2.1351327666287108,40.077316420202635,29.504189432218823,0.16178581047268992,0.7311089770030357,0.9425729721925684,0.407508562426365,16.19762131686025,0.7950000762939489,-0.7579147133751825,-0.5492497444152811,-1.9334016826990172,0.8349021938684551,-1.2413257135571492,0.14282622472658701,0.2399997711181605,66.34301410450325,31.971276809797736,0.6920759691418678,2,-0.17749977111816762,0.5474996566772425,1.4787502288818324,0.8225002288818324,1.869998931884762,4,0.05945668035897245,-1.1648372147616373,18.7549991607666,-1.4533409288580772,19.44499969482422,-2.094345597973141,19.46500015258789,0.05945668035897245
5705,2022-02-28,19.424999237060547,19.46500015258789,19.15999984741211,19.190000534057614,1328883.0,-0.004356790918713549,-1.0677981443765558,0.29746636792954106,39.064459190956654,29.635929716088473,0.2714089256872647,0.6995794927635828,1.029256324152545,0.5160314985978225,16.807245000570866,0.3500003814697301,-0.7385542671200689,-0.5375006675720222,-1.8043678400301033,0.7293665048860589,-1.170934253801061,0.09593291865701659,0.147900848388673,74.30822768777978,35.45670770768811,0.6334335862290398,2,-0.092498779296875,0.6325006484985352,1.621251106262207,0.907501220703125,2.1350002288818395,0,0.08519952389434149,1.0126560885394946,19.51000022888184,-1.1648372147616373,18.7549991607666,-1.4533409288580772,19.44499969482422,0.08519952389434149
5706,2022-03-01,19.80500030517578,20.059999465942386,19.45499992370605,19.48500061035156,917585.0,0.019562475317385752,-2.1841991667921277,1.3617083444934082,48.06493460724821,32.00618173783671,-0.15551589928460174,0.21274155458885247,0.6511970457217409,0.1608831663928214,16.937501290468557,0.6350002288818395,-0.6893715117138406,-0.08274965286254954,-1.1827663632010434,1.0172670574759444,-0.6327580080317965,0.4672587023066974,-1.3199996948242223,83.80956533006828,38.740922848026216,0.5500083551692462,3,-0.4724998474121094,0.2524995803833008,1.2462501525878906,0.5275001525878906,1.6749992370605469,1,0.08003024791968527,-1.0677981443765558,19.424999237060547,1.0126560885394946,19.51000022888184,-1.1648372147616373,18.7549991607666,0.08003024791968527
5707,2022-03-02,19.23500061035156,20.1299991607666,19.165000915527344,19.78499984741211,973644.0,-0.028780595104321183,-1.797101930019516,-1.7187492549412218,42.21492466393447,33.46634166177934,0.3589552710964732,0.6453142404925032,1.218166990932378,0.7472445535903454,17.03061104927059,0.9649982452392578,-0.6455507443689967,-0.5444993972778356,-1.4213953899510834,0.3323965953954122,-0.9829473936144595,-0.10605140094121168,-0.7185000228881826,45.59274534380414,-2.569481907111829,0.43844799633662357,3,0.08749961853027699,0.8224992752075231,1.7449998855590856,1.097499847412113,2.3249988555908274,2,0.12919150632444465,-2.1841991667921277,19.80500030517578,-1.0677981443765558,19.424999237060547,1.0126560885394946,19.51000022888184,0.12919150632444465
5708,2022-03-03,19.32999992370605,19.540000915527344,19.23500061035156,19.26000022888184,690868.0,0.0049388775846135324,-4.083383666592249,-0.12727234895510456,46.59746241292084,35.47421124000552,0.16533482785646925,0.47130506872647615,1.11698845872397,0.6649344658517755,18.440652628961786,0.3050003051757848,-0.6568648595025728,-0.38400011062622497,-1.1824568422481683,0.41445662099571834,-0.7832284764371948,0.01522825518474491,-0.7489593933105461,43.46291181572952,-8.23436634009149,0.39922836581097093,3,-0.022500038146969104,0.7274999618530309,1.6500005722045934,1.0025005340576207,2.5499992370605504,3,0.12415931857231666,-1.797101930019516,19.23500061035156,-2.1841991667921277,19.80500030517578,-1.0677981443765558,19.424999237060547,0.12415931857231666
5709,2022-03-04,18.905000686645508,19.3700008392334,18.905000686645508,19.309999465942386,938133.0,-0.021986510022658057,-1.2963039710647275,-5.785722070845325,44.05670710577693,37.496925469678786,0.46962795684567027,0.831426294866926,1.5300977733779035,1.09572976727312,19.637986745658605,0.4650001525878906,-0.6309634804531008,-0.7407493591308594,-1.5717873566455687,0.09028863838384993,-1.1562683578882158,-0.32523036037350295,-0.26200181103515874,0.0,-53.42647423207077,0.41551899875735476,3,0.4024991989135742,1.1524991989135742,2.0749998092651367,1.5625,3.0549983978271484,4,0.12139645559045831,-4.083383666592249,19.32999992370605,-1.797101930019516,19.23500061035156,-2.1841991667921277,19.80500030517578,0.12139645559045831
5710,2022-03-07,19.26499938964844,19.440000534057614,18.350000381469727,18.614999771118164,868235.0,0.019042512030017278,1.1799961471631188,-1.6049421671313338,41.63821918319492,39.59174922641649,0.06382376399904999,0.4126438267417818,1.1718186331298703,0.7512637480509987,21.1397457719788,1.090000152587887,-0.6238646258972338,-0.3300005912780719,-1.1209561137872157,0.4609549312310719,-0.7254783525326438,0.0654771699765,0.8649997711181605,51.4044739143109,-0.26315985379933693,0.39547776125457157,3,-0.02499961853027699,0.7000007629394496,1.7150011062622035,1.2025012969970668,2.215000152587887,0,0.10978457503894878,-1.2963039710647275,18.905000686645508,-4.083383666592249,19.32999992370605,-1.797101930019516,19.23500061035156,0.10978457503894878
5711,2022-03-08,18.700000762939453,19.46500015258789,18.63999938964844,19.11000061035156,1240328.0,-0.029327726167101553,-2.113195189186494,-0.6307693662023404,38.20459921977885,40.639547161833484,0.5687003265992878,0.8984816581230888,1.7303950098985972,1.324436025297139,22.4039818932868,0.8250007629394496,-0.6257376870824913,-0.8154992103576646,-1.6315542665668303,0.0005558458515011466,-1.2235267384622475,-0.4074716822530817,1.3943984222412098,19.662956263822927,-28.636605273172684,0.4080275281045828,3,0.5399990081787109,1.2649993896484375,2.2799997329711914,1.7674999237060547,2.3199996948242188,1,0.15294110087262736,1.1799961471631188,19.26499938964844,-1.2963039710647275,18.905000686645508,-4.083383666592249,19.32999992370605,0.15294110087262736
5712,2022-03-09,19.415000915527344,19.415000915527344,18.78499984741211,18.920000076293945,1485136.0,0.038235300717468945,1.5454545454545454,-1.2073195694042662,43.779687984535464,42.63314564317211,-0.16874834880476897,0.14815406971936795,1.0090890784562703,0.6205728240880468,23.338212249213896,0.7150001525878906,-0.5633069992032453,-0.07324914932251048,-0.8627742911775336,0.7162759925325126,-0.468011720250022,0.32151342160500107,0.6445102935790992,89.49580303348436,44.374539294024494,0.3947625709275115,3,-0.1750011444091797,0.5499992370605469,1.5612492561340332,1.052499771118164,1.2249984741210973,2,0.1063609852862526,-2.113195189186494,18.700000762939453,1.1799961471631188,19.26499938964844,-1.2963039710647275,18.905000686645508,0.1063609852862526
5713,2022-03-10,18.655000686645508,19.200000762939453,17.665000915527344,19.200000762939453,2754791.0,-0.039145000929359575,4.6330261744191334,-1.101008388466533,38.7720844995592,42.488119874211726,0.6432164598532957,0.8501428617894682,1.7531774747442022,1.3862860090859215,24.360093016769323,1.75,-0.4941689833420142,-0.7687494277954094,-1.6102257858386047,0.07272693024778576,-1.189487606817007,-0.34801124877381184,1.3703203059082014,55.000010596385785,13.725599377255072,0.420738179021597,3,0.24249935150146484,0.8274993896484375,2.3124990463256836,1.8125,2.204999923706051,3,0.15572225528656625,1.5454545454545454,19.415000915527344,-2.113195189186494,18.700000762939453,1.1799961471631188,19.26499938964844,0.15572225528656625
5714,2022-03-11,18.940000534057614,18.9950008392334,18.114999771118164,18.825000762939453,1390704.0,0.015277396779520336,6.822218454626372,-0.21100872480637137,44.34931652253772,43.075326244387405,0.3004553186801573,0.5388188378637011,1.4610522859826212,1.1083950267743,24.955857243809902,0.8800010681152344,-0.4629391246540848,-0.4494996070861852,-1.311985929431824,0.4129867152594535,-0.8807427682590045,-0.018256445913365837,0.9909076554150396,70.83334216365462,26.93391819654707,0.4312431611728187,3,-0.04250049591064098,0.3225002288818395,2.0274991989135778,1.5275001525878942,1.9599990844726598,4,0.15522695585052015,4.6330261744191334,18.655000686645508,1.5454545454545454,19.415000915527344,-2.113195189186494,18.700000762939453,0.15522695585052015
5715,2022-03-14,19.26000022888184,19.295000076293945,18.71500015258789,18.899999618530273,978170.0,0.016895442756129198,1.6976721491811715,3.130446320468507,48.2987557121534,43.10130636715464,-0.05074748477506574,0.2148715135914152,1.1355645070686187,0.7956807541625572,25.004670830416682,0.5799999237060547,-0.3490090532854033,-0.11999988555907848,-0.9838648249295403,0.7438650538113833,-0.5519323552443076,0.31193258412615066,0.580271669633003,88.6111105224232,40.03382327997129,0.4319324696852308,3,-0.36250019073486683,-0.15250015258789418,1.6924996376037562,1.2075004577636683,0.9599990844726491,0,0.14018685480293835,6.822218454626372,18.940000534057614,4.6330261744191334,18.655000686645508,1.5454545454545454,19.415000915527344,0.14018685480293835
5716,2022-03-15,19.48500061035156,19.57999992370605,19.25,19.34499931335449,968194.0,0.011682262658144538,-1.0000000000000215,0.38889183232314284,50.321034658639654,44.001985255455224,-0.36421443045163215,-0.0534289012140583,0.8959717419225193,0.578948951565259,26.19973843880746,0.32999992370605113,-0.3285648020375227,0.13075046539306356,-0.6846424378305827,0.9461433686167098,-0.27694598621875954,0.5384469170048867,0.2682604488437832,95.03919777771358,40.874981683793564,0.40769645161182333,3,-0.8625001907348597,-0.4625005722045863,1.4674992561340368,0.9825000762939489,0.7150001525878942,1,0.10238639309176678,1.6976721491811715,19.26000022888184,6.822218454626372,18.940000534057614,4.6330261744191334,18.655000686645508,0.10238639309176678
5717,2022-03-16,19.5,19.76499938964844,19.3799991607666,19.69499969482422,958464.0,0.0007697915924351761,1.2985151107973032,-1.3928420593724882,56.705680054964596,45.125120549015634,-0.377353278633052,-0.09952117311657105,0.8633519816575017,0.5751037222551325,27.317762193272166,0.3850002288818395,-0.29541455511025205,0.16224985122680735,-0.6254946581515135,0.9499943606051282,-0.23162240346235308,0.5561221059159678,-1.8349990844726562,87.3809722762132,27.230979468641735,0.3938722546891605,3,-0.7849998474121094,-0.47749996185302734,1.4399995803833008,0.9675006866455078,0.7999992370605469,2,0.07794874142377806,-1.0000000000000215,19.48500061035156,1.6976721491811715,19.26000022888184,6.822218454626372,18.940000534057614,0.07794874142377806
5718,2022-03-17,19.684999465942386,19.875,19.46999931335449,19.53499984741211,749632.0,0.009487152099609597,-1.8928549533040848,-0.7692300168238376,51.755259273316916,45.980515234297854,-0.5662473401374619,-0.33185726877846733,0.6679990102307976,0.3959008902194583,28.645806571285863,0.40500068664551137,-0.332173965913082,0.3664993286132834,-0.3625307608726125,1.0955294180991793,0.001984283870335446,0.7310143733562313,-1.9779985809326206,89.20451651427767,28.60532641062798,0.36451504474294855,3,-0.9149990081787145,-0.7624988555908239,1.1500005722045863,0.7825012207031214,0.7550010681152273,3,0.04851409446864996,1.2985151107973032,19.5,-1.0000000000000215,19.48500061035156,1.6976721491811715,19.26000022888184,0.04851409446864996
5719,2022-03-18,19.81999969482422,19.81999969482422,19.475000381469727,19.604999542236328,1329227.0,0.0068580255293071435,2.209293660509927,1.4333379957529255,53.9225498411236,47.345440862956586,-0.6233583244261816,-0.5061996074702897,0.5201320073664384,0.26706213813626434,30.04562011770448,0.3449993133544922,-0.2895090037639747,0.5099995613098152,-0.18942850364597774,1.209427626265608,0.16028552883191693,0.8597135937877134,-2.0262788452148435,95.2585937577075,34.89012657081091,0.34971403247789673,3,-1.0499992370605469,-0.8974990844726562,0.9025001525878906,0.6475009918212891,0.7600002288818324,4,0.052472297252301514,-1.8928549533040848,19.684999465942386,1.2985151107973032,19.5,-1.0000000000000215,19.48500061035156,0.052472297252301514
5720,2022-03-21,19.975000381469727,20.059999465942386,19.59499931335449,19.70499992370605,559458.0,0.007820418215545466,1.1136436541445929,1.2558151913557412,51.767154157924644,48.852391411639466,-0.7454455524803443,-0.6658017674289631,0.3589584457096251,0.11439666981531005,30.573756161111802,0.46500015258789773,-0.273734164134936,0.6462502479553223,-0.1041590609440668,1.3966595568547113,0.2710455935056295,1.021454902405015,-2.0980283658447263,89.5062789487437,30.776813151567673,0.37520465444969375,3,-1.1125001907348633,-1.052499771118164,0.6024999618530273,0.49250030517578125,0.6450004577636719,0,0.04630784577699654,2.209293660509927,19.81999969482422,-1.8928549533040848,19.684999465942386,1.2985151107973032,19.5,0.04630784577699654
5721,2022-03-22,20.309999465942386,20.34000015258789,19.959999084472656,20.06999969482422,877080.0,0.016770917550691378,1.533330790211524,0.8888865341414841,61.748634107599656,50.84894098086881,-0.9253608798377364,-0.9847377844083276,0.008334390813697468,-0.2157366376326877,30.526845755796746,0.3800010681152344,-0.1978474134600674,0.9389993667602567,0.07044011030125574,1.8075586232192578,0.5047197385307562,1.3732789949897573,-2.3020458032983413,96.87493170308213,34.976652662858605,0.4342796282295012,3,-1.3074989318847692,-1.3074989318847692,0.162500381469723,0.23500061035155895,-0.5100002288818395,1,-0.004431322252805514,1.1136436541445929,19.975000381469727,2.209293660509927,19.81999969482422,-1.8928549533040848,19.684999465942386,-0.004431322252805514
5722,2022-03-23,20.459999084472656,20.51000022888184,20.209999084472656,20.299999237060547,795677.0,0.0073855057840745975,1.3076821502978015,0.6666666666666567,62.20302696120336,53.45237903216261,-1.018662028615541,-1.1117998825686755,-0.16070501837646134,-0.35803279955283784,30.51560581243558,0.30000114440918324,-0.1266292549857191,1.0382490158081055,0.04222441495284457,2.0342736166633664,0.5402367153804732,1.5362613162357377,-2.265481702633103,95.1922018853388,29.68296571484875,0.4980123004276306,3,-1.1474990844726562,-1.3724985122680664,-0.05749940872192383,0.08500099182128906,-0.5699996948242152,2,-0.0127076409172725,1.533330790211524,20.309999465942386,1.1136436541445929,19.975000381469727,2.209293660509927,19.81999969482422,-0.0127076409172725
5723,2022-03-24,20.649999618530273,20.899999618530273,20.43000030517578,20.51000022888184,903312.0,0.00928643903028381,-2.1333367241839705,0.8749970197648969,69.85210767609676,56.28602249366917,-1.0011984438412185,-1.2148379305150456,-0.37534484811050106,-0.5397854962631499,29.20077511631024,0.4699993133544922,0.0259616606966091,1.1334995269775376,0.04801660044851275,2.2189824535065625,0.5907580637130252,1.67624099024205,-2.223933951986492,82.456130957958,8.302664095362843,0.5427414632645123,3,-0.8424997329711914,-1.3674993515014648,-0.3574995994567871,-0.10499954223632812,-0.529998779296875,3,-0.016949171328587087,1.3076821502978015,20.459999084472656,1.533330790211524,20.309999465942386,1.1136436541445929,19.975000381469727,-0.016949171328587087
5724,2022-03-25,20.670000076293945,20.899999618530273,20.479999542236328,20.899999618530273,634562.0,0.0009685451880456775,2.6521818453220107,-1.642861035422385,67.32430631043363,58.39997256014476,-0.8381296243605014,-1.205273241495938,-0.4115559499313477,-0.5530146246262433,27.918322944135852,0.4200000762939453,0.10651529678905547,1.0954999923706055,-0.10625640708610717,2.297256391827318,0.49462179264224915,1.6963781920989618,-1.9470623355117844,82.37551812638489,5.123682660540794,0.6008781997283554,3,-0.5950002670288086,-1.3874998092651367,-0.4550004005432129,-0.125,-0.8500003814697266,4,-0.011127215354977849,-2.1333367241839705,20.649999618530273,1.3076821502978015,20.459999084472656,1.533330790211524,20.309999465942386,-0.011127215354977849
5725,2022-03-28,21.07999992370605,21.229999542236328,20.670000076293945,20.670000076293945,543069.0,0.019835502946239814,-1.731705728560928,-1.7826115801170794,80.51281273796009,61.75461456895814,-1.075961684977706,-1.5651746283219303,-0.8423630757599447,-0.9560256911835872,26.769205479808644,0.5599994659423828,0.30864045393275674,1.4227498054504366,0.04876095174553541,2.796738659155338,0.735755378597986,2.109744232302887,-2.095814757594116,88.18901067213713,3.5016854255941894,0.686994426852451,3,-0.7750005722045863,-1.6324996948242152,-0.907500267028805,-0.5349998474121058,-0.8600006103515625,0,-0.023719165171234735,2.6521818453220107,20.670000076293945,-2.1333367241839705,20.649999618530273,1.3076821502978015,20.459999084472656,-0.023719165171234735
5726,2022-03-29,21.38999938964844,21.520000457763672,21.06999969482422,21.15999984741211,795704.0,0.014705857071364292,-1.1951264898259195,0.5609747020348296,78.25463630479607,64.14894304116163,-1.2151001758938769,-1.8449321875703184,-1.177411307342382,-1.2670624081693767,27.1892707579245,0.4500007629394531,0.4727488078741935,1.6534993171691923,0.07587656706041557,3.231122067277969,0.8646879421148057,2.442310692223579,-2.0914002108790903,90.07626474553693,5.749442297044297,0.7888113750543879,3,-0.894999504089359,-1.7974987030029332,-1.217499732971195,-0.8449993133544957,-1.7199993133544957,1,-0.03599806322517607,-1.731705728560928,21.07999992370605,2.6521818453220107,20.670000076293945,-2.1333367241839705,20.649999618530273,-0.03599806322517607
5727,2022-03-30,21.71999931335449,21.71999931335449,21.43000030517578,21.450000762939453,757973.0,0.015427766859392733,1.1481523343953621,1.173909077338961,80.13070702567714,67.30177056920165,-1.3377558597332246,-2.0861760627272403,-1.5433265225287975,-1.6005023173029223,27.306155559243006,0.3299999237060476,0.6085413052385071,1.8592493057250934,0.07061554760686306,3.6478830638433237,0.9649324266659782,2.7535661847842086,-2.0659759299460454,100.0,11.469331875583876,0.8943168790591149,3,-1.1224994659423793,-2.0274991989135707,-1.5974993705749476,-1.1749992370605433,-2.5199985504150355,2,-0.08839779636242595,-1.1951264898259195,21.38999938964844,-1.731705728560928,21.07999992370605,2.6521818453220107,20.670000076293945,-0.08839779636242595
5728,2022-03-31,21.729999542236328,21.86000061035156,21.57999992370605,21.84000015258789,1191011.0,0.0004604157089309613,2.733304511469583,-0.40741185529504553,78.5915382474525,70.04276928101598,-1.1478783819891838,-2.01022037679612,-1.5692340235499103,-1.6100871921418545,27.502212361205448,0.2800006866455078,0.7268731047811485,1.7492495536804213,-0.2039205650766931,3.702419672437536,0.7726644943018641,2.7258346130589786,-1.7041004914375968,90.57964003659919,-0.181787760595995,0.976585059378558,3,-1.0024995803833043,-1.967498779296875,-1.607499599456787,-1.1849994659423828,-2.4099998474121094,3,-0.0846755725425351,1.1481523343953621,21.71999931335449,-1.1951264898259195,21.38999938964844,-1.731705728560928,21.07999992370605,-0.0846755725425351
5729,2022-04-01,21.200000762939453,21.81999969482422,21.059999465942386,21.76000022888184,1176983.0,-0.024390188240304478,1.2353000575010764,5.090875988347931,82.33336279129205,73.43901468472346,-0.4487290523011751,-1.369695259046324,-1.0596948639563024,-1.0910536837367033,26.863299569644937,0.7600002288818324,0.800136490821945,1.1045007705688477,-0.8522222584608343,3.0612237995985296,0.12613925605400667,2.0828622850836886,-0.8072814002301563,44.537852839303675,-44.57489136325511,0.9783615145148411,4,-0.29000091552734375,-1.4375,-1.455000400543213,-1.0225000381469727,-1.5500011444091797,4,-0.0509433907943081,2.733304511469583,21.729999542236328,1.1481523343953621,21.71999931335449,-1.1951264898259195,21.38999938964844,-0.0509433907943081
5730,2022-04-04,21.3799991607666,21.68000030517578,21.280000686645508,21.280000686645508,796351.0,0.008490490157991415,-7.000114442664225,-0.1785688740842152,82.06431549330686,75.6963126164687,-0.45647236517466183,-1.4578643940165001,-1.2462327344523842,-1.2876285206888696,25.50301938240643,0.4799995422363281,0.911078027285054,1.1787491798400893,-0.8172035392227599,3.1747018989029385,0.1807728203086647,2.176725539371514,-0.6938235485288509,39.9999046327047,-46.36534984621662,0.9979763595314247,4,-0.3449993133544922,-1.6174983978271484,-1.6849989891052246,-1.202498435974121,-2.089998245239258,0,-0.0729653660980989,1.2353000575010764,21.200000762939453,2.733304511469583,21.729999542236328,1.1481523343953621,21.71999931335449,-0.0729653660980989
5731,2022-04-05,21.559999465942386,21.76000022888184,21.440000534057614,21.459999084472656,887007.0,0.00841909785974626,-3.5715064237931093,1.0000190737774064,83.01284343770577,78.0085144471912,-0.49228212232576496,-1.4889542481556468,-1.4214666961512386,-1.4450855307808652,24.178739492721927,0.3800010681152379,1.0152550688219897,1.215749549865727,-0.736666000647265,3.168165100378719,0.23954177460923276,2.191957325122221,-0.639058854081874,62.49991059316129,-22.756317114208372,0.9762077752564958,4,-0.4149990081787145,-1.7974987030029332,-1.8649992942810094,-1.382498741149906,-2.1999988555908274,1,-0.06215214219762166,-7.000114442664225,21.3799991607666,1.2353000575010764,21.200000762939453,2.733304511469583,21.729999542236328,-0.06215214219762166
5732,2022-04-06,21.479999542236328,21.71999931335449,21.3799991607666,21.540000915527344,1051608.0,-0.0037105716923802046,-1.6153643005956475,-0.60001144404812,79.76785365214857,79.11026400008583,-0.282038748068949,-1.3136701764810361,-1.347203115128064,-1.3458922327885787,22.738891423771364,0.3400001525878871,1.1324155589404903,1.0324996948242173,-0.9313774227185228,2.9963768123669574,0.05056113605284551,2.014438253595589,-0.37124693067760717,52.49993443498456,-30.924363625798257,0.9819385587713702,4,-0.3099994659423828,-1.717498779296875,-1.7849993705749512,-1.3024988174438477,-2.649999618530277,2,-0.08426440896254972,-3.5715064237931093,21.559999465942386,-7.000114442664225,21.3799991607666,1.2353000575010764,21.200000762939453,-0.08426440896254972
5733,2022-04-07,21.559999465942386,21.700000762939453,21.459999084472656,21.540000915527344,703689.0,0.003724391313358888,-1.6666525383319382,-0.33330154491709146,79.39191605596007,80.45110952736654,-0.24516171933709785,-1.2278273897905265,-1.4463127488741527,-1.4048411832920742,20.08779854005566,0.24000167846679688,1.1809034469025974,0.967249679565434,-0.8636267050819875,2.7981260642128554,0.05181148724172502,1.8826878718891429,-0.3009972546250985,65.78945387103849,-15.471245976211662,0.9154381923237098,4,-0.29499912261963246,-1.7974987030029332,-1.8699994087219274,-1.382498741149906,-2.75,3,-0.10946190915871523,-1.6153643005956475,21.479999542236328,-3.5715064237931093,21.559999465942386,-7.000114442664225,21.3799991607666,-0.10946190915871523
5734,2022-04-08,21.8799991607666,21.8799991607666,21.540000915527344,21.68000030517578,727833.0,0.01484228676951993,2.4000019073595467,10.000667620408333,80.48001767580276,80.4474656315713,-0.4195982172630117,-1.3874096980741868,-1.7866110194280793,-1.7013162360344936,17.411853603161244,0.3399982452392578,1.231007963120458,1.1402494430541985,-0.6018464428744359,2.882345328982833,0.2692015000898813,2.0112973860185157,-0.5007972696424581,100.0,18.96512361528187,0.871047942964317,4,-0.4099998474121094,-2.107499122619629,-2.1974992752075195,-1.702498435974121,-3.6799983978271484,4,-0.11700180823282491,-1.6666525383319382,21.559999465942386,-1.6153643005956475,21.479999542236328,-3.5715064237931093,21.559999465942386,-0.11700180823282491
5735,2022-04-11,21.959999084472656,22.200000762939453,21.84000015258789,21.959999084472656,804223.0,0.003656303783114545,-2.0000317894268367,0.0,78.74566775547356,80.50202468164659,-0.4041428869058663,-1.3225699484184794,-1.8857537137298266,-1.7588438912974844,15.52244094353874,0.3600006103515625,1.2383637632702644,1.085249423980713,-0.5912517029770044,2.76175055093843,0.24699886050185427,1.9234999874595715,-0.5,70.73155981270803,-7.956805872523333,0.8382505634788585,4,-0.3299989700317383,-2.027498245239258,-2.277499198913574,-1.7824983596801758,-3.729999542236328,0,-0.10519123689653176,2.4000019073595467,21.8799991607666,-1.6666525383319382,21.559999465942386,-1.6153643005956475,21.479999542236328,-0.10519123689653176
5736,2022-04-12,21.479999542236328,22.040000915527344,21.07999992370605,21.940000534057614,939907.0,-0.02185790356319839,1.9090861801399404,-100.0,65.93752235176308,78.9250041623228,0.10053843764845638,-0.7224891897597345,-1.4289349416304091,-1.260531832595401,13.667049806998824,0.9600009918212926,1.2600889072958203,0.5054999351501479,-1.056316827223874,2.06731669752417,-0.2754084460368631,1.286408316337159,0.720001220703125,35.714224893265396,-39.19753668594342,0.7809083811870119,4,0.15000057220458984,-1.5474987030029297,-1.8774995803833008,-1.3699989318847656,-3.1800003051757812,1,-0.1019552455018804,-2.0000317894268367,21.959999084472656,2.4000019073595467,21.8799991607666,-1.6666525383319382,21.559999465942386,-0.1019552455018804
5737,2022-04-13,21.020000457763672,21.6200008392334,20.76000022888184,21.6200008392334,777420.0,-0.021415227852689456,1.866666878594146,1.3043458430255561,55.331431112469396,76.34054781399134,0.5037781650319708,-0.15049261069550823,-1.001163598518069,-0.7844696636683608,12.308406687626661,0.860000610351559,1.1822264010661314,-0.03049917221069265,-1.4296674411543506,1.3686690967329653,-0.7300833066825199,0.6690849622611346,1.1800003051757812,18.05556475379959,-53.592635639237514,0.6995841344718283,4,0.46000003814697266,-1.0874996185302734,-1.4175004959106445,-0.9099998474121094,-2.2900009155273438,2,-0.07897239825220825,1.9090861801399404,21.479999542236328,-2.0000317894268367,21.959999084472656,2.4000019073595467,21.8799991607666,-0.07897239825220825
5738,2022-04-14,20.63999938964844,21.1200008392334,20.559999465942386,21.07999992370605,700329.0,-0.018078071352985114,1.1538416394320392,0.7333337571883037,49.60834572945208,72.70443480712024,0.7966823879552507,0.3211906656696435,-0.6339695561739305,-0.39101100138967126,11.22798958566385,0.5600013732910121,1.0940611443385464,-0.4582502365112262,-1.7195995365622814,0.803099063539829,-1.088924886536752,0.1724244135142996,1.5024013519287074,4.878040270610699,-62.71107366000605,0.6306746500255267,4,0.7400007247924769,-0.7074985504150426,-1.0374994277954137,-0.5299987792968786,-1.689998626708988,3,-0.08769377516794685,1.866666878594146,21.020000457763672,1.9090861801399404,21.479999542236328,-2.0000317894268367,21.959999084472656,-0.08769377516794685
5739,2022-04-19,20.86000061035156,20.959999084472656,20.6200008392334,20.65999984741211,763803.0,0.010658974186474879,-1.4285694822888284,-0.454546636784907,46.97802931974155,68.80595856561298,0.5848873774581058,0.192993488766124,-0.8525574259973432,-0.5915880420051955,10.089185400993536,0.3399982452392578,0.911479035328604,-0.2902490615844755,-1.4072016243873122,0.8267035012183612,-0.8487253429858939,0.26822721981694286,1.1874560546875053,18.292738241030133,-44.76188564318386,0.5584762814014177,4,0.519999504089359,-0.7025003433227504,-1.6700005531311,-1.0924997329711879,-1.7800006866455078,1,-0.09827426099843362,1.1538416394320392,20.63999938964844,1.866666878594146,21.020000457763672,1.9090861801399404,21.479999542236328,-0.09827426099843362
5740,2022-04-20,20.899999618530273,20.899999618530273,20.540000915527344,20.86000061035156,945290.0,0.001917497939039725,17.000381479185542,0.19999427797595068,42.72996730337448,64.33008343957617,0.5248317453680755,0.23805127247718616,-0.8909715376828657,-0.6156450445395691,9.471572072603514,0.3599987030029297,0.7356852899153807,-0.2965000152587898,-1.2767956093399597,0.6837955788223802,-0.7866478122993747,0.1936477817817952,1.0582096145629905,23.999913533528648,-34.16454107510972,0.4901477970405857,4,0.470001220703125,-0.44249916076660156,-1.8199992179870605,-1.1324987411499023,-1.6900005340576172,2,-0.1291865504723243,-1.4285694822888284,20.86000061035156,1.1538416394320392,20.63999938964844,1.866666878594146,21.020000457763672,-0.1291865504723243
5741,2022-04-21,20.21999931335449,20.86000061035156,20.21999931335449,20.86000061035156,1180835.0,-0.032535900363026116,1.0,-16.000429164082313,29.838695618735144,58.782399213641355,1.111667388764534,0.9601928660817194,-0.2175777084283581,0.0810555790186207,9.587508453465915,0.6800003051757848,0.6276640995778671,-0.9720003128051786,-1.9700951002851106,0.026094474674753343,-1.4710477065451428,-0.4729529190652144,1.624753254333502,0.0,-50.68842941075461,0.49904739373996565,4,0.990000724792484,0.5050010681152379,-1.2174992561340297,-0.45249843597411754,-0.8899993896484375,3,-0.09841740052898251,17.000381479185542,20.899999618530273,-1.4285694822888284,20.86000061035156,1.1538416394320392,20.63999938964844,-0.09841740052898251
5742,2022-04-22,20.200000762939453,20.399999618530273,19.739999771118164,19.799999237060547,1173009.0,-0.0009890480264174162,-1.538458716942376,-0.6250011175848247,29.490609493186724,53.23780959555542,1.040414539446033,1.0115784268464338,-0.19391565706768432,0.11469411302357457,10.286875528961751,0.6599998474121094,0.5014858196879644,-0.9789989471435554,-2.0229564697735185,0.06495857548640771,-1.5009777084585352,-0.4570201858285756,1.482276479315189,33.33337940452069,-11.800604742645241,0.5219787613149808,4,0.7699995040893555,0.5899991989135742,-1.3775005340576172,-0.43249988555908203,-0.8299999237060547,4,-0.09405947792659508,1.0,20.21999931335449,17.000381479185542,20.899999618530273,-1.4285694822888284,20.86000061035156,-0.09405947792659508
5743,2022-04-25,20.299999237060547,20.299999237060547,19.82999992370605,20.020000457763672,931310.0,0.0049504193239715555,2.3571525885558837,0.6999942779759294,36.36359432834647,48.33598477917138,0.8301927161417773,0.9317875963873057,-0.2885295566436845,0.030173280086245313,11.505943941359545,0.46999931335449574,0.34464243003188955,-0.8615004539489739,-1.953427812181964,0.23042690428401613,-1.4074641330654707,-0.3155367748324771,1.1492047086577166,45.90162140359051,0.6636353208858878,0.5459636791164957,4,0.6700010299682617,0.5350008010864258,-1.4312491416931152,-0.5324983596801758,-1.2299995422363281,0,-0.07733988935122516,-1.538458716942376,20.200000762939453,1.0,20.21999931335449,17.000381479185542,20.899999618530273,-0.07733988935122516
5744,2022-04-26,20.440000534057614,20.700000762939453,20.34000015258789,20.399999618530273,871513.0,0.006896615874816048,-3.5000119209403238,0.14286103542233064,35.58283572571135,43.54011455364224,0.5190278790643212,0.8154820107388296,-0.41109230861662027,-0.0935388180864436,12.476559749467855,0.40000152587890625,0.20345666017440678,-0.7099991798400929,-1.8282491859816723,0.40825082630148657,-1.2691241829108826,-0.15087417676930315,0.8040989107086389,60.344901294694964,13.847652634518028,0.5591250030707889,4,0.44999980926514027,0.3975000381469762,-1.5937499999999964,-0.6724996566772425,-1.7000007629394496,1,-0.07289626869801136,2.3571525885558837,20.299999237060547,-1.538458716942376,20.200000762939453,1.0,20.21999931335449,-0.07289626869801136
5745,2022-04-27,20.57999992370605,20.57999992370605,20.239999771118164,20.399999618530273,416591.0,0.006849285028890595,2.777773068283075,4.499904634751408,34.78260354482791,40.07845690842723,0.18180871277406396,0.6704790583727238,-0.5260251914830363,-0.2202613353063576,12.972341109001114,0.3400001525878871,0.053024446289704485,-0.5449997901916532,-1.6918301499967647,0.6018305696134583,-1.1184149700942108,0.028415389710904293,0.48360756022243123,74.99995742528556,29.265901560888587,0.5734151799025563,4,0.10000038146973012,0.3175001144409215,-1.733749389648434,-0.81249904632568,-1.8600006103515625,2,-0.07288629764629662,-3.5000119209403238,20.440000534057614,2.3571525885558837,20.299999237060547,-1.538458716942376,20.200000762939453,-0.07288629764629662
5746,2022-04-28,20.6200008392334,20.739999771118164,20.479999542236328,20.65999984741211,674975.0,0.0019436790901670165,1.6000171662359213,-0.222216335353711,36.478001001658406,37.98363134055934,0.007809246956696825,0.6006285617666975,-0.5577088010349591,-0.2527653415143547,12.904621258319725,0.26000022888183594,-0.1433983503137597,-0.4664989471435561,-1.627482971621621,0.6944850773345088,-1.0469909593825903,0.11399306509547813,0.28477371915784744,88.00010681152344,41.34056832619667,0.5804920122390327,4,-0.1900005340576172,0.34999942779541016,-1.7275004386901855,-0.8524999618530273,-1.6800003051757848,3,-0.06838029570192605,2.777773068283075,20.57999992370605,-3.5000119209403238,20.440000534057614,2.3571525885558837,20.299999237060547,-0.06838029570192605
5747,2022-04-29,19.799999237060547,20.780000686645508,19.739999771118164,20.780000686645508,1649845.0,-0.039767292376276075,1.12244770855756,24.5006437461256,27.551017925670706,35.53281714013919,0.7113616891986396,1.3380140425521532,0.2667335507313098,0.5721965795004991,12.897266945544214,1.0400009155273438,-0.36699124423143914,-1.1905005455017097,-2.4447053090454673,0.06370421804204796,-1.8176029272735903,-0.5633981637298291,-0.05999946594238281,5.769174338847522,-36.88137941782104,0.6271023817718793,4,0.5500001907348633,1.1700010299682617,-0.7974987030029297,-0.03249835968017578,-0.8799991607666016,4,-0.023737339972962013,1.6000171662359213,20.6200008392334,2.777773068283075,20.57999992370605,-3.5000119209403238,20.440000534057614,-0.023737339972962013
5748,2022-05-02,19.88999938964844,20.15999984741211,18.5,19.799999237060547,764958.0,0.004545462427060887,4.269831850851645,-0.09183675455379176,23.035237356322156,32.87250692198148,0.5629904316309045,1.1627105615718207,0.17457442232479536,0.48118392184811754,13.120899876686728,1.6599998474121094,-0.5302816571882509,-1.008500385284421,-2.3035802844188424,0.28657951385000047,-1.6560403348516317,-0.36096043571721026,0.8900012969970668,60.96486715069822,24.512418805836013,0.6475399495672102,5,-0.18999958038330433,0.4600009918212855,-0.6899991035461461,-0.12249851226806996,-1.2600002288818395,0,-0.026143718771840185,1.12244770855756,19.799999237060547,1.6000171662359213,20.6200008392334,2.777773068283075,20.57999992370605,-0.026143718771840185
5749,2022-05-03,20.1200008392334,20.1200008392334,19.700000762939453,19.950000762939453,858485.0,0.011563673033829325,3.941175150624376,1.888886534141408,26.04170236734616,31.018255262422777,0.24248054888907689,0.893457714622059,-0.052378848315662196,0.25069879000204054,14.423164679737265,0.4200000762939453,-0.6246206344588288,-0.7244989395141594,-2.0561927161349907,0.6071948371066718,-1.390345827824575,-0.05865205120374384,0.6599998474121094,71.05264698919254,37.32785831853428,0.6658468883104153,5,-0.4400005340576172,0.22999954223632812,-0.5750007629394531,-0.35249996185302734,-1.4400005340576172,1,-0.05218693343002789,4.269831850851645,19.88999938964844,1.12244770855756,19.799999237060547,1.6000171662359213,20.6200008392334,-0.05218693343002789
5750,2022-05-04,19.81999969482422,20.299999237060547,19.81999969482422,20.13999938964844,963865.0,-0.014910593036566167,-2.0,-1.8823503012487728,27.322429146759333,30.738670098869914,0.4170278249454924,1.1284515564093134,0.25982005192795654,0.544954057482741,15.663405981843304,0.4799995422363281,-0.6796771908595787,-0.9465001106262214,-2.3279448472704516,0.43494462601800876,-1.6372224789483347,-0.2557777423041081,0.9144009780883806,57.89470602161494,23.41273788497182,0.690722368322115,5,-0.17999935150146484,0.5300006866455078,-0.1412496566772461,-0.052498817443847656,-1.279998779296875,2,-0.05449041071317906,3.941175150624376,20.1200008392334,4.269831850851645,19.88999938964844,1.12244770855756,19.799999237060547,-0.05449041071317906
5751,2022-05-05,20.21999931335449,20.700000762939453,19.989999771118164,20.059999465942386,1329192.0,0.020181615776448503,-3.7333519830118385,-0.49999999999997224,38.888885945452984,31.782923038010612,0.01902934537549328,0.6565783189030547,-0.11873016222421029,0.1462663699043496,16.554569412957456,0.8800010681152344,-0.7354216749740345,-0.4795004844665556,-1.8285033495973906,0.8695023806642794,-1.154001917031973,0.19500094809886193,-1.7199993133544886,75.43854365610164,37.272705074080356,0.674501432565418,5,-0.5799989700317347,0.13000106811523793,-0.34374952316283824,-0.45249843597411754,-1.7999992370605433,3,-0.07418397878032124,-2.0,19.81999969482422,3.941175150624376,20.1200008392334,4.269831850851645,19.88999938964844,-0.07418397878032124
5752,2022-05-06,19.670000076293945,20.100000381469727,19.63999938964844,20.100000381469727,1228826.0,-0.027200754487528123,1.1395379783892952,-2.687504470352741,37.135295691974946,31.86866763396933,0.5430491644634543,1.1215254625697995,0.44741445345923125,0.6932749426288609,17.747144738400866,0.5799999237060476,-0.7978998000156494,-0.9389997482299819,-2.3102056247742055,0.43220612831424177,-1.6246026865020937,-0.25339680995787006,-1.1260000610351568,53.18180320677213,10.358926958076488,0.6856029382721109,5,-0.029999732971191406,0.6800003051757812,0.3737502098083496,0.09750080108642578,-0.9400005340576172,4,-0.03711233042221074,-3.7333519830118385,20.21999931335449,-2.0,19.81999969482422,3.941175150624376,20.1200008392334,-0.03711233042221074
5753,2022-05-09,19.200000762939453,19.86000061035156,19.200000762939453,19.670000076293945,897359.0,-0.02389422021004106,-1.8085140920804184,1.093020883234861,29.35323807978412,31.176490117755193,0.9393916221400431,1.4816175407632102,0.9506747778592128,1.160873293367004,19.150511926263274,0.6599998474121058,-0.763015718553234,-1.2909991264343255,-2.7224779152941316,0.1404796624254807,-2.0067385208642285,-0.5752597320044224,-0.6128807327270529,0.0,-44.028627392238285,0.7157393944299026,5,0.4399995803833008,1.1499996185302734,0.9449992179870605,0.567500114440918,-0.3800010681152344,0,-0.014583368516629225,1.1395379783892952,19.670000076293945,-3.7333519830118385,20.21999931335449,-2.0,19.81999969482422,-0.014583368516629225
5754,2022-05-10,19.31999969482422,19.5,19.170000076293945,19.299999237060547,786284.0,0.006249944120647832,-1.3571525885558584,-0.042554227624130025,30.73171004023571,30.726390839467165,0.7194733608447557,1.222683902271065,0.841677360224466,1.0380291162162898,20.300106208105582,0.3299999237060547,-0.7228652422574164,-1.0430002212524414,-2.4077918845871658,0.32179144208228294,-1.7253960529198054,-0.36060438958507746,-0.6906220499572768,9.803892236097242,-35.23978807982007,0.6823958316673628,5,0.32000064849853516,1.0300006866455078,0.9250006675720215,0.44750118255615234,-0.4799995422363281,1,-0.035714313921157426,-1.8085140920804184,19.200000762939453,1.1395379783892952,19.670000076293945,-3.7333519830118385,20.21999931335449,-0.035714313921157426
5755,2022-05-11,19.649999618530273,19.700000762939453,19.25,19.3799991607666,909580.0,0.017080741662457655,1.432418500113409,13.49971390425329,42.40000406901044,31.384391180284062,0.27231670100522365,0.749161203296449,0.5294806613729683,0.7091497111437235,20.80851893924959,0.4500007629394531,-0.7228837544413125,-0.5975003242492676,-1.7707796291104572,0.575778980611922,-1.1841399766798624,-0.010860671818672785,-0.9792095113018817,31.37250502081253,-18.56878872472748,0.5866396524305939,5,-0.009999275207519531,0.7000007629394531,0.6862506866455078,0.11250114440917969,-1.1299991607666016,2,-0.04936383369899744,-1.3571525885558584,19.31999969482422,-1.8085140920804184,19.200000762939453,1.1395379783892952,19.670000076293945,-0.04936383369899744
5756,2022-05-12,19.290000915527344,19.600000381469727,18.88999938964844,19.600000381469727,1214567.0,-0.01832054503774372,3.580659451544009,-1.1481442235691377,38.87530790388453,32.64264562230782,0.4736210649748607,0.9872976247242633,0.8912159923272398,1.0661112176771397,22.950382773547503,0.7600002288818324,-0.7436066439053626,-0.847999095916748,-1.9431289829070657,0.2471307910735696,-1.3955640394119087,-0.30043415242158744,-0.5786265951847298,33.05795024819137,-18.199918016308686,0.5475649434951589,5,0.3099994659423828,1.0599994659423828,1.1087493896484375,0.4724998474121094,-0.8900012969970703,3,-0.03888024698828774,1.432418500113409,19.649999618530273,-1.3571525885558584,19.31999969482422,-1.8085140920804184,19.200000762939453,-0.03888024698828774
5757,2022-05-13,19.36000061035156,19.56999969482422,19.299999237060547,19.350000381469727,775506.0,0.0036288072318269027,-3.9089868742739236,-0.032258858419101435,38.42366614833146,34.35247104364219,0.37397096360229654,0.8290650192627567,0.8421777387186076,0.9942488822296589,24.66008916821952,0.279998779296875,-0.7770623219183115,-0.6949994087219267,-1.7598738303445707,0.36987501290071734,-1.227436619533247,-0.16256219791060644,-0.6088537611570075,48.453673116249426,-3.337897911693254,0.5324372108113218,5,0.43499946594238637,0.9899997711181676,1.0937500000000036,0.4025001525878942,-0.5,4,-0.048553745063159126,3.580659451544009,19.290000915527344,1.432418500113409,19.649999618530273,-1.3571525885558584,19.31999969482422,-0.048553745063159126
5758,2022-05-16,18.82999992370605,18.82999992370605,18.520000457763672,18.56999969482422,671832.0,-0.027376067662008396,1.3846091772732654,25.999427808515463,31.91010860312666,35.004516180951136,0.8245036367675596,1.2822542616180002,1.3843508114365122,1.517210374285451,26.382624371890827,0.8400001525878871,-0.8427310460157713,-1.1345001220703175,-2.2935282405626864,0.0245279964220515,-1.7140141813165002,-0.5549860628241348,1.870000839233402,26.2711343872237,-23.42896874768343,0.579514059246184,5,0.7800006866455114,1.5200004577636754,1.636250495910648,0.932500839233402,-0.379999160766598,0,-0.00531069473578849,-3.9089868742739236,19.36000061035156,3.580659451544009,19.290000915527344,1.432418500113409,19.649999618530273,-0.00531069473578849
5759,2022-05-17,18.809999465942386,19.209999084472656,18.790000915527344,19.030000686645508,784303.0,-0.0010621592057727947,-2.2307760024648973,-0.8461577962806713,29.56120428091667,35.25326897363528,0.7142495304285177,1.2024494076517094,1.430243308309585,1.5296645221958194,27.930542217674493,0.4199981689453125,-0.7977155010161958,-1.0520005226135218,-2.2398087160162277,0.135807670789184,-1.6459046193148765,-0.45809642591216715,1.8464012908935494,24.576180777810407,-21.018017122257646,0.5939040967013532,5,0.8000011444091761,1.5400009155273402,1.7037510871887172,0.9525012969970668,0.12000083923339488,1,0.0005316442937672861,1.3846091772732654,18.82999992370605,-3.9089868742739236,19.36000061035156,3.580659451544009,19.290000915527344,0.0005316442937672861
5760,2022-05-18,18.200000762939453,18.989999771118164,18.190000534057614,18.850000381469727,788413.0,-0.0324294907135646,-1.3880571521295255,2.9545273269524683,25.306119748027484,33.74407272947689,1.196064102044108,1.686254745973649,2.047974040172086,2.133283353907352,29.605341959817277,0.7999992370605504,-0.7624896338215486,-1.5269992828369148,-2.8265553162257717,-0.22744324944805783,-2.1767772995313415,-0.8772212661424881,2.4136719879150377,0.7092361676629768,-37.88833186210725,0.6497780166944281,5,0.9449996948242188,1.994999885559082,2.4212489128112793,1.5724992752075195,1.029998779296875,2,0.035164800154935394,-2.2307760024648973,18.809999465942386,1.3846091772732654,18.82999992370605,-3.9089868742739236,19.36000061035156,0.035164800154935394
5761,2022-05-19,18.229999542236328,18.350000381469727,17.959999084472656,18.1200008392334,988937.0,0.0016482845076557506,1.2285764110277329,-0.16922887316711024,30.900232130542506,33.051287889317734,0.9544710218165449,1.5805623341826696,2.0444296770055175,2.096215999334728,30.916883648264115,0.3900012969970703,-0.7587346181356445,-1.3975005149841309,-2.835479742117716,0.04047871214945431,-2.1164901285509217,-0.67851090141734,2.286726319946286,16.770208410338064,-24.906726501483924,0.7189896135667926,5,0.6800003051757812,1.7700004577636719,2.55125093460083,1.7025012969970703,1.3299999237060582,3,0.01590789483320898,-1.3880571521295255,18.200000762939453,-2.2307760024648973,18.809999465942386,1.3846091772732654,18.82999992370605,0.01590789483320898
5762,2022-05-20,18.299999237060547,18.399999618530273,18.229999542236328,18.299999237060547,901160.0,0.003839807821280461,-1.42858310626703,0.0,30.562327918758868,33.18563120475937,0.7484023336613532,1.4344667596712206,1.9791931151295294,2.0154912252924078,31.583583498542332,0.1700000762939453,-0.7483583147958903,-1.232500743865966,-2.759518911715766,0.29451742398383374,-1.9960098277908678,-0.4689916599410644,2.063323018459471,27.20001220703125,-11.539887613379769,0.7635090839249005,5,0.5300006866455078,1.4900007247924805,2.4812512397766113,1.6325016021728516,1.6700000762939418,4,0.0054645019474759415,1.2285764110277329,18.229999542236328,-1.3880571521295255,18.200000762939453,-2.2307760024648973,18.809999465942386,0.0054645019474759415
5763,2022-05-23,18.729999542236328,18.729999542236328,18.420000076293945,18.450000762939453,713358.0,0.02349728541545293,1.214291553133515,100.0,33.79950053196852,33.526496814951905,0.2734805524580324,0.9284155988331548,1.5835516169139936,1.5768380382898002,32.05700552155699,0.43000030517578125,-0.8190901665852195,-0.7240004539489746,-2.2463036395564195,0.7983027316584703,-1.4851520467526953,0.03715113885474608,1.4891233230208485,61.60003662109374,25.83430931681056,0.7611515928037218,5,0.10000038146972656,0.8100004196166992,1.9762511253356934,1.2025012969970703,1.6100006103515625,0,0.006940793982513238,-1.42858310626703,18.299999237060547,1.2285764110277329,18.229999542236328,-1.3880571521295255,18.200000762939453,0.006940793982513238
5764,2022-05-24,18.950000762939453,19.1200008392334,18.559999465942386,18.6299991607666,950208.0,0.011745927713827209,-1.4347833298089145,1.1428678474114442,39.66745950843807,33.222880752666086,-0.0050561540196660815,0.6230056913212287,1.3919862381519508,1.352249478003177,33.204519047380444,0.5600013732910121,-0.8410602797483904,-0.4294992446899428,-1.8933439587621557,1.03434546938227,-1.161421601726051,0.30242311234616537,1.1335746754706513,85.3448431783615,50.21459002014306,0.7319223570361069,5,-0.17000102996826172,0.5099983215332031,1.706249713897705,0.9825000762939453,1.9299983978271484,1,-0.02638522321211989,1.214291553133515,18.729999542236328,-1.42858310626703,18.299999237060547,1.2285764110277329,18.229999542236328,-0.02638522321211989
5765,2022-05-25,19.07999992370605,19.07999992370605,18.86000061035156,19.0,627290.0,0.006860113748429875,4.499988079060165,0.24999850989133018,35.53298362001688,32.8515113877919,-0.2507854660715658,0.39512676733999896,1.2822036814801088,1.2174143244575966,34.26129530238677,0.2199993133544922,-0.7841786556945713,-0.22450008392334198,-1.578985548446898,1.129985380600214,-0.90174281618512,0.452742648338436,0.8761609334678049,96.55165042956355,63.7722471860267,0.6772427322617771,5,-0.31500053405761363,0.3499994277954137,1.6887502670288121,0.8525009155273473,1.659999847412113,2,-0.00786161525838902,-1.4347833298089145,18.950000762939453,1.214291553133515,18.729999542236328,-1.42858310626703,18.299999237060547,-0.00786161525838902
5766,2022-05-26,19.209999084472656,19.32999992370605,19.049999237060547,19.049999237060547,599862.0,0.006813373233041098,-2.5000119209402794,2.000000000000089,43.46588523054297,33.41175795248207,-0.43954964866446744,0.16240418439883086,1.1670950044510207,1.0775378304505026,35.5647595007355,0.28000068664550426,-0.7376010453681481,-0.02400083541870046,-1.2286828759092074,1.1806812050718065,-0.6263418556639557,0.5783401848265548,0.6263920663391289,89.09083658016004,56.45942369589961,0.6023410202452544,5,-0.5649995803833008,0.20000076293945312,1.703751564025879,0.7225017547607422,1.6900005340576172,3,0.0010411482934342686,4.499988079060165,19.07999992370605,-1.4347833298089145,18.950000762939453,1.214291553133515,18.729999542236328,0.0010411482934342686
5767,2022-05-27,19.32999992370605,19.36000061035156,19.15999984741211,19.31999969482422,610777.0,0.006246790471239105,4.7141767254303035,0.06250149011751827,52.050462367124695,35.64957503737074,-0.6305641778080826,0.0056778976941522785,1.063202529569235,0.9468201345433123,35.861237646028165,0.20000076293944957,-0.7782677524264798,0.11949996948241903,-1.0566932830511,1.295693222015938,-0.4685966567843387,0.7075965957491768,0.39380770312538615,96.80843940417708,57.56879462395547,0.5880966262667588,5,-0.6700000762939418,0.039999961853030896,1.6375002861022985,0.6025009155273473,1.8500003814697301,4,0.011898579572898305,-2.5000119209402794,19.209999084472656,4.499988079060165,19.07999992370605,-1.4347833298089145,18.950000762939453,0.011898579572898305
5768,2022-05-30,19.3700008392334,19.479999542236328,19.309999465942386,19.399999618530273,443767.0,0.002069369668144194,-1.2666446264178415,-2.999809269503259,50.80908046608468,38.01045016905607,-0.6547662056809109,-0.07934553825613477,1.0341429139182239,0.8989405825699635,34.83393023596265,0.17000007629394176,-0.7737128169963938,0.18550081253051687,-0.9497243049223236,1.3207259299833574,-0.3821117461959034,0.7531133712569371,0.2479782750565107,88.04362023033302,43.218319671780975,0.5676125587264199,5,-0.6500015258789062,-9.5367431640625e-07,1.5099992752075195,0.5625,1.789999008178711,0,0.03097565555628723,4.7141767254303035,19.32999992370605,-2.5000119209402794,19.209999084472656,4.499988079060165,19.07999992370605,0.03097565555628723
5769,2022-05-31,19.06999969482422,19.459999084472656,18.959999084472656,19.3700008392334,4130018.0,-0.015487926247351291,1.0833435986282918,10.00044506612411,40.522875409596935,39.701200798119345,-0.35090713030362153,0.14541430017913726,1.3374727778694506,1.1873225722484761,33.90642593036542,0.5,-0.7824376496668144,-0.062000274658203125,-1.108731502941069,0.9847309536246627,-0.585365888799636,0.4613653394832298,0.44850061767665395,33.87087842785018,-12.133299429730535,0.5233656141414338,5,-0.35000038146972656,0.3000001907348633,1.8325004577636719,0.8625011444091797,2.29000091552734,1,0.06659677389026708,-1.2666446264178415,19.3700008392334,4.7141767254303035,19.32999992370605,-2.5000119209402794,19.209999084472656,0.06659677389026708
5770,2022-06-01,18.739999771118164,19.239999771118164,18.739999771118164,19.200000762939453,709888.0,-0.01730466329244984,-1.1739083562421997,1.533330790211524,40.92407558134775,40.81496118154215,0.07123853675767577,0.41145004253649375,1.6620385242519546,1.5062211891717858,33.40028190210409,0.5,-0.7187694332071537,-0.33800020217895366,-1.3460019040294533,0.670001499671546,-0.8420010531042053,0.16600064874629794,0.7399997711181641,0.0,-45.67375543882804,0.50400085092525,6,0.11499977111816406,0.630000114440918,2.123750686645508,1.1925010681152344,2.2000007629394496,2,0.1141942057516232,1.0833435986282918,19.06999969482422,-1.2666446264178415,19.3700008392334,4.7141767254303035,19.32999992370605,0.1141942057516232
5771,2022-06-02,18.71999931335449,18.950000762939453,18.63999938964844,18.950000762939453,481330.0,-0.0010672602992504165,1.6956471261412613,0.5000020732005733,39.261728428249484,41.78156123815222,0.18780465971387983,0.3302441727215708,1.6654606826074456,1.5083448072676937,33.706822559843,0.3100013732910121,-0.641903971440577,-0.2830006599426298,-1.1460213374728028,0.5800200175875432,-0.7145109987077163,0.1485096788224567,0.7399997711181676,9.52379871117671,-34.319524336997766,0.43151033876508704,6,0.23000049591064808,0.6500005722045934,2.0687508583068883,1.2125015258789098,2.3400001525878977,3,0.10790601131713973,-1.1739083562421997,18.739999771118164,1.0833435986282918,19.06999969482422,-1.2666446264178415,19.3700008392334,0.10790601131713973
5772,2022-06-03,18.940000534057614,19.020000457763672,18.780000686645508,18.81999969482422,378321.0,0.011752202391705158,-1.4000114441572808,-0.5217394909898841,52.05993499303497,43.81049840049293,0.07614192681251453,0.05559973108432814,1.4262601114142335,1.2691694878381412,33.61369546978746,0.30000114440918324,-0.46681671404718017,-0.02649946212768839,-0.8304708025602601,0.7774718783048833,-0.428485132343976,0.3754862080885992,0.42999855041504276,35.71441546586912,-9.924054405810438,0.4019856702162861,6,0.07999897003174183,0.4299993515014684,1.7599997520446813,0.9925003051757848,1.6399993896484375,4,0.10348463723368018,1.6956471261412613,18.71999931335449,-1.1739083562421997,18.739999771118164,1.0833435986282918,19.06999969482422,0.10348463723368018
5773,2022-06-06,18.920000076293945,19.030000686645508,18.82999992370605,19.030000686645508,633998.0,-0.001055990348453495,2.63635733111395,-0.9166653421282954,52.05993499303491,45.18744012100369,0.1407272516156972,0.05644146956175433,1.4203077403793287,1.266012418600024,33.088563589484416,0.20000076293945668,-0.3364231793337815,-0.03249988555908345,-0.8290684100339796,0.7640686389158127,-0.43078414779652974,0.36578437667836283,0.36539900817871285,34.1464379088005,-13.571488974648027,0.39828426223744745,6,0.1399993896484375,0.4099998474121094,1.739999771118164,1.0125007629394531,1.6200008392333984,0,0.11945032874040695,-1.4000114441572808,18.940000534057614,1.6956471261412613,18.71999931335449,-1.1739083562421997,18.739999771118164,0.11945032874040695
5774,2022-06-07,18.6299991607666,18.93000030517578,18.559999465942386,18.88999938964844,1093546.0,-0.015327743887839862,1.1764623385074318,2.3636253294493317,59.148885745151084,47.811429246018605,0.42528567431887154,0.3078841913144288,1.6798061268442197,1.5352455036255783,32.62953600065185,0.3700008392333949,-0.20764828539191527,-0.2880007743835442,-1.077287246757173,0.5012856979900846,-0.6826440105703568,0.10664246180326842,0.5758759237060573,10.294068148413627,-41.57856613126351,0.394643236186814,6,0.3900003433227539,0.7000007629394531,1.39500093460083,1.3025016784667969,1.7900009155273438,1,0.13580251211033345,2.63635733111395,18.920000076293945,-1.4000114441572808,18.940000534057614,1.6956471261412613,18.71999931335449,0.13580251211033345
5775,2022-06-08,18.68000030517578,18.82999992370605,18.63999938964844,18.739999771118164,612526.0,0.0026839048127538234,-1.7142681979809902,0.23076697355389775,59.493660698908556,49.59229318694811,0.3493114536801585,0.19129490735873844,1.5860370322351365,1.4600856312070079,32.55497297897227,0.20000076293944957,-0.1153681756479159,-0.18949966430664134,-0.9051734723175464,0.5261741437042637,-0.5473365683120939,0.1683372396988112,0.45112221929687735,25.532027141094172,-29.509303682361246,0.35783690400545337,6,0.3399991989135742,0.6499996185302734,1.3350000381469727,1.2525005340576172,1.5200004577636719,2,0.1434689647426406,1.1764623385074318,18.6299991607666,2.63635733111395,18.920000076293945,-1.4000114441572808,18.940000534057614,0.1434689647426406
5776,2022-06-09,18.540000915527344,18.729999542236328,18.489999771118164,18.670000076293945,702555.0,-0.007494613884435952,-1.0869413784238766,2.166671964904473,54.91805457191859,49.91091454303633,0.42943683093658436,0.2869366281151855,1.6697455279006128,1.5701843499522639,32.18806248017446,0.23999977111816406,-0.07217167596773422,-0.2919990539550774,-0.993354332710144,0.4093562247999891,-0.6426766933326107,0.05867858542245585,0.5208542025453156,9.25945548820978,-47.266933422590284,0.3506776393775327,6,0.44499874114990234,0.7899990081787109,1.4549994468688965,1.3924999237060547,2.5799999237060547,3,0.12944981121981813,-1.7142681979809902,18.68000030517578,1.1764623385074318,18.6299991607666,2.63635733111395,18.920000076293945,0.12944981121981813
5777,2022-06-10,18.420000076293945,18.520000457763672,18.280000686645508,18.5,639219.0,-0.006472536855858357,2.999968211078439,0.6153880012324486,42.723040429393855,49.01246565007068,0.4545836735066082,0.35089476153463295,1.7202619451190095,1.6522576077746507,31.894385015664984,0.26000022888183594,-0.024425442188359625,-0.3649998664855971,-1.0429690496784687,0.31296931670727446,-0.7039844580820329,-0.026015274889161333,0.574803679762713,18.666585286458336,-35.68058324211644,0.33898459159643596,6,0.4499998092651367,0.6099996566772461,1.575000286102295,1.5125007629394531,2.8799991607666016,4,0.1433224418411405,-1.0869413784238766,18.540000915527344,-1.7142681979809902,18.68000030517578,1.1764623385074318,18.6299991607666,0.1433224418411405
5778,2022-06-13,18.729999542236328,18.799999237060547,18.25,18.309999465942386,928206.0,0.016829504053115896,-1.037037952775374,-5.2500059604701175,45.045028790589065,49.51492713684758,0.04945341132604497,0.03480379993240845,1.3426252731906771,1.3159671397869133,30.645596692632786,0.5499992370605469,-0.022199173851706888,-0.05000038146972585,-0.7280471979589507,0.628046435019499,-0.3890237897143365,0.2890230267748848,0.20271593352529038,70.5881362968282,19.329095157267737,0.3390234082446124,6,0.015000343322753906,0.18000030517578125,1.265000820159912,1.2025012969970703,2.690000534057617,0,0.0987720462725028,2.999968211078439,18.420000076293945,-1.0869413784238766,18.540000915527344,-1.7142681979809902,18.68000030517578,0.0987720462725028
5779,2022-06-14,18.81999969482422,19.1299991607666,18.709999084472656,18.75,1136976.0,0.004805133731313749,-4.599944051675907,0.16666590978242746,44.036708485315735,49.860775237288465,-0.08910940124023625,-0.05734906348069302,1.2017252504157305,1.2008904406009364,29.833498006485605,0.4200000762939453,-0.06695433342629187,0.039499759674072266,-0.6386549446669463,0.7176544640150908,-0.299577592496437,0.37857711184458154,-0.8600006103515625,64.77275436577347,18.448018362316617,0.3390773521705088,6,-0.13000011444091797,0.010000228881835938,1.1750006675720215,1.1125011444091797,2.2399997711181676,1,0.09139220236949064,-1.037037952775374,18.729999542236328,2.999968211078439,18.420000076293945,-1.0869413784238766,18.540000915527344,0.09139220236949064
5780,2022-06-15,18.84000015258789,19.170000076293945,18.75,18.850000381469727,767590.0,0.001062723596598758,-3.4210410078803393,-0.14286103542234332,41.06285935426802,50.060900895734974,-0.10441322331278968,-0.028400058029088626,1.124205110324148,1.1617426589858724,28.43759358934769,0.4200000762939453,-0.11465048741941786,0.027500247955323687,-0.5932932324676834,0.6482937283783308,-0.2828964922561781,0.33789698816682545,-0.8566010665893558,64.13044605002644,22.256332643750305,0.31039674021150293,6,-0.13000011444091797,-0.010000228881835938,1.1550002098083496,1.0925006866455078,2.3600006103515625,2,0.08386411416716588,-4.599944051675907,18.81999969482422,-1.037037952775374,18.729999542236328,2.999968211078439,18.420000076293945,0.08386411416716588
5781,2022-06-16,18.520000457763672,18.850000381469727,18.43000030517578,18.82999992370605,814430.0,-0.0169851216683915,1.399997820175367,30.99923707800842,32.158650642741236,47.84964707903567,0.20588407760267557,0.3314324595974547,1.3759779315259983,1.4651703476786047,26.958424555011145,0.4200000762939453,-0.1127984566833291,-0.3069994926452644,-0.8823933290319772,0.26839434374144844,-0.594696410838619,-0.01930257445190975,-0.48913733215331945,29.34787341011102,-5.347019860915097,0.2876969181933563,6,0.18999958038330078,0.25999927520751953,1.4749999046325684,1.4125003814697266,2.6800003051757812,3,0.09071275721656469,-3.4210410078803393,18.84000015258789,-4.599944051675907,18.81999969482422,-1.037037952775374,18.729999542236328,0.09071275721656469
5782,2022-06-17,18.399999618530273,18.739999771118164,18.399999618530273,18.56999969482422,1764703.0,-0.006479526796290824,-3.0,0.5483882876286756,29.361729757807936,45.32762427512156,0.2695795358255779,0.48413084349679636,1.4275298177928732,1.562943007040431,25.51585408740347,0.3400001525878906,-0.0923520462908698,-0.4320003509521477,-0.9895741073686999,0.12557340546440443,-0.7107872291604238,-0.15321347274387165,-0.323571014892579,16.304305009899554,-11.161400321577059,0.27878687820827663,6,0.3100004196166992,0.36499977111816406,1.5750007629394531,1.532501220703125,3.059999465942383,4,0.14782615636382213,1.399997820175367,18.520000457763672,-3.4210410078803393,18.84000015258789,-4.599944051675907,18.81999969482422,0.14782615636382213
5783,2022-06-20,18.86000061035156,18.950000762939453,18.450000762939453,18.450000762939453,446411.0,0.02500005442163311,-1.4390252979651839,-2.411762725936543,45.81676122331421,43.84627710602857,-0.22331094934007822,0.036225893069907755,0.900434824360314,1.0761374998367614,24.478892443768697,0.5500011444091797,-0.052879413689293386,0.021500587463375354,-0.5340939789543633,0.577095153881114,-0.25629669574549396,0.29929787067224467,-0.7398291478076153,59.74035303268206,31.718157622147388,0.27779728320887015,6,-0.1500005722045863,-0.14000129699706676,1.212499618530277,1.0725002288818395,2.5799999237060547,0,0.12937426021978826,-3.0,18.399999618530273,1.399997820175367,18.520000457763672,-3.4210410078803393,18.84000015258789,0.12937426021978826
5784,2022-06-21,18.450000762939453,18.950000762939453,18.399999618530273,18.940000534057614,642947.0,-0.0217391216406998,1.1568662650016643,-1.1951218377543538,44.401576247009174,42.16937883359531,0.17709438001604383,0.4288328510635466,1.2268769782299174,1.4544411869454805,24.137174254106863,0.5500011444091797,-0.08707492193955346,-0.3634992599487319,-0.942473769078557,0.21547524918109318,-0.6529865145136462,-0.07401200538381758,-0.28783615584551114,6.4936512576108125,-24.03741689484287,0.2894872545649131,6,0.25999927520751953,0.26999855041503906,1.5299997329711914,1.4825000762939453,4.109998703002933,1,0.1609755658829204,-1.4390252979651839,18.86000061035156,-3.0,18.399999618530273,1.399997820175367,18.520000457763672,0.1609755658829204
5785,2022-06-22,18.93000030517578,18.950000762939453,18.440000534057614,18.5,1001777.0,0.026016234275746175,1.170208103369926,-0.8775520531255294,53.44263361268135,42.00544317145784,-0.29470465009673674,-0.0663840159485396,0.6645955692083447,0.9455341924766181,23.776989188859485,0.5100002288818395,-0.11113057694035078,0.12400026321411062,-0.4442249821381523,0.6922255085663735,-0.16011235946201907,0.4081128858902403,-0.7275222793138383,96.36356070037696,60.5655113119812,0.2841126226761308,6,-0.2200002670288086,-0.21000099182128906,1.0500001907348633,1.0025005340576172,4.069999694824219,2,0.11251976367819849,1.1568662650016643,18.450000762939453,-1.4390252979651839,18.86000061035156,-3.0,18.399999618530273,0.11251976367819849
5786,2022-06-23,19.229999542236328,19.38999938964844,18.56999969482422,18.799999237060547,1038769.0,0.015847819980146616,1.1866658528645722,1.0,54.63256761178857,43.3287239695017,-0.5437116753556204,-0.3845227219488656,0.29957819622970305,0.61903656079825,23.496799961426433,0.8199996948242223,-0.12665265484776,0.42299947738647603,-0.1482816339638866,0.9942805887368387,0.13735892171129294,0.7086400330616591,-0.9888206343571042,83.83839551483945,46.04570686677347,0.28564055567518204,6,-0.4099998474121094,-0.5100002288818359,0.4400010108947754,0.7025012969970703,3.3900012969970703,3,0.1024441636816611,1.170208103369926,18.93000030517578,1.1568662650016643,18.450000762939453,-1.4390252979651839,18.86000061035156,0.1024441636816611
5787,2022-06-24,19.559999465942386,19.559999465942386,19.21999931335449,19.229999542236328,878515.0,0.017160682868517796,1.0606074617807693,0.7674411383758355,59.302310108053504,44.91286633810886,-0.7766722196064109,-0.7340429331484764,-0.07811635437409947,0.26259143803297036,23.131111498660132,0.34000015258789773,-0.13792416926900586,0.7414994239807164,0.1189318592529105,1.3640669887085224,0.43021564161681525,1.0527832063446176,-1.249891329157009,100.0,59.19541807053051,0.3112837823639026,6,-0.5799999237060582,-0.6649999618530309,-0.10499954223633168,0.3725013732910121,3.140001296997063,4,0.08384464937499692,1.1866658528645722,19.229999542236328,1.170208103369926,18.93000030517578,1.1568662650016643,18.450000762939453,0.08384464937499692
5788,2022-06-27,19.96999931335449,20.040000915527344,19.59000015258789,19.61000061035156,786992.0,0.02096113796557053,-1.2500059604702018,1.0909054128254658,68.82021960217867,47.66658979553807,-1.1088923855987325,-1.156059421178366,-0.5197795100714231,-0.15960291952747596,23.21243781433776,0.4800014495849574,-0.11232243043856016,1.1214993476867647,0.34760260436730306,1.8953960910062264,0.7345509760270339,1.5084477193464956,-1.5598998702365492,95.73161299926825,48.958104068694425,0.386948371659731,6,-0.74999904632568,-0.8249988555908168,-0.6599993705749476,-0.0374984741210902,2.6300010681152415,0,0.07461190898097647,1.0606074617807693,19.559999465942386,1.1866658528645722,19.229999542236328,1.170208103369926,18.93000030517578,0.07461190898097647
5789,2022-06-28,20.34000015258789,20.420000076293945,19.850000381469727,19.850000381469727,1048933.0,0.018527834349296723,-1.3265304533653042,1.3611153791133976,71.39174472210237,51.03646594751966,-1.3864016193820952,-1.5031014085603331,-0.9248894263317808,-0.5338627051822371,23.07034383742651,0.5699996948242188,-0.027139215828270835,1.4280001640319817,0.4082254289785965,2.447774899085367,0.9181127965052873,1.937887531558676,-1.766910562229011,95.95959887870995,44.57835197694518,0.5098873675266928,6,-0.9300003051757812,-1.005000114440918,-1.1550002098083496,-0.4074993133544922,2.0,1,0.05408064765081955,-1.2500059604702018,19.96999931335449,1.0606074617807693,19.559999465942386,1.1866658528645722,19.229999542236328,0.05408064765081955
5790,2022-06-29,20.8799991607666,20.979999542236328,20.15999984741211,20.200000762939453,1452510.0,0.02654862360509891,-1.1578932838761329,1.3877524805275183,77.33642371297442,56.05621851087891,-1.7954008283022205,-1.97586012581057,-1.4957360338654198,-1.0751835047001919,22.930325906967404,0.8199996948242188,0.051914482613955926,1.860999202728273,0.5190309529398291,3.2029674525167167,1.190015077834051,2.531983327622495,-2.085280312095513,95.85060631530295,37.52435199794719,0.6709841248942227,6,-1.1899995803833008,-1.2649993896484375,-1.7599997520446777,-0.9474983215332031,1.7000007629394496,2,0.08045978796457498,-1.3265304533653042,20.34000015258789,-1.2500059604702018,19.96999931335449,1.0606074617807693,19.559999465942386,0.08045978796457498
5791,2022-06-30,20.739999771118164,20.979999542236328,20.5,20.780000686645508,1258522.0,-0.006704951881008503,1.181822910796494,-0.058825014375271725,76.976745423915,61.34677580711302,-1.4610197094336748,-1.7673826626099398,-1.3669252632001303,-0.9374930902406113,22.66397689364486,0.4799995422363281,0.13253493298647356,1.619999790191649,0.08290799757106271,3.1570915828122352,0.8514538938813558,2.388545686501942,-1.6393416253479423,86.36365114164558,22.069753411421928,0.7685458963102927,6,-1.0500001907348633,-1.125,-1.642500400543213,-0.6599998474121094,1.5200004577636754,3,0.10896818967322441,-1.1578932838761329,20.8799991607666,-1.3265304533653042,20.34000015258789,-1.2500059604702018,19.96999931335449,0.10896818967322441
5792,2022-07-01,20.899999618530273,21.059999465942386,20.440000534057614,20.540000915527344,725672.0,0.00771455396228693,-1.2142840112942368,-8.999761586877742,76.14458163567804,64.71653363070901,-1.3735438185308233,-1.868831398806428,-1.5358404907848993,-1.0936257743913664,22.56949426817171,0.6199989318847727,0.23213136504821819,1.681999683380127,-0.044969806394686174,3.40896917315494,0.8185149384927186,2.5454844282675353,-1.5362336772547955,89.11565155448965,24.559682298448863,0.8634847448874071,7,-1.1700000762939453,-1.244999885559082,-1.872499942779541,-0.8199996948242188,1.4799995422363281,4,0.08229671062664257,1.181822910796494,20.739999771118164,-1.1578932838761329,20.8799991607666,-1.3265304533653042,20.34000015258789,0.08229671062664257
5793,2022-07-04,21.18000030517578,21.299999237060547,20.920000076293945,21.100000381469727,617435.0,0.013397162284981778,1.3750111759481674,0.22222281091219276,77.1889461679434,68.35957473303503,-1.4414254261514188,-2.077343799714548,-1.8249104839056045,-1.3678523497517858,22.60264783323364,0.39999961853027344,0.403525583542109,1.8490003585815415,-0.07982659187236507,3.777827309035448,0.88458688335459,2.813413833808493,-1.5448369999535991,91.7242050625019,26.0722330996431,0.964413475226953,7,-1.3100004196166992,-1.4050006866455078,-2.1650004386901855,-1.1000003814697266,1.4400005340576172,0,0.07176583738727449,-1.2142840112942368,20.899999618530273,1.181822910796494,20.739999771118164,-1.1578932838761329,20.8799991607666,0.07176583738727449
5794,2022-07-05,21.15999984741211,21.26000022888184,20.84000015258789,21.059999465942386,734513.0,-0.0009443086626766961,1.7999898275127206,1.2500059604701175,76.72810614350824,70.94684945868246,-1.1137031987510362,-1.9584968120585842,-1.8189120799030718,-1.3370259797526458,22.217765746031148,0.42000007629394887,0.6120861736359728,1.7024998664855957,-0.35997524517421553,3.764974978145407,0.6712623106556919,2.7337374223154995,-1.2251660744590218,87.71934521021001,20.971280465904655,1.0312375558299052,7,-1.2250003814697266,-1.385000228881836,-2.1150002479553223,-1.0799999237060547,1.2999992370605469,1,0.06805295578646864,1.3750111759481674,21.18000030517578,-1.2142840112942368,20.899999618530273,1.181822910796494,20.739999771118164,0.06805295578646864
5795,2022-07-06,21.36000061035156,21.65999984741211,21.07999992370605,21.239999771118164,753704.0,0.009451831965108015,-1.6363600896452506,1.2000038146827208,83.64928117384171,74.17092874335502,-1.042376067876443,-2.0526653323475657,-2.0353928515581394,-1.522133690133348,21.991683444220396,0.5799999237060582,0.7623578842034675,1.768500614166257,-0.4253400388731521,3.962341267205666,0.6715802876465524,2.8654209406859614,-1.1794370538591288,75.40988476168269,3.7685639648903617,1.0969203265197038,7,-0.9200010299682582,-1.4050006866455043,-2.315001010894772,-1.2800006866455043,1.139999389648441,2,0.04588012707084843,1.7999898275127206,21.15999984741211,1.3750111759481674,21.18000030517578,-1.2142840112942368,20.899999618530273,0.04588012707084843
5796,2022-07-07,20.940000534057614,21.5,20.899999618530273,21.420000076293945,916141.0,-0.019662924358270106,-1.1428532503184583,-3.999968211078587,78.09735241469471,76.25926677742628,-0.39594097498211056,-1.5216606289242343,-1.6383825499996156,-1.0983135636392625,21.40025138358648,0.6000003814697266,0.9568999549982209,1.2285005569457965,-0.9856288705210616,3.4426299844126547,0.12143584321236744,2.3355652706792256,-0.46354971938124834,40.98362962395494,-36.10186102905375,1.1070647137334284,7,-0.31500053405761363,-0.985000610351559,-1.8275008201599086,-0.860000610351559,1.4799995422363317,3,0.07831897554066813,-1.6363600896452506,21.36000061035156,1.7999898275127206,21.15999984741211,1.3750111759481674,21.18000030517578,0.07831897554066813
5797,2022-07-08,21.059999465942386,21.1200008392334,20.700000762939453,21.0,724646.0,0.005730607871265336,3.6666101533277526,-0.12499900658831282,76.31578587128686,77.09210747399386,-0.3137868160199524,-1.5112174242884002,-1.7540157109481491,-1.2110414589839031,20.342175518027474,0.4200000762939453,1.1066370311118732,1.2164995193481474,-0.9881965387670526,3.4211955774633473,0.11415149029054561,2.318847548405749,0.600000381469723,37.499900658831,-40.053759697182436,1.1023480290576009,7,-0.3049993515014684,-1.1049995422363317,-1.899999618530277,-0.9799995422363317,1.6400012969970632,4,0.05698009465195186,-1.1428532503184583,20.940000534057614,-1.6363600896452506,21.36000061035156,1.7999898275127206,21.15999984741211,0.05698009465195186
5798,2022-07-11,20.57999992370605,21.239999771118164,20.57999992370605,20.979999542236328,1090494.0,-0.022792001633835546,-2.3000023841880237,-6.666719649044392,75.0588249021753,77.4995608273353,0.2926122510218967,-0.9333684593442761,-1.278039439472277,-0.7303203491689345,19.825447989037098,0.6599998474121129,1.2331152119290358,0.6439999580383251,-1.518828422207509,2.8068283382841592,-0.43741423208459196,1.7254141481612422,1.0607999420166045,0.0,-82.96730154776802,1.0814141901229177,7,0.32999992370605824,-0.6249999999999964,-1.3850002288818324,-0.49999999999999645,1.8199996948242223,0,0.08746352010366798,3.6666101533277526,21.059999465942386,-1.1428532503184583,20.940000534057614,-1.6363600896452506,21.36000061035156,0.08746352010366798
5799,2022-07-12,20.540000915527344,20.76000022888184,20.479999542236328,20.600000381469727,698349.0,-0.0019435864104465628,-2.1110804997192387,0.14999880790596629,71.12863047274237,76.80980602286508,0.4067376740585438,-0.7988624038511603,-1.2500262137357154,-0.6885476695166659,19.951732022075458,0.28000068664551137,1.324862865572868,0.5180008888244636,-1.5941751751253719,2.630176952774299,-0.5380871431504524,1.5740889207993796,1.0583669525146462,5.084860828241684,-73.04066030581924,1.0560880319749173,7,0.5099992752075195,-0.5850009918212891,-1.345001220703125,-0.46000099182128906,2.299999237060547,1,0.10126581455669093,-2.3000023841880237,20.57999992370605,3.6666101533277526,21.059999465942386,-1.1428532503184583,20.940000534057614,0.10126581455669093
5800,2022-07-13,20.420000076293945,20.540000915527344,20.07999992370605,20.540000915527344,738718.0,-0.00584229960489846,6.6666295795915715,2.0000317894268367,66.39119571871065,75.63363383339791,0.5080528269794513,-0.5843844474536937,-1.1339812848271649,-0.5612257729164369,19.865745924542694,0.4600009918212926,1.3481361667436857,0.31900005340576243,-1.7240923933499417,2.3620925001614665,-0.7025461699720879,1.3405462767836127,1.111265692199705,23.943671431008575,-51.25086471449418,1.0215462233778518,7,0.4499998092651367,-0.4650001525878906,-1.2450003623962402,-0.3400001525878906,2.6000003814697266,2,0.09990200786272241,-2.1110804997192387,20.540000915527344,-2.3000023841880237,20.57999992370605,3.6666101533277526,21.059999465942386,0.09990200786272241
5801,2022-07-14,20.200000762939453,20.5,19.979999542236328,20.5,507426.0,-0.010773717557910012,2.466678534643897,2.4999761583088294,59.09093125793481,73.73878379142644,0.7190094110569234,-0.24461179161426827,-0.9334710114830003,-0.33295479391733807,19.213146121700138,0.5200004577636719,1.3219993294889534,0.015000724792479048,-1.8877230023551803,1.9177244519401384,-0.9363611387813506,0.9663625883663087,1.2151637379711886,17.46041116979487,-52.34107963232833,0.9513618635738299,7,0.6199989318847656,-0.24500083923339844,-1.025001049041748,-0.12000083923339844,2.799999237060547,3,0.11386134406887294,6.6666295795915715,20.420000076293945,-2.1110804997192387,20.540000915527344,-2.3000023841880237,20.57999992370605,0.11386134406887294
5802,2022-07-15,21.1200008392334,21.18000030517578,20.18000030517578,20.18000030517578,856915.0,0.04554455651218836,-1.1276583656466415,-3.1333430820289156,64.2680133277801,72.30312458696386,-0.18606875984558613,-1.0017481320170631,-1.8449406362987126,-1.2389301231374716,18.87136955149586,1.0,1.234560865691499,0.7990007400512695,-0.949067558130281,2.54706903823282,-0.07503340903950573,1.6730348891420448,0.15164716580981263,90.47627697724656,22.965225311135725,0.8740341490907745,7,-0.3000011444091797,-1.1650009155273438,-1.962501049041748,-1.0400009155273438,2.09999847412109,4,0.06155299173310702,2.466678534643897,20.200000762939453,6.6666295795915715,20.420000076293945,-2.1110804997192387,20.540000915527344,0.06155299173310702
5803,2022-07-18,21.299999237060547,21.3799991607666,21.07999992370605,21.18000030517578,644093.0,0.008522651073610499,1.1428610354223687,0.12765836564664154,62.49999999999998,70.72222390435182,-0.38806434680484614,-1.043053178145719,-1.9989893053278287,-1.392697368840409,19.10748508092244,0.2999992370605504,1.1613304170824748,0.8569992065429695,-0.7999490550414521,2.513947468127391,0.028525075750760465,1.6854733373351785,-1.3199996948242188,94.28571817826358,29.118530167549352,0.8284741307922102,7,-0.4799995422363281,-1.3449993133544922,-2.34999942779541,-1.2199993133544922,1.4400005340576172,0,0.06572777352231052,-1.1276583656466415,21.1200008392334,2.466678534643897,20.200000762939453,6.6666295795915715,20.420000076293945,0.06572777352231052
5804,2022-07-19,21.420000076293945,21.559999465942386,21.15999984741211,21.18000030517578,775902.0,0.005633842419327628,-1.8571331257961712,2.0000158947134183,57.89475445382873,67.86060982435039,-0.5222229429707035,-0.979352510192804,-2.0949794844313097,-1.4975581674265683,19.36022999437153,0.399999618530277,1.0871104160916758,0.8285000801086433,-0.5918376510599188,2.2488378112772054,0.11833121452436401,1.5386689456929226,-1.4120005416870107,91.13927870831427,28.620126207880816,0.7101688655842804,7,-0.6500005722045898,-1.390000343322754,-2.5925002098083496,-1.3400001525878906,1.3999996185302734,1,0.04575161245311654,1.1428610354223687,21.299999237060547,-1.1276583656466415,21.1200008392334,2.466678534643897,20.200000762939453,0.04575161245311654
5805,2022-07-20,21.059999465942386,21.5,21.020000457763672,21.5,485925.0,-0.016806751123683683,1.1818134528603692,-1.8333373069800931,54.3956009406794,65.22708188279313,-0.23384392421312583,-0.47600063858020647,-1.725294916199882,-1.1229999742537764,19.516489397393816,0.4799995422363281,0.9676619237808524,0.36199951171875355,-0.8357635123745695,1.5597625358120766,-0.23688200032790618,0.9608810237654133,-0.9899199340820353,68.35442885166749,8.485801000352566,0.598881512046661,7,-0.2899999618530309,-1.029999732971195,-2.2999997138977086,-0.9799995422363317,1.720001220703125,2,0.08452045260134367,-1.8571331257961712,21.420000076293945,1.1428610354223687,21.299999237060547,-1.1276583656466415,21.1200008392334,0.08452045260134367
5806,2022-07-21,21.200000762939453,21.31999969482422,20.899999618530273,20.940000534057614,555480.0,0.006647735068724625,-1.4705737157731167,-0.5909088938691949,54.14366125496135,62.76351248097919,-0.3722295728694931,-0.48575186161059136,-1.8421801559976032,-1.253549329830662,20.61758370281369,0.4200000762939453,0.849651204938052,0.40350074768066335,-0.5930677442568566,1.4000692396181833,-0.09478349828809485,0.9017849936494216,-1.0703244337158218,73.91312159907764,17.011057330043798,0.49828424596875914,7,-0.43000125885009766,-1.1700010299682617,-2.4300007820129395,-1.1200008392333984,1.5799999237060582,3,0.0858490391191793,1.1818134528603692,21.059999465942386,-1.8571331257961712,21.420000076293945,1.1428610354223687,21.299999237060547,0.0858490391191793
5807,2022-07-22,21.200000762939453,21.299999237060547,21.100000381469727,21.100000381469727,324528.0,0.0,-2.9999618531728625,0.3846165132230443,50.29940803667591,60.01246616259037,-0.39144673737495594,-0.3758578441865055,-1.8208441404131293,-1.2349001605353784,22.13775401482245,0.1999988555908203,0.6769175611234459,0.3215006828308091,-0.5014408496634388,1.144442215325057,-0.08997008341631485,0.7329714490779331,-1.0131115082470714,45.45472935872588,-6.751647061147104,0.4114707662471235,7,-0.43000125885009766,-1.1700010299682617,-2.455000877380371,-1.1200008392333984,0.9200000762939453,4,0.08490562133408952,-1.4705737157731167,21.200000762939453,1.1818134528603692,21.059999465942386,-1.8571331257961712,21.420000076293945,0.08490562133408952
5808,2022-07-25,21.459999084472656,21.559999465942386,21.21999931335449,21.239999771118164,549634.0,0.012264071329078252,-1.6153834867769337,2.199984741269145,54.18993580010123,58.13038897674136,-0.5738347132324861,-0.5465263429520135,-2.0389592204095166,-1.4760649733322175,23.19274736345942,0.35999870300293324,0.5537608606902111,0.5069990158081055,-0.23548871168653562,1.2494867433027466,0.13575515206078492,0.878242879555426,-1.2181854213302756,84.84842354709083,35.60022339090388,0.37124386374732005,7,-0.6899995803833008,-1.4299993515014648,-2.722499370574951,-1.3799991607666016,0.1400012969970703,0,0.08201306169464262,-2.9999618531728625,21.200000762939453,-1.4705737157731167,21.200000762939453,1.1818134528603692,21.059999465942386,0.08201306169464262
5809,2022-07-26,21.440000534057614,21.71999931335449,21.100000381469727,21.100000381469727,616102.0,-0.000931898940737308,-2.6470509037462344,1.5454600625958934,51.17647091822681,56.439863998909814,-0.4612510188000023,-0.4636655146338562,-1.9758014984713306,-1.4303719772503776,23.766497788212188,0.6199989318847621,0.4378915297147188,0.43200044631957724,-0.28170281433123634,1.1457037069703908,0.07514881599416867,0.7888520766449858,-1.1454594388032326,65.85379469477743,19.092208886353973,0.35685163032540745,7,-0.5900011062622035,-1.3800010681152308,-2.725000858306881,-1.360000610351559,0.6599998474121129,1,0.060634291262982476,-1.6153834867769337,21.459999084472656,-2.9999618531728625,21.200000762939453,-1.4705737157731167,21.200000762939453,0.060634291262982476
5810,2022-07-27,22.559999465942386,22.78000068664551,21.5,21.5,1327921.0,0.05223875485010576,-1.4150968519734837,3.1176440889048886,69.75611026908538,57.624883889037655,-1.392169240592274,-1.529782473143321,-3.0190718347107968,-2.5236510220611166,24.034014614528086,1.3400001525878977,0.3892275157486509,1.4679993629455588,0.4763801218609558,2.4596186040301617,0.9721897424032591,1.9638089834878585,-2.1799308776020005,88.2978140579631,39.119728500915464,0.4958096205423011,7,-1.0799989700317418,-1.9499988555908239,-3.844999790191654,-2.4799995422363317,-0.7399997711181676,2,0.011524833113331523,-2.6470509037462344,21.440000534057614,-1.6153834867769337,21.459999084472656,-2.9999618531728625,21.200000762939453,0.011524833113331523
5811,2022-07-28,23.0,23.059999465942386,22.36000061035156,22.399999618530273,898281.0,0.019503570233760703,-1.058825014375271,0.5660383809121071,71.94572596037452,58.477963070437035,-1.5569511733099723,-1.8886186867899433,-3.376616049327584,-2.925080404732654,24.409100496545538,0.6999988555908274,0.3927498483183882,1.7949998855590827,0.5027643083545108,3.0872354627636547,1.1488820969567968,2.4411176741613687,-2.427936843795205,96.9388013281379,44.371580117341665,0.6461177886022856,7,-1.0200004577636719,-2.185000419616699,-4.285000324249268,-2.9200000762939453,-0.9200000762939489,3,-0.009565187537151632,-1.4150968519734837,22.559999465942386,-2.6470509037462344,21.440000534057614,-1.6153834867769337,21.459999084472656,-0.009565187537151632
5812,2022-07-29,22.6200008392334,23.15999984741211,22.459999084472656,23.10000038146973,799916.0,-0.016521702642026126,1.3333418104599266,-0.7999987284350591,73.61114422483429,59.71253465097418,-1.0524804487826387,-1.4473613572589485,-2.9191327665229565,-2.5197447009878857,24.7288449417861,0.7000007629394531,0.43162014778376445,1.3290006637573235,-0.09951916473754707,2.757520492252194,0.6147407495098882,2.043260578004759,-1.7991440520548458,73.78644911775844,13.967963395474953,0.7142599142474357,7,-0.590001106262207,-1.4300012588500977,-3.850001335144043,-2.5400009155273438,-0.5799999237060547,4,0.007073379375592159,-1.058825014375271,23.0,-1.4150968519734837,22.559999465942386,-2.6470509037462344,21.440000534057614,0.007073379375592159
5813,2022-08-01,22.70000076293945,22.899999618530273,22.520000457763672,22.70000076293945,460096.0,0.0035366896877959686,-1.111102869495231,-0.0,74.77065865696308,61.58763511798911,-1.020301333565616,-1.483718996425619,-2.932983723253926,-2.5615506277900835,24.748512819168194,0.37999916076660156,0.5361723492286217,1.3330005645751903,-0.22639330495770338,2.892394434108084,0.5533036298087417,2.112697499341639,-1.59844680853287,77.66994156660012,10.476595150475347,0.7796969347664475,8,-0.6700010299682582,-1.3250007629394496,-3.7625012397766078,-2.7000007629394496,-0.600000381469723,0,-0.02555065657323552,1.3333418104599266,22.6200008392334,-1.058825014375271,23.0,-1.4150968519734837,22.559999465942386,-0.02555065657323552
5814,2022-08-02,22.60000038146973,22.940000534057614,22.60000038146973,22.71999931335449,516448.0,-0.004405303000384997,-4.6667196490449445,-100.0,75.11523208145537,63.8898163558531,-0.8217289264779595,-1.3389548931883368,-2.7737249215709774,-2.4281006287056854,24.982963200312675,0.3400001525878835,0.5489598360520347,1.16100015640259,-0.48852156827936,2.81052188108454,0.33623929406161324,1.9857610187435668,-1.2514329199024878,66.26508931218265,-6.134711958568516,0.8247608623409758,8,-0.5700006484985387,-1.0950002670288121,-3.41750001907349,-2.8100004196167028,-0.3400001525878906,1,-0.04424778686375275,-1.111102869495231,22.70000076293945,1.3333418104599266,22.6200008392334,-1.058825014375271,23.0,-0.04424778686375275
5815,2022-08-03,22.34000015258789,22.63999938964844,22.21999931335449,22.559999465942386,576318.0,-0.011504434712090505,1.2105315993153567,1.8333439298090837,74.42923209573333,66.14376867149443,-0.40349846984088344,-1.0559080865623791,-2.460456620284191,-2.1409325664500685,24.372179607617277,0.4200000762939524,0.5593911974594832,0.8519999504089348,-0.8451753558646011,2.549175256682471,0.003412297272166853,1.7005876035457028,-0.7740608047192659,12.766039473978225,-63.83274080603101,0.8485876531367679,8,-0.21000003814697266,-0.7700004577636719,-2.9675002098083496,-2.8000001907348633,-0.05999946594238281,2,-0.010743051453845354,-4.6667196490449445,22.60000038146973,-1.111102869495231,22.70000076293945,1.3333418104599266,22.6200008392334,-0.010743051453845354
5816,2022-08-04,22.57999992370605,22.71999931335449,22.459999084472656,22.5,671305.0,0.010743051453845132,-2.2499672178048598,-0.36363715179939365,69.72973363081124,68.30269373750947,-0.47735870322896545,-1.229795835315759,-2.64749213111622,-2.355685718576865,24.210902931343874,0.379999160766598,0.5981279689454766,1.0099997520446742,-0.7335356128914476,2.753535116980796,0.13823206957661327,1.881767434512735,-0.8227733158922099,38.2979155126198,-35.03579972790414,0.8717676824680614,8,-0.44999980926513317,-1.0100002288818324,-2.9275002479553187,-3.110000610351559,-0.31999969482421164,3,-0.03365811476748193,1.2105315993153567,22.34000015258789,-4.6667196490449445,22.60000038146973,-1.111102869495231,22.70000076293945,-0.03365811476748193
5817,2022-08-05,22.26000022888184,22.6200008392334,22.200000762939453,22.459999084472656,366403.0,-0.014171820013526792,-1.625018626580279,-2.499988079059743,62.500018626460104,69.22603627377157,0.009850227455785898,-0.8593446321082006,-2.281023169692645,-2.0122833761986705,24.298937723271337,0.4200000762939453,0.6778765945876337,0.6300000190734885,-1.1222075040419774,2.3822075421889544,-0.2461037424842445,1.5061037806312214,-0.3344408323162078,8.108038445974852,-59.990464548012724,0.8761037615577326,8,-0.13000011444092152,-0.6900005340576207,-2.607500553131107,-2.7900009155273473,0.6800003051757741,4,-0.008086266995731783,-2.2499672178048598,22.57999992370605,1.2105315993153567,22.34000015258789,-4.6667196490449445,22.60000038146973,-0.008086266995731783
5818,2022-08-08,22.3799991607666,22.420000076293945,22.200000762939453,22.280000686645508,461102.0,0.005390787540472175,1.4444326707074133,-0.49999523160114184,62.500000000000064,70.48420617174638,0.03808206828298921,-0.8828416319728021,-2.3534898876517047,-2.110898198280715,24.67431512400642,0.2199993133544922,0.76139453080674,0.659998989105226,-1.0495159425423886,2.3695139207528406,-0.1947584767185795,1.5147564549290315,-0.30630691009939426,24.324115337923118,-39.17200480633899,0.8547574658238069,8,-0.049999237060546875,-0.8099994659423828,-2.687499523162842,-2.869999885559082,0.7200012207031286,0,-0.0151920579977185,-1.625018626580279,22.26000022888184,-2.2499672178048598,22.57999992370605,1.2105315993153567,22.34000015258789,-0.0151920579977185
5819,2022-08-09,22.6200008392334,22.68000030517578,22.399999618530273,22.459999084472656,474321.0,0.01072393599046828,1.0,1.600041962310216,70.967775014741,70.61883558793032,-0.018924078262831046,-1.0108520355972601,-2.5325190872136574,-2.330058641918672,25.43013123838767,0.3000011444091797,0.879498697305273,0.796000671386718,-0.8636048083819574,2.4556061511553935,-0.03380206849761791,1.625803411271054,-0.4200000762939453,80.76947059923981,17.14896338992436,0.8298027398843375,8,0.05999946594238281,-1.0500011444091797,-2.7975010871887207,-2.990001678466797,0.2599983215332031,1,-0.022988525131340976,1.4444326707074133,22.3799991607666,-1.625018626580279,22.26000022888184,-2.2499672178048598,22.57999992370605,-0.022988525131340976
5820,2022-08-10,22.459999084472656,22.78000068664551,22.299999237060547,22.520000457763672,569249.0,-0.007073463696925519,-1.5263163178236396,-0.37500447029933126,66.84490696825239,70.05207792213898,0.14013786894838987,-0.7274808393334382,-2.3015084559823187,-2.1524093894109626,27.154220950574782,0.4800014495849645,0.9683960460872925,0.533998966217041,-1.008935880616459,2.076933813050541,-0.23746845719971077,1.3054663896337928,0.7000007629394531,44.827302712710235,-16.76871217294903,0.7714674234167506,8,0.220001220703125,-0.8899993896484375,-2.604999542236328,-2.8299999237060547,0.14000129699707387,2,-0.00890466891109909,1.0,22.6200008392334,1.4444326707074133,22.3799991607666,-1.625018626580279,22.26000022888184,-0.00890466891109909
5821,2022-08-11,22.5,22.540000915527344,22.34000015258789,22.459999084472656,219920.0,0.0017809847354355313,2.333269756500731,-0.6666666666666666,67.19576265712931,69.33925774794953,0.024309665524175017,-0.618023064506815,-2.267926858518045,-2.179700023139972,29.177623881501635,0.20000076293945312,1.084450033294754,0.45899991989135813,-0.8703434073225829,1.7883432471052991,-0.20567174371561237,1.1236715834983286,0.6427998352050786,51.72401319359231,-11.421620380602988,0.6646716636069709,8,0.07000064849853516,-0.9300003051757812,-2.3025002479553223,-2.690000534057617,-0.36000061035155895,3,-0.009777747260199643,-1.5263163178236396,22.459999084472656,1.0,22.6200008392334,1.4444326707074133,22.3799991607666,-0.009777747260199643
5822,2022-08-12,22.420000076293945,22.63999938964844,22.420000076293945,22.479999542236328,352995.0,-0.0035555521647135935,-6.3333757192359,-1.4999523173755485,63.33334569577692,68.06844519670663,0.08152970559378048,-0.4591791876407143,-2.120849297899788,-2.0897210422154053,30.23981482786578,0.21999931335449574,1.0240903678148108,0.31400003433227397,-0.9513171909005607,1.5793172595651086,-0.31865857828414335,0.9466586469486913,0.7059437469482432,37.930921085083966,-21.541265487781793,0.632658612616418,8,0.15000057220458984,-0.8500003814697266,-2.130000114440918,-2.6100006103515625,0.1800003051757848,4,-0.007136478450831207,2.333269756500731,22.5,-1.5263163178236396,22.459999084472656,1.0,22.6200008392334,-0.007136478450831207
5823,2022-08-15,22.70000076293945,22.76000022888184,22.299999237060547,22.299999237060547,215752.0,0.012488879825721666,-1.299996185317304,-6.666751438471505,66.32123584251644,67.09133450349118,-0.22179510591720586,-0.6629049943711429,-2.3284909464466743,-2.361046938733967,31.074531210297895,0.4600009918212926,0.91277123367027,0.5240006446838343,-0.7080349689192111,1.7560362582868798,-0.0920171621176884,1.140018451485357,0.4094241685791076,83.33339956051505,23.64941554140335,0.6160178068015222,8,-0.2100000381469691,-1.1300010681152308,-2.3450007438659632,-2.8900012969970668,-0.5799999237060511,0,0.01057267678642515,-6.3333757192359,22.420000076293945,2.333269756500731,22.5,-1.5263163178236396,22.459999084472656,0.01057267678642515
5824,2022-08-16,22.399999618530273,22.81999969482422,22.07999992370605,22.70000076293945,846045.0,-0.013215909001155879,1.7407449269731512,-0.7499999999999978,47.36842765701399,64.0845784547446,0.05235848988190739,-0.30116099645180583,-1.9487758901979646,-2.0543467783182194,31.47768972555266,0.7399997711181676,0.8103540997834742,0.1749995231628425,-1.0073888345510689,1.3573878808767539,-0.4161946556941132,0.7661937020197982,0.6932367990991253,43.243215378390005,-12.291676424337396,0.5911941788569565,8,0.05000019073486328,-0.8299999237060547,-1.9674997329711914,-2.5900001525878906,-0.6199989318847656,1,0.03125003459198217,-1.299996185317304,22.70000076293945,-6.3333757192359,22.420000076293945,2.333269756500731,22.5,0.03125003459198217
5825,2022-08-17,22.84000015258789,22.959999084472656,22.479999542236328,22.479999542236328,721455.0,0.01964288131923131,-1.666659602424448,-1.199997456878205,47.368427657014045,61.59998890210046,-0.3456020868028702,-0.6334481244159491,-2.303918072535879,-2.491568233534963,32.2973278209607,0.5599994659423828,0.7000599590438377,0.5260000228881836,-0.5503758718105303,1.6023759175868975,-0.012187924461173338,1.0641879702375405,0.21270680528457575,86.36374473582119,34.576312790591984,0.5381879473493564,8,-0.32000064849853516,-1.2700004577636719,-2.3375000953674316,-3.030000686645508,-1.120000839233402,2,0.0017512700486641553,1.7407449269731512,22.399999618530273,-1.299996185317304,22.70000076293945,-6.3333757192359,22.420000076293945,0.0017512700486641553
5826,2022-08-18,23.020000457763672,23.1200008392334,22.86000061035156,22.86000061035156,419867.0,0.007880923991823385,-2.250005960470062,0.4444432670707512,57.04223223802056,60.99356819227385,-0.5102867473701949,-0.7063209810509363,-2.390705522055601,-2.6726643606957197,33.51759255014694,0.2800006866455078,0.5960238137588192,0.6150003433227553,-0.3685593566710281,1.5985600433165388,0.1232204933258636,1.106780193319647,-0.9400005340576207,90.3845871694238,39.67052266413417,0.49177984999689084,8,-0.4200000762939453,-1.4500007629394531,-2.6075005531311035,-3.210000991821289,-1.8600006103515625,3,-0.01824500729548395,-1.666659602424448,22.84000015258789,1.7407449269731512,22.399999618530273,-1.299996185317304,22.70000076293945,-0.01824500729548395
5827,2022-08-19,23.0,23.07999992370605,22.81999969482422,22.899999618530273,351293.0,-0.0008688295988684702,1.0000000000000273,0.6250029802350671,55.39565729277883,60.20419678036038,-0.41826328954977754,-0.573983262039345,-2.271934190956067,-2.6591563094646276,34.760456382554324,0.2600002288818324,0.5111411720247148,0.5049999237060554,-0.3329301776900202,1.342930025102131,0.0860348730080176,0.9239649744040932,-0.8992000579834034,88.46146792355944,39.45698155468602,0.418965050698037,8,-0.39999961853027344,-1.3299999237060547,-2.6125001907348633,-3.190000534057617,-2.1200008392333984,4,-0.03739133088485036,-2.250005960470062,23.020000457763672,-1.666659602424448,22.84000015258789,1.7407449269731512,22.399999618530273,-0.03739133088485036
5828,2022-08-22,23.21999931335449,23.29999923706055,22.71999931335449,22.979999542236328,512631.0,0.009565187537151632,1.9000023841880487,2.3999885559518233,60.68961707087033,59.06217923104141,-0.5661105166702995,-0.6907840215185672,-2.3985635166123664,-2.8845943314122486,35.780530942911035,0.5799999237060618,0.45472128382677823,0.636999225616453,-0.10775355721693813,1.381752008449844,0.26462283419975563,1.0093756170331503,-1.0988153533935545,93.44262551377224,44.695603699496104,0.3723763914166958,8,-0.5299997329711879,-1.1199998855590785,-2.832499504089352,-3.409999847412106,-1.9599990844726491,0,-0.026701074514165923,1.0000000000000273,23.0,-2.250005960470062,23.020000457763672,-1.666659602424448,22.84000015258789,-0.026701074514165923
5829,2022-08-23,22.739999771118164,23.10000038146973,22.65999984741211,22.899999618530273,490554.0,-0.02067181552241748,-1.750005960470184,-0.6666666666666765,56.4102407351596,57.90277187180888,-0.07520797362334619,-0.11425614222966018,-1.8317479542320996,-2.404417317202885,36.54702707021622,0.5599994659423793,0.4423390209947371,0.0919997215270989,-0.42473504314649446,0.6087344862006923,-0.16636766080969778,0.3503671038638956,-0.571663200073246,31.70735678597666,-20.69911465445708,0.2583673823367968,8,-0.05000019073486328,-0.6400003433227539,-2.3524999618530273,-2.9300003051757812,-2.1399993896484375,1,-0.02726468505387669,1.9000023841880487,23.21999931335449,1.0000000000000273,23.0,-2.250005960470062,23.020000457763672,-0.02726468505387669
5830,2022-08-24,22.81999969482422,23.1200008392334,22.76000022888184,22.76000022888184,686136.0,0.003518026583609002,-11.000127157708649,-0.37499701976489686,54.054043604754284,56.442580865989434,-0.11037906958219779,-0.18316999500576614,-1.822857066602122,-2.486646832739659,36.085612285898364,0.3800010681152344,0.42479404743830784,0.1589996337890618,-0.36148195497327507,0.6794812225513986,-0.10124116059210664,0.4192404281702302,-0.6063966171386745,24.99999999999986,-27.985254283056857,0.260240794381169,8,-0.13000011444091797,-0.7200002670288086,-2.4200000762939453,-3.010000228881836,-3.469999313354492,2,-0.04557401499065716,-1.750005960470184,22.739999771118164,1.9000023841880487,23.21999931335449,1.0000000000000273,23.0,-0.04557401499065716
5831,2022-08-25,22.78000068664551,23.020000457763672,22.65999984741211,23.020000457763672,396720.0,-0.0017528049392472322,2.000007947293549,-4.000031789427014,59.70148616391509,56.03904091800479,-0.02959757831444776,-0.16917136033708147,-1.6822831781753997,-2.452006735572354,35.21354171693643,0.3600006103515625,0.3508310058474997,0.13000059127807972,-0.36917775582451284,0.6291789383806723,-0.11958858227321656,0.379589764829376,-0.522941762584967,18.750149011754498,-38.26305715666541,0.24958917355129606,8,-0.09000110626221058,-0.6800012588501012,-2.380001068115238,-2.9700012207031286,-3.7300014495849645,3,-0.04653210453643375,-11.000127157708649,22.81999969482422,-1.750005960470184,22.739999771118164,1.9000023841880487,23.21999931335449,-0.04653210453643375
5832,2022-08-26,22.78000068664551,23.040000915527344,22.70000076293945,22.84000015258789,485642.0,0.0,-2.0909201251917517,0.2499980131766016,57.812513969810425,55.09362737659301,0.029992857147757235,-0.16503120899634283,-1.5757660841819998,-2.4561426806271704,34.21450854619793,0.3400001525878942,0.30632387451252185,0.12200059890747283,-0.38027224712277885,0.6242734449377245,-0.129135824107653,0.3731370219225987,-0.48122415006496766,18.750149011754498,-40.646589352420676,0.25113642301512673,8,-0.09000110626221058,-0.5800008773803746,-2.380001068115238,-2.9700012207031286,-3.9200000762939524,4,-0.07111504786666256,2.000007947293549,22.78000068664551,-11.000127157708649,22.81999969482422,-1.750005960470184,22.739999771118164,-0.07111504786666256
5833,2022-08-29,22.1200008392334,22.979999542236328,22.1200008392334,22.899999618530273,668543.0,-0.028972775571470044,-1.2051283305293634,13.00009536828128,41.61074770542373,54.453885159749646,0.6694694822893155,0.4735686848370264,-0.8295517226135019,-1.8054360047957232,32.54379589032963,0.8599987030029297,0.23924277856616527,-0.5089992523193345,-1.0651476034917522,0.04714909885308316,-0.7870734279055434,-0.23092507673312568,1.179998397827152,0.0,-54.351292564597266,0.27807417558620895,8,0.5899991989135742,0.07999897003173828,-1.720001220703125,-2.3100013732910156,-2.520000457763672,0,-0.05605793993766284,-2.0909201251917517,22.78000068664551,2.000007947293549,22.78000068664551,-11.000127157708649,22.81999969482422,-0.05605793993766284
5834,2022-08-30,21.600000381469727,22.21999931335449,21.559999465942386,22.13999938964844,906344.0,-0.023508157234848115,-1.129028883987216,0.6923075042059594,37.12577585926283,53.31581273777729,1.1891030103089513,0.9642478878465894,-0.21438410219518644,-1.3029563247385596,30.6821897568897,0.6599998474121023,0.18404466169155853,-0.9789997100830092,-1.701157167122176,-0.25684225304384256,-1.3400784386025926,-0.6179209815634259,1.6763988876342815,2.564158994485589,-50.80281539757094,0.36107872851958367,8,0.8299989700317418,0.5999994277954102,-1.2000007629394531,-1.7900009155273438,-2.690000534057617,1,-0.015740747527003163,-1.2051283305293634,22.1200008392334,-2.0909201251917517,22.78000068664551,2.000007947293549,22.78000068664551,-0.015740747527003163
5835,2022-08-31,22.100000381469727,22.239999771118164,21.71999931335449,21.84000015258789,972399.0,0.023148147739337155,-1.0799938965076425,-0.4814827896791025,44.73684870965393,51.948547901292116,0.6404447661194617,0.4694128477799886,-0.6269189424900006,-1.819024871912486,29.687148506901835,0.6399993896484375,0.0975736987678566,-0.4669997215270989,-1.2134465853637018,0.27944714230950396,-0.8402231534454003,-0.09377628960879747,1.1077428955078155,36.486512609752836,-16.38238588452205,0.3732234319183019,8,0.32999897003174183,0.2999992370605469,-1.64500093460083,-2.2600011825561523,-3.159999847412113,2,-0.06787330199585473,-1.129028883987216,21.600000381469727,-1.2051283305293634,22.1200008392334,-2.0909201251917517,22.78000068664551,-0.06787330199585473
5836,2022-09-01,21.81999969482422,22.1200008392334,21.799999237060547,22.020000457763672,449287.0,-0.012669714109158181,-1.6666613685130731,-0.7692330264460991,42.499998807907645,50.51569695852864,0.8183865169588351,0.7268213800163004,-0.27057473819571953,-1.5492198297611282,28.541659890372927,0.32000160217285156,0.1125599309135552,-0.7090003967285163,-1.5266452134012738,0.10864441994424112,-1.1178228050648933,-0.3001779883921394,1.3218338297119168,17.56756582601627,-35.65456919486343,0.40882240833637856,9,0.6099996566772496,0.6099996566772496,-0.7749991416931152,-1.4499998092651367,-3.229999542236328,3,-0.11319887020623487,-1.0799938965076425,22.100000381469727,-1.129028883987216,21.600000381469727,-1.2051283305293634,22.1200008392334,-0.11319887020623487
5837,2022-09-02,22.07999992370605,22.07999992370605,21.799999237060547,21.799999237060547,296326.0,0.011915684350055411,1.0000000000000253,-1.3999980926586253,42.211047570120165,48.462522569556405,0.46283197877045623,0.477106027027947,-0.4602746976030616,-1.8106624488927316,27.97449489867583,0.28000068664550426,0.09958488161572987,-0.4400001525878956,-1.273912894295691,0.3939125891198998,-0.8569565234417915,-0.02304378173399968,0.9985602384863341,36.61974857922642,-12.265027121641161,0.416956370853897,9,0.2600002288818395,0.34999942779541726,-0.6825003623962367,-1.5700006484985316,-3.620000839233395,4,-0.13722829244181123,-1.6666613685130731,21.81999969482422,-1.0799938965076425,22.100000381469727,-1.129028883987216,21.600000381469727,-0.13722829244181123
5838,2022-09-05,22.040000915527344,22.07999992370605,21.780000686645508,21.8799991607666,316064.0,-0.0018115492897154972,1.49999602635327,0.5714334371019344,45.16130686220069,47.21264102811653,0.3551986139489962,0.5168250911519259,-0.362208315383878,-1.7662855331064584,27.39350137362714,0.2999992370605433,0.03251186940335771,-0.46299924850463725,-1.3224015728118772,0.3964030758026027,-0.8927004106582572,-0.033298086351017275,0.9778168188150431,70.58841678914816,20.12294550656408,0.4297011621536197,9,0.2999992370605469,0.38999843597412465,-0.43000125885009766,-1.480001449584961,-3.220001220703125,0,-0.14428312945011956,1.0000000000000253,22.07999992370605,-1.6666613685130731,21.81999969482422,-1.0799938965076425,22.100000381469727,-0.14428312945011956
5839,2022-09-06,22.100000381469727,22.21999931335449,21.780000686645508,21.780000686645508,370733.0,0.002722298704630033,-1.749994039529816,1.9999761584035667,38.92215329494645,45.53131988258232,0.21776881345735077,0.4383452294154253,-0.3741740426481215,-1.825026544301224,26.288955935533686,0.4399986267089808,-0.03235555153110781,-0.37699975967407084,-1.2528053532561856,0.4988058339080439,-0.8149025564651282,0.060903037116986525,0.8595046221366616,73.07706415288138,26.030841966203198,0.4379027967910576,9,0.19999980926513672,0.32999897003174183,-0.39750051498413086,-1.4050006866455078,-3.440000534057617,1,-0.11312216999309122,1.49999602635327,22.040000915527344,1.0000000000000253,22.07999992370605,-1.6666613685130731,21.81999969482422,-0.11312216999309122
5840,2022-09-07,22.26000022888184,22.3799991607666,21.940000534057614,22.07999992370605,484837.0,0.007239811975128685,1.0952406902815792,0.5625014901175627,38.554205792713596,43.181622063559935,-0.03354870943979549,0.2767846141553285,-0.5006990329578578,-1.983463439689661,25.01885801341353,0.4399986267089879,-0.1382179455291066,-0.2069999694824176,-1.0881736220250815,0.6741736830602463,-0.6475867957537496,0.23358685678891433,0.6435245532179898,80.0001271568995,36.84816860241965,0.44058682627133233,9,0.03999996185302379,0.1699991226196289,-0.4925003051757848,-1.5550003051757848,-3.2800006866455114,2,-0.1504941755177155,-1.749994039529816,22.100000381469727,1.49999602635327,22.040000915527344,1.0000000000000253,22.07999992370605,-0.1504941755177155
5841,2022-09-08,22.280000686645508,22.440000534057614,21.940000534057614,22.280000686645508,463616.0,0.0008984931517528327,2.12500298023515,0.0,39.15662962079926,41.10874602478091,-0.14743750487468077,0.25239785580215823,-0.48178875823723644,-1.9909111103418056,23.734339443858595,0.5,-0.20188481779748102,-0.17599954605102397,-1.0609233457766862,0.7089242536746383,-0.6184614459138551,0.26646235381180716,0.5697830828080228,75.75759327226004,36.75332170904021,0.44246189986283085,9,-0.010001182556152344,0.14999866485596058,-0.43000078201293945,-1.5750007629394531,-3.060001373291019,3,-0.1499102356217551,1.0952406902815792,22.26000022888184,-1.749994039529816,22.100000381469727,1.49999602635327,22.040000915527344,-0.1499102356217551
5842,2022-09-09,22.26000022888184,22.440000534057614,22.13999938964844,22.21999931335449,421441.0,-0.0008976865865024664,-2.0000000000000355,100.0,34.61539402046003,40.331484504229394,-0.23351251139254714,0.2738366750465353,-0.4274657824999828,-1.9580274089500804,22.24028201839895,0.3000011444091726,-0.2681745430407112,-0.18800001144408895,-1.0771768177862526,0.7011767948980747,-0.6325884146151708,0.2565883917269929,0.5381921684312445,72.72722018322204,38.93151695822656,0.4445884031710824,9,-0.2600002288818395,0.1699991226196289,-0.41000032424927113,-1.5550003051757848,-2.6800003051757884,4,-0.16486972320567217,2.12500298023515,22.280000686645508,1.0952406902815792,22.26000022888184,-1.749994039529816,22.100000381469727,-0.16486972320567217
5843,2022-09-12,22.940000534057614,23.040000915527344,22.21999931335449,22.280000686645508,638312.0,0.030548081679419248,-1.1025612183515572,16.499618539001368,53.012059959692856,42.09662718205496,-0.8772117708874205,-0.40818964460056506,-1.0735608908199659,-2.622656199170901,21.15086361582771,0.8200016021728551,-0.3382447423498327,0.4800003051757784,-0.42973628452915236,1.3897368948807092,0.025132010323314802,0.934868600028242,-1.3800010681152273,92.06346322980643,55.6075294145096,0.4548682948524646,9,-0.5600004196166957,-0.5100011825561452,-1.0900006294250453,-2.235000610351559,-3.3600006103515625,0,-0.19529212490356196,-2.0000000000000355,22.26000022888184,2.12500298023515,22.280000686645508,1.0952406902815792,22.26000022888184,-0.19529212490356196
5844,2022-09-13,23.10000038146973,23.28000068664551,23.0,23.040000915527344,686646.0,0.006974709838152515,-2.999972752414868,0.0909083027483225,54.11765761854039,43.13893928304235,-0.8963178935416529,-0.5407846187784777,-1.1964525042796303,-2.7684335071954997,20.812740659694704,0.34000015258789773,-0.4019453697701749,0.6050001144409229,-0.3478568877253281,1.557857116607174,0.1285716133577992,1.0814286155240467,-1.5104008865356455,86.56714293441291,46.65192894693553,0.4764285010831254,9,-0.5699996948242223,-0.6700010299682617,-1.1500005722045934,-2.3950004577636754,-3.3299999237060582,1,-0.18528141194659142,-1.1025612183515572,22.940000534057614,-2.0000000000000355,22.26000022888184,2.12500298023515,22.280000686645508,-0.18528141194659142
5845,2022-09-14,22.8799991607666,23.28000068664551,22.86000061035156,23.1200008392334,606659.0,-0.00952386221082524,-2.0000136239781763,-4.000063578853436,51.396626019205556,44.127453417631,-0.6191483407818659,-0.33479841521332787,-0.9475820004476923,-2.5375800445173233,20.079990948590336,0.4200000762939524,-0.3664902358274773,0.3829989433288574,-0.5730694804890355,1.3390673671467503,-0.09503526858008726,0.8610331552378021,-1.2227836181640583,70.14914325894664,26.418352419989915,0.47803421190894624,9,-0.34999847412109375,-0.44999980926513317,-0.7549991607666016,-2.174999237060547,-2.819999694824215,2,-0.18444053619506773,-2.999972752414868,23.10000038146973,-1.1025612183515572,22.940000534057614,-2.0000000000000355,22.26000022888184,-0.18444053619506773
5846,2022-09-15,22.60000038146973,22.920000076293945,22.520000457763672,22.81999969482422,391881.0,-0.012237709334229296,-1.1052657996576805,0.9166573948978632,47.668390198008446,44.7338248207297,-0.24235733034218043,-0.09262736831336937,-0.6278323969000859,-2.2488857289508566,18.724003260396287,0.39999961853027344,-0.27034682441005486,0.12400016784668466,-0.8016662750396826,1.049666610733052,-0.33883305359649896,0.5868333892898683,-0.8778734331054672,40.350918286935176,-6.269605174700061,0.46283322144318406,9,-0.0699996948242223,-0.17000102996826172,-0.4750003814697301,-1.8950004577636754,-2.2000007629394567,3,-0.1601770255810051,-2.0000136239781763,22.8799991607666,-2.999972752414868,23.10000038146973,-1.1025612183515572,22.940000534057614,-0.1601770255810051
5847,2022-09-16,22.13999938964844,22.559999465942386,22.100000381469727,22.5,1707209.0,-0.02035402584322321,-1.090911455398263,1.636371517994167,50.2732041096569,45.301813403780386,0.2537322830609874,0.31583402934326443,-0.1364747727559532,-1.7696827178505252,17.165236331513995,0.5000000000000036,-0.24572415216183074,-0.2930007934570291,-1.195793880627857,0.6097922937137987,-0.744397337042443,0.1583957501283848,-0.35555749175292917,3.3897455791552384,-47.09853518457039,0.45139654358541353,9,0.39000129699706676,0.28999996185302734,-0.0699992179870641,-1.4349994659423864,-1.2399997711181676,4,-0.1318879926283647,-1.1052657996576805,22.60000038146973,-2.0000136239781763,22.8799991607666,-2.999972752414868,23.10000038146973,-0.1318879926283647
5848,2022-09-19,22.60000038146973,22.63999938964844,22.18000030517578,22.200000762939453,321040.0,0.02077691980589491,-1.0909023915522058,-1.1111081676768741,63.88888005857685,48.075894155294876,-0.1324025847475454,-0.20342711441056238,-0.5436531873377923,-2.20904891019525,15.142629805360592,0.5,-0.17214205373532465,0.19800014495849894,-0.630533048877755,1.0265333387947528,-0.21626645195962624,0.6122667418766241,-0.755736132024218,42.37287039731049,-13.591831996070312,0.4142665969181261,9,0.010000228881832385,-0.17000102996826172,-0.5300002098083532,-1.8950004577636754,-1.1000003814697301,0,-0.13362833658356255,-1.090911455398263,22.13999938964844,-1.1052657996576805,22.60000038146973,-2.0000136239781763,22.8799991607666,-0.13362833658356255
5849,2022-09-20,22.1200008392334,22.739999771118164,22.1200008392334,22.63999938964844,686823.0,-0.02123891743957207,-1.3846179239919452,-1.2999976158119326,50.279335859414616,49.378686384928315,0.3919501200026403,0.2400495553525559,-0.01403013249553453,-1.7146687211961904,13.283963417493194,0.6199989318847656,-0.12306416600367953,-0.25099945068359375,-1.072651124097579,0.5706522227303914,-0.6618252873905881,0.1598263860234006,-0.21830713229988774,1.6949536094138895,-54.39000193567249,0.41082583670699313,9,0.48999977111816406,0.30999851226806996,-0.09000062942504883,-1.4150009155273438,-0.8000011444091797,1,-0.1148282467974524,-1.0909023915522058,22.60000038146973,-1.090911455398263,22.13999938964844,-1.1052657996576805,22.60000038146973,-0.1148282467974524
5850,2022-09-21,21.780000686645508,22.34000015258789,21.65999984741211,22.280000686645508,596987.0,-0.01537071155914449,1.1935531505146775,0.961541141991491,49.450563270242384,50.522456790422,0.7338769893534227,0.5250608328046091,0.3765344081387241,-1.3573288480903827,11.45323605484944,0.6800003051757812,-0.0923480970245194,-0.5389996528625502,-1.3725563522409487,0.29455704651584824,-0.9557780025517495,-0.122221303173351,1.5000000000000036,9.523874399601576,-49.30861649242198,0.4167783496891986,9,0.6899995803833008,0.6499986648559606,0.22999906539916992,-1.0750007629394531,-1.4000015258789062,2,-0.09228650897675483,-1.3846179239919452,22.1200008392334,-1.0909023915522058,22.60000038146973,-1.090911455398263,22.13999938964844,-0.09228650897675483
5851,2022-09-22,21.71999931335449,21.920000076293945,21.57999992370605,21.65999984741211,495189.0,-0.002754883902635008,-2.0909201251917517,-0.11999893188475852,44.76743670268448,51.650461532891384,0.7890672437903739,0.528683716932445,0.4945377969273572,-1.2865474764705844,9.919788687436462,0.3400001525878942,-0.041555879969298104,-0.5460009574890172,-1.390859142577419,0.2988572275993846,-0.9684300500332164,-0.12357186494481809,1.5276013565063558,12.068914488287854,-47.52551542203768,0.42242909254420014,9,0.7100009918212926,0.7100000381469798,0.3250002861022985,-1.014999389648434,-1.119998931884762,3,-0.07642725137617545,1.1935531505146775,21.780000686645508,-1.3846179239919452,22.1200008392334,-1.0909023915522058,22.60000038146973,-0.07642725137617545
5852,2022-09-23,21.15999984741211,21.71999931335449,21.1200008392334,21.71999931335449,689338.0,-0.0257826649929066,1.1428537368742078,-9.333407508663113,38.88888353718509,50.0812197081683,1.3148980696002504,1.0130326605670348,1.0775690216872782,-0.7101330214872803,8.557478573691046,0.5999984741210902,-0.014035179994696279,-1.0250003814697273,-1.9673715006273724,-0.08262926231208212,-1.4961859410485516,-0.5538148218909029,2.0208967926025423,2.4690762068697563,-53.43234582000351,0.4711855595788226,9,1.0400009155273438,1.0500001907348633,0.9250001907348633,-0.4549999237060547,-0.18000030517578125,4,-0.035916835272320924,-2.0909201251917517,21.71999931335449,1.1935531505146775,21.780000686645508,-1.3846179239919452,22.1200008392334,-0.035916835272320924
5853,2022-09-26,20.8799991607666,21.420000076293945,20.780000686645508,21.1200008392334,509574.0,-0.013232546723281335,-1.9090972143953253,0.42857483455438095,35.40669834626648,48.0022242334712,1.4214369398622644,1.259971779052492,1.3720199255347865,-0.40767433898754035,9.076335636339397,0.6399993896484375,0.0012885099548824996,-1.2430009841918945,-2.3518385413284584,-0.1341634270553307,-1.7974197627601747,-0.6885822056236144,2.177243731201173,5.101965348519469,-46.61812830558384,0.5544187785682815,9,1.1500015258789062,1.1600008010864258,1.2550010681152344,-0.17499923706054688,0.3800010681152379,0,0.0009578763681779012,1.1428537368742078,21.15999984741211,-2.0909201251917517,21.71999931335449,1.1935531505146775,21.780000686645508,0.0009578763681779012
5854,2022-09-27,21.26000022888184,21.540000915527344,20.940000534057614,21.020000457763672,889057.0,0.018199285602906512,-2.000004768376094,-0.9999920527696246,38.63637742915726,46.584418834576944,0.8414737537899448,0.8993003205544383,1.0073140748220233,-0.7646957663578924,9.68971325123465,0.6600017547607422,0.040770715262375745,-0.8459999084472614,-1.998177120320026,0.3061773034255033,-1.4220885143836455,-0.26991130251087725,1.6150632866601526,30.769211959080252,-16.655960188265524,0.5760886059363829,9,0.5900001525878871,0.7700004577636683,1.134999275207516,-0.48500061035156605,-0.5,1,0.011288794380731826,-1.9090972143953253,20.8799991607666,1.1428537368742078,21.15999984741211,-2.0909201251917517,21.71999931335449,0.011288794380731826
5855,2022-09-28,20.600000381469727,21.280000686645508,20.600000381469727,21.239999771118164,696440.0,-0.031044206975854083,-1.125002980235081,-2.666666666666627,33.33334594806115,44.991636140138354,1.2784910747038971,1.5190442378853923,1.6868609092674518,-0.09059000912480286,10.56044732276076,0.6800003051757812,-0.0651034296191213,-1.430999755859375,-2.7656538859803703,-0.09634562573837968,-2.0983268209198727,-0.7636726907988773,2.1074581077605465,0.0,-42.03027207032275,0.6673270650604971,9,1.0699996948242188,1.3400001525878906,1.794999122619629,0.17499923706054688,0.10000038146972656,2,0.0349514223311449,-2.000004768376094,21.26000022888184,-1.9090972143953253,20.8799991607666,1.1428537368742078,21.15999984741211,0.0349514223311449
5856,2022-09-29,19.350000381469727,20.559999465942386,19.21999931335449,20.479999542236328,1203797.0,-0.06067961052682358,1.0775212137252317,1.7656253725293851,26.79427540270278,42.38286628381012,2.2562676099630323,2.7136399207160835,2.937772452851558,1.1721385704895795,11.996920378285228,1.380001068115238,-0.2348675952427186,-2.557499790191649,-4.352192345434823,-0.7628072349484754,-3.4548460678132358,-1.6601535125700622,3.146712296984493,5.200042724609517,-31.586254044021544,0.8973462776215873,9,1.6299991607666016,1.8999996185302734,3.044999122619629,1.4999990463256836,1.369998931884762,3,0.053229910025389016,-1.125002980235081,20.600000381469727,-2.000004768376094,21.26000022888184,-1.9090972143953253,20.8799991607666,0.053229910025389016
5857,2022-09-30,19.049999237060547,19.65999984741211,18.65999984741211,19.309999465942386,1454835.0,-0.015503934805937925,1.0833311809456068,0.23008886900894068,16.97794634105125,37.17054031519616,2.315340162556897,2.924966569570472,3.2352178953900186,1.4821353300101379,13.660052045206017,1.0,-0.4051218764070903,-2.706000900268556,-4.9053255198542836,-0.5066762806828287,-3.805663210061418,-1.6063385904756942,3.053507837581705,13.541640451670586,-15.581093893476917,1.0996623097928637,9,1.6500005722045898,1.9200010299682617,3.3450002670288086,1.8000001907348633,1.8299999237060547,4,0.08136489272890635,1.0775212137252317,19.350000381469727,-1.125002980235081,20.600000381469727,-2.000004768376094,21.26000022888184,0.08136489272890635
5858,2022-10-03,18.86000061035156,19.229999542236328,18.799999237060547,19.0,1129746.0,-0.009973681591512018,-2.3076674785058247,0.5384587169423825,14.189214659382259,33.160526848525905,2.1445511459776725,3.019314169471304,3.4120185211742076,1.68958881633057,15.364864002590755,0.43000030517578125,-0.5624034609944459,-2.7369995117187536,-5.282436024266012,-0.1915629991714951,-4.009717767992381,-1.464281255445126,2.7614154524784738,6.944468359879343,-14.295937997546934,1.2727182562736288,10,1.639999389648441,2.1099996566772496,3.58499908447266,1.9899988174438512,2.0,0,0.11240715075699304,1.0833311809456068,19.049999237060547,1.0775212137252317,19.350000381469727,-1.125002980235081,20.600000381469727,0.11240715075699304
5859,2022-10-04,19.600000381469727,19.600000381469727,18.8700008392334,19.100000381469727,773728.0,0.0392364659157014,1.9199981689453125,-3.5714441416892826,24.534180622293036,30.39203988764264,1.1281326056130077,2.1949539661447304,2.667792208626519,0.9718435228584958,17.252096129276985,0.7399997711181676,-0.6977987513050827,-1.871999740600586,-4.555239029621639,0.8112395484204669,-3.2136193851111123,-0.5303800960900595,1.6068174112017957,35.87787148696706,19.96386968083233,1.3416196445105257,10,0.6899995803833008,1.369999885559082,2.854999542236328,1.2499990463256836,1.4599990844726598,1,0.08469386811754931,-2.3076674785058247,18.86000061035156,1.0833311809456068,19.049999237060547,1.0775212137252317,19.350000381469727,0.08469386811754931
5860,2022-10-05,18.90999984741211,19.459999084472656,18.809999465942386,19.43000030517578,573445.0,-0.03520410819532227,1.2413856606354658,-1.0400009155273438,23.065706031812383,27.980736479767963,1.529001344856752,2.762760859045649,3.309354755438548,1.690052086981531,19.182758275418667,0.7900009155273402,-0.9662703179037742,-2.394500255584717,-5.28115551370707,0.4921550025376362,-3.8378278846458933,-0.9511726265235403,1.9402634329230963,13.15789737859972,0.32116260691975285,1.4433276290611763,10,1.2799997329711914,2.060000419616699,3.4049997329711914,1.9399995803833008,1.9300003051757812,2,0.09783185597026378,1.9199981689453125,19.600000381469727,-2.3076674785058247,18.86000061035156,1.0833311809456068,19.049999237060547,0.09783185597026378
5861,2022-10-06,18.940000534057614,19.11000061035156,18.790000915527344,18.899999618530273,775001.0,0.0015864985133571263,-1.4615520049297672,-0.0769247698345675,25.077905637400164,26.446183379791858,1.1881322243461803,2.6031719293124205,3.216081303279683,1.6882412614526956,21.068924194361315,0.3199996948242152,-1.1619934624433377,-2.1974995613098187,-5.229336767856932,0.8343376452372944,-3.713418164583377,-0.6815809580362604,1.6036258656683593,28.000068664550426,13.391335028845031,1.5159186032735568,10,1.159999847412113,2.029999732971195,3.4749989509582555,1.9099988937377965,1.2600002288818395,3,0.09292503586349077,1.2413856606354658,18.90999984741211,1.9199981689453125,19.600000381469727,-2.3076674785058247,18.86000061035156,0.09292503586349077
5862,2022-10-07,18.59000015258789,19.049999237060547,18.59000015258789,18.850000381469727,707756.0,-0.018479428278809107,-2.538451380992554,-6.499856952127223,18.22505432615769,24.537111822001997,1.2686527831516443,2.80810048114747,3.5096877198276495,2.0635647623952735,23.122558306378664,0.45999908447265625,-1.3589517471151495,-2.363999938964845,-5.550103958279383,0.8221040803496926,-3.9570519486221123,-0.770947929307578,1.6899185298141397,0.0,-10.638361472670663,1.5930520096572685,10,1.4750003814697266,2.3450002670288086,3.8399991989135778,2.2799997329711914,1.9899997711181605,4,0.11457768387753808,-1.4615520049297672,18.940000534057614,1.2413856606354658,18.90999984741211,1.9199981689453125,19.600000381469727,0.11457768387753808
5863,2022-10-10,18.459999084472656,18.850000381469727,18.459999084472656,18.59000015258789,715145.0,-0.006993064392048276,-4.999970656415974,0.500003667974911,19.29531205446567,22.388104558147376,1.139061135251712,2.724973040629905,3.578042446631052,2.2115242066012044,23.93838100982808,0.3900012969970703,-1.5572733409902568,-2.27000093460083,-5.497866516497286,0.9578646472956258,-3.88393372554906,-0.6560681436526004,1.5495326331591102,0.0,-11.283450631670918,1.6139327909482282,10,1.4100008010864258,2.410000801086426,3.9250006675720215,2.4750003814697266,2.3000011444091832,0,0.13109426848940053,-2.538451380992554,18.59000015258789,-1.4615520049297672,18.940000534057614,1.2413856606354658,18.90999984741211,0.13109426848940053
5864,2022-10-11,18.81999969482422,18.8799991607666,18.299999237060547,18.540000915527344,1106611.0,0.019501659166081486,1.900016212556148,-2.1538190674608995,25.250849614623434,21.490049409987627,0.443149886399425,2.1374743683896966,3.1625315239053577,1.8682448830981144,24.400260655140244,0.5799999237060547,-1.692938653448767,-1.6960002899169915,-4.828380627355042,1.4363800475210589,-3.2621904586360166,-0.1298101211979663,0.9106161488389084,44.82763156596632,31.945125187400716,1.5661901687190252,10,0.6099996566772461,1.9700002670288086,3.565000057220459,2.439999580383301,1.6000003814697266,1,0.10839537452746995,-4.999970656415974,18.459999084472656,-2.538451380992554,18.59000015258789,-1.4615520049297672,18.940000534057614,0.10839537452746995
5865,2022-10-12,18.65999984741211,18.899999618530273,18.57999992370605,18.82999992370605,998752.0,-0.008501586078989765,1.0645177168382487,-0.6071457765667448,24.83554618055244,21.2724128297487,0.33416151236999525,2.0713094784830943,3.2723992112109563,2.0421296679243497,25.297199530383008,0.3199996948242223,-1.8068799892173466,-1.6450001716613762,-4.673701680560306,1.3837013372375537,-3.159350926110843,-0.13064941721190948,0.784492674930501,44.44444444444464,30.15948432595334,1.5143507544494659,10,0.31999969482421875,2.130000114440918,3.7049999237060547,2.7849998474121094,1.5799999237060547,2,0.12861734395261126,1.900016212556148,18.81999969482422,-4.999970656415974,18.459999084472656,-2.538451380992554,18.59000015258789,0.12861734395261126
5866,2022-10-13,18.979999542236328,18.979999542236328,18.38999938964844,18.63999938964844,718359.0,0.01714896556489509,2.470587575312167,-2.000000000000021,31.33562650481217,22.867710625722136,-0.0489945600334174,1.5454384945896003,2.897215070465492,1.7359409398219938,27.258181416535344,0.5900001525878871,-1.973513787804972,-1.1440004348754869,-4.024252077352102,1.7362512076011285,-2.5841262561137945,0.2961253863628208,0.23559432304987027,90.66670735677084,71.79360781828998,1.440125821238308,10,-0.029999732971191406,1.8100004196166992,3.385000228881836,2.5950002670288086,1.4600009918212855,3,0.09799792703959187,1.0645177168382487,18.65999984741211,1.900016212556148,18.81999969482422,-4.999970656415974,18.459999084472656,0.09799792703959187
5867,2022-10-14,19.21999931335449,19.520000457763672,19.11000061035156,19.18000030517578,799308.0,0.012644877603083637,-3.5555944092993266,0.11764408890483656,35.68966401742655,25.256649443282615,-0.29317426405495794,1.1335825476840888,2.613998012918035,1.5093718628016397,29.568219990875622,0.5400009155273438,-2.0601130527760994,-0.7580006599426312,-3.500720354559892,1.9847190346746295,-2.1293605072512634,0.6133591873660009,-0.9200000762939418,75.40976686594763,52.531198459964486,1.3713598473086313,10,-0.2699995040893519,1.5700006484985387,3.1300001144409215,2.420000076293949,1.380001068115238,4,0.05098863083226224,2.470587575312167,18.979999542236328,1.0645177168382487,18.65999984741211,1.900016212556148,18.81999969482422,0.05098863083226224
5868,2022-10-17,19.57999992370605,19.61000061035156,19.21999931335449,19.239999771118164,476121.0,0.018730521499104702,-1.0526326356472036,8.500214582042533,35.46713190992824,26.471421808575414,-0.6037982809164077,0.564682031691536,2.2102037917584774,1.164392983026623,32.021417209868325,0.3900012969970703,-1.973963156370484,-0.24700002670288512,-2.6990422065654336,2.2050421531596633,-1.4730211166341611,0.9790210632283909,-1.2556006622314406,97.70987364920546,72.69698352287976,1.2260210899312747,10,-0.6249999999999964,1.2100000381469762,2.6349997520446813,2.0599994659423864,1.5400009155273473,0,0.05107252318164068,-3.5555944092993266,19.21999931335449,2.470587575312167,18.979999542236328,1.0645177168382487,18.65999984741211,0.05107252318164068
5869,2022-10-18,19.57999992370605,19.739999771118164,19.40999984741211,19.670000076293945,477597.0,0.0,1.869570265204916,-0.2647062123439192,40.0390633731144,28.357350402053417,-0.6782599843699124,0.3843400611652932,2.157770096390358,1.1843573800685476,34.27374352224422,0.3299999237060547,-1.7996265914765033,-0.11999998092651865,-2.322391133654392,2.082391171801355,-1.2211955572904536,0.9811955954374163,-1.204176608276363,88.14816279993019,57.49395732774927,1.1011955763639363,10,-0.5600004196166957,1.2100000381469762,2.8249998092651403,2.0599994659423864,1.4400005340576207,1,0.06026559294043343,-1.0526326356472036,19.57999992370605,-3.5555944092993266,19.21999931335449,2.470587575312167,18.979999542236328,0.06026559294043343
5870,2022-10-19,19.770000457763672,19.899999618530273,19.420000076293945,19.549999237060547,573414.0,0.009703806680182003,1.0,-2.444453863433973,55.17241055317293,31.701184281583725,-0.8196336812661684,0.037981776336209805,1.9216207445032936,1.020897927251447,36.0543884583956,0.4799995422363281,-1.574965767177602,0.17050056457519602,-1.8038877632994073,2.1448888924497993,-0.8166935993621038,1.1576947285124959,-1.3123265549926764,91.39078536015408,55.14083983271803,0.9871941639373011,10,-0.6700010299682617,1.0199995040893555,2.7099995613098145,1.8699989318847656,1.4699993133544922,2,0.03287807807182008,1.869570265204916,19.57999992370605,-1.0526326356472036,19.57999992370605,-3.5555944092993266,19.21999931335449,0.03287807807182008
5871,2022-10-20,20.059999465942386,20.059999465942386,19.709999084472656,19.75,997774.0,0.014668639426603125,1.2580708673528744,1.40908066306008,62.46913510476525,36.617193256984564,-1.0438224286002722,-0.40344138680179853,1.586601697295638,0.7597151309808758,37.64488920086144,0.3500003814697301,-1.4505367209840472,0.5434995651245167,-1.1790601042926454,2.266059234541679,-0.31778026958406613,1.4047793998330995,-1.486939505910648,100.0,58.36281547070406,0.861279834708581,10,-0.8800001144409215,0.5500001907348597,2.4200005531311,1.5799999237060511,1.1800003051757777,3,0.008973096209767162,1.0,19.770000457763672,1.869570265204916,19.57999992370605,-1.0526326356472036,19.57999992370605,0.008973096209767162
5872,2022-10-21,20.399999618530273,20.600000381469727,19.850000381469727,19.940000534057614,895923.0,0.016949160600185254,-1.3437522351763107,1.483870570790438,68.33330986993258,42.065859680925335,-1.2293532681325914,-0.8467094369973331,1.2071831527065555,0.44728803026642794,38.09869800296059,0.75,-1.2327108661974826,0.9214997291564941,-0.677503630122736,2.5205030884357242,0.12199804951687909,1.7210014087961092,-1.6782457079074717,85.50720230871937,37.850677406787106,0.7995016796396157,10,-0.9499998092651367,0.11999988555908203,2.080000400543213,1.239999771118164,1.0200004577636719,4,0.0019608292291832807,1.2580708673528744,20.059999465942386,1.0,19.770000457763672,1.869570265204916,19.57999992370605,0.0019608292291832807
5873,2022-10-24,20.899999618530273,21.040000915527344,20.31999969482422,20.3799991607666,908683.0,0.0245098043798897,-1.2500059604701619,1.130438027631723,66.41411976406695,46.639556364196835,-1.5051201478486966,-1.4178269510651162,0.6637354424939943,-0.02163216490009745,38.022034916766486,0.720001220703125,-1.0219824390060452,1.4204997062683091,-0.1822149021085373,3.0232143146451556,0.6191424020798877,2.2218570104567306,-1.9528561314058415,91.41096900267965,40.5186197842809,0.8013573041884232,10,-1.1849994659423828,-0.38000011444091797,1.580000400543213,0.7399997711181641,0.4400005340576172,0,-0.014354030743357615,-1.3437522351763107,20.399999618530273,1.2580708673528744,20.059999465942386,1.0,19.770000457763672,-0.014354030743357615
5874,2022-10-25,21.5,21.5,20.920000076293945,20.959999084472656,922149.0,0.028708152747417115,1.1481442235691377,1.0384623849172872,83.46251052244564,53.15366351329608,-1.8830015288141162,-2.1069496561242786,0.036035023223881524,-0.5821177525236116,38.4941237084482,0.6000003814697266,-0.7020325947808388,2.008500099182129,0.34713374438124944,3.6698664539830084,1.177816921781691,2.839183276582567,-2.259856472899159,100.0,42.50308408871879,0.8306831774004393,10,-1.5550003051757812,-0.9800004959106445,1.0199999809265137,0.1399993896484375,-0.2999992370605469,1,-0.017674379570539633,-1.2500059604701619,20.899999618530273,-1.3437522351763107,20.399999618530273,1.2580708673528744,20.059999465942386,-0.017674379570539633
5875,2022-10-26,21.31999969482422,21.71999931335449,21.13999938964844,21.540000915527344,1154125.0,-0.008372107217478164,1.0000065770867452,-0.4074089772390116,79.60196219561327,58.516589701162864,-1.4371294285796452,-1.9713133698958671,0.17148785405249,-0.36404656021257153,38.59278603390057,0.5799999237060476,-0.3745507879125647,1.7924998283386238,0.0036822527717781384,3.5813174039054694,0.898091040555201,2.6869086161220466,-1.7182791320595108,80.09952373225397,18.091894681695152,0.8944087877834228,10,-0.904999732971195,-1.0,1.200000286102295,0.31999969482421875,0.2800006866455078,2,-0.014071258975363765,1.1481442235691377,21.5,-1.2500059604701619,20.899999618530273,-1.3437522351763107,20.399999618530273,-0.014071258975363765
5876,2022-10-27,20.3799991607666,21.299999237060547,19.799999237060547,21.299999237060547,1554993.0,-0.044090081965893146,2.2608692947993654,4.181795325287835,69.41429534263783,62.26377095951967,-0.31028427573404826,-1.001540949528703,1.0492967173749115,0.6111806979728804,36.98399998612411,1.5200004577636719,-0.11867476365805629,0.8009993553161614,-1.0252178231516034,2.627216533783926,-0.11210923391772099,1.7141079445500438,1.340000152587887,30.208328159319294,-38.005243742760285,0.9131085892338817,10,0.09000015258788707,-0.26999950408935547,2.070000648498535,1.260000228881836,0.9200000762939453,3,0.04219826524856507,1.0000065770867452,21.31999969482422,1.1481442235691377,21.5,-1.2500059604701619,20.899999618530273,0.04219826524856507
5877,2022-10-28,20.600000381469727,20.8799991607666,20.1200008392334,20.13999938964844,997180.0,0.010794957299441243,-2.0400048828311266,-0.500001036602428,72.7659583102524,66.40808500400013,-0.35084096825166,-1.1588825349636203,0.7690227749952072,0.429959197671117,34.861275702050165,0.7599983215332031,0.18074045901618874,0.9435005187988281,-0.91938089485852,2.8063819324561763,0.012059811970154044,1.8749412256275022,1.119998931884762,41.66672461562464,-33.7223456569204,0.9314407068286747,10,-0.03500080108642578,-0.590001106262207,1.8299994468688965,1.039999008178711,0.2199993133544922,4,0.031067930961017565,2.2608692947993654,20.3799991607666,1.0000065770867452,21.31999969482422,1.1481442235691377,21.5,0.031067930961017565
5878,2022-10-31,20.979999542236328,21.059999465942386,20.700000762939453,20.739999771118164,1034000.0,0.01844656086066987,-1.250007450632134,0.5217375079299962,72.88134839815085,70.05722778455973,-0.571461036862793,-1.4460531358980404,0.3248315025405901,0.08639332569200064,32.52633078484652,0.4599990844726598,0.43186518816864705,1.2174997329711914,-0.6951492752297632,3.130148741172146,0.2611752288707123,2.1738242370716705,0.7015997695922813,61.458346785770104,-17.06138323762994,0.9563245041004773,10,-0.4099998474121094,-0.9700002670288086,1.2250008583068848,0.6599998474121094,-0.37999916076660156,0,0.020972380536606883,-2.0400048828311266,20.600000381469727,2.2608692947993654,20.3799991607666,1.0000065770867452,21.31999969482422,0.020972380536606883
5879,2022-11-01,21.26000022888184,21.420000076293945,21.059999465942386,21.059999465942386,684126.0,0.01334607687106093,-2.599992370634537,0.8333373069801079,76.85949664145213,72.46690401659076,-0.6572044864442823,-1.681527085298157,-0.001956978266061782,-0.15661304971060375,30.79696959956294,0.4400005340576172,0.6588215730123537,1.4145004272460966,-0.6092998569386872,3.4383007114308803,0.4026002851537065,2.4264005693384867,0.38396708145140934,76.04171530239951,-6.50789112700393,1.011900142092391,11,-0.5450010299682653,-1.25000095367432,0.7750000953674281,0.4799995422363246,-0.639999389648441,1,0.003762931460243868,-1.250007450632134,20.979999542236328,-2.0400048828311266,20.600000381469727,2.2608692947993654,20.3799991607666,0.003762931460243868
5880,2022-11-02,20.76000022888184,21.5,20.71999931335449,21.299999237060547,1026107.0,-0.023518344055365903,-1.5161278414072348,-2.699984741269127,67.72908215159465,73.05134257734959,-0.002240378360262696,-1.091800558706776,0.44190148969926213,0.37753000919510527,29.018095798919706,0.7800006866455114,0.8647949053378454,0.8220004081726096,-1.1908489390947459,2.834849755439965,-0.18442426546106816,1.8284250818062873,0.8470877199859537,56.47062123439082,-24.017344882882526,1.0064246736336768,11,-9.536743199589637e-07,-0.75000095367432,1.1800003051757777,1.2799997329711879,-0.23999977111816762,2,0.021194630501278677,-2.599992370634537,21.26000022888184,-1.250007450632134,20.979999542236328,-2.0400048828311266,20.600000381469727,0.021194630501278677
5881,2022-11-03,20.700000762939453,20.940000534057614,20.520000457763672,20.65999984741211,456322.0,-0.0028901476532218195,-1.6250029802350587,-0.07407590555074842,65.28926466618458,72.71311533248868,0.17666907943206311,-0.941454547079168,0.4451941926674934,0.47677974987163196,27.219299368985627,0.42000007629394176,1.0431031218823392,0.6740009307861321,-1.308803285989157,2.656805147561421,-0.31740117760151065,1.6654030391737749,0.870945411692194,42.02900553822509,-37.48608349260333,0.9914021083876438,11,0.059998512268066406,-0.6900014877319336,1.1049995422363281,1.2499990463256836,-0.24000167846679688,3,0.04347824083859941,-1.5161278414072348,20.76000022888184,-2.599992370634537,21.26000022888184,-1.250007450632134,20.979999542236328,0.04347824083859941
5882,2022-11-04,20.71999931335449,20.959999084472656,20.399999618530273,20.799999237060547,825594.0,0.0009661135110119456,1.8,-1.999952317375637,62.66665988498262,72.29673090147932,0.23114323544460547,-0.836589410046475,0.3675520935710175,0.4984623125739276,25.19214731161344,0.5599994659423828,1.1307355646983162,0.5874995231628368,-1.2969174632505656,2.471916509576239,-0.35470897004386615,1.5297080163695398,0.8155279225257352,29.09087125921347,-46.13480079195837,0.9422084932067017,11,0.039999961853030896,-0.7100000381469691,0.3950004577636754,0.5399999618530309,-0.279998779296875,4,0.02799227523778125,-1.6250029802350587,20.700000762939453,-1.5161278414072348,20.76000022888184,-2.599992370634537,21.26000022888184,0.02799227523778125
5883,2022-11-07,20.8799991607666,21.15999984741211,20.700000762939453,20.71999931335449,497407.0,0.007722000613628932,-3.600061036087587,-1.9999999999999556,63.94849012476354,70.12850641284798,0.07600020096894866,-0.8495499556646458,0.1718564475873805,0.3741522202301937,22.821190625093234,0.45999908447265625,1.1725435440413143,0.6264993667602532,-1.1107735553893363,2.3637722889098427,-0.24213709431454333,1.4951358278350497,0.6208175151372295,43.636306888820684,-28.71735687920534,0.868636461074795,11,-0.11999988555908203,-0.869999885559082,-0.044999122619628906,0.10000038146972656,-0.3199996948242152,0,-0.002873537756415301,1.8,20.71999931335449,-1.6250029802350587,20.700000762939453,-1.5161278414072348,20.76000022888184,-0.002873537756415301
5884,2022-11-08,20.86000061035156,21.100000381469727,20.600000381469727,21.100000381469727,551019.0,-0.0009577850200597204,3.1666706403134413,-1.499999999999989,62.13809210671635,68.18807640297055,-0.0048414282693833854,-0.705030787705514,0.17195457821686588,0.43663309310077025,20.226261568057065,0.5,1.160607980409857,0.5045007705688427,-1.1138738037148066,2.122875344852492,-0.30468651657298196,1.3136880577106673,0.6067997167754058,41.8182574815721,-26.965427100414765,0.8091872871418249,11,-0.2100009918212855,-0.8500013351440394,-0.12500047683715465,0.11999893188476918,-0.2200012207031179,1,-0.012464056628685327,-3.600061036087587,20.8799991607666,1.8,20.71999931335449,-1.6250029802350587,20.700000762939453,-0.012464056628685327
5885,2022-11-09,21.059999465942386,21.200000762939453,20.76000022888184,20.84000015258789,538452.0,0.009587672566585548,-1.3157973989730656,-0.9166646798432806,61.36364227484385,67.29355939543788,-0.2744625138511978,-0.7547026834994988,-0.062149957079636664,0.273046608404492,17.485269231574936,0.44000053405761363,1.1320406813880481,0.5844996452331586,-0.8499998521856327,2.01899914265195,-0.13275010347623706,1.3017493939425542,0.37346483938324937,82.49986290951357,16.935116285627444,0.7172497487093951,11,-0.24999904632568715,-1.0500001907348668,-0.4299993515014684,-0.07999992370605824,-0.5399990081787145,2,-0.02089262288066729,3.1666706403134413,20.86000061035156,-3.600061036087587,20.8799991607666,1.8,20.71999931335449,-0.02089262288066729
5886,2022-11-10,20.84000015258789,21.15999984741211,20.600000381469727,21.040000915527344,817298.0,-0.0104463114403337,1.5454600625959096,-0.9090972143953105,55.140196911608115,65.33514146225518,0.019724174914774295,-0.40919151759006667,0.12951072013719056,0.5237585405251117,14.501686207971575,0.5599994659423828,0.9676948937462306,0.2715003013610833,-0.9848818173434104,1.527882420065577,-0.35669075799116357,0.8996913607133301,0.5607948513724423,54.999988079088105,-7.709958191116677,0.6281910593522466,11,0.1099996566772461,-0.8300008773803711,-0.26000022888183594,0.1399993896484375,-0.7600002288818395,3,-0.015355071616181437,-1.3157973989730656,21.059999465942386,3.1666706403134413,20.86000061035156,-3.600061036087587,20.8799991607666,-0.015355071616181437
5887,2022-11-11,20.200000762939453,20.979999542236328,20.18000030517578,20.899999618530273,724737.0,-0.030710143232362874,-1.1621607689194866,3.499980926586431,42.08145421215867,61.91293099714494,0.6671774987999903,0.32463580310631457,0.7247684766716027,1.185791626422148,12.953556603181827,0.7999992370605469,0.8032176238956268,-0.417499160766603,-1.5193802193319428,0.6843818977987368,-0.9684396900492729,0.13344136851606692,1.168778325682883,1.9608283125208033,-54.759119855255335,0.5509405292826707,11,0.6399993896484375,-0.1900014877319336,0.33499956130981445,0.779998779296875,0.11999893188476562,4,0.012871203550161026,1.5454600625959096,20.84000015258789,-1.3157973989730656,21.059999465942386,3.1666706403134413,20.86000061035156,0.012871203550161026
5888,2022-11-14,20.57999992370605,20.8799991607666,20.31999969482422,20.399999618530273,719446.0,0.018811838931401148,-2.2941130271853156,-0.25714371350486276,39.04760520743123,57.71160972669817,0.2508511041841679,0.024659703518818077,0.3048103155566402,0.8237130003824014,11.53379870334411,0.6799983978271484,0.7491677610872003,-0.08750000000000213,-1.0760847267492686,0.9010847267492643,-0.5817923633746354,0.4067923633746311,0.7574035678850493,39.215631276015316,-11.532747680446683,0.4942923633746326,11,0.2600002288818395,-0.5700006484985316,-0.07999944686889293,0.3649997711181676,-0.039999008178707385,0,-0.006802691456143872,-1.1621607689194866,20.200000762939453,1.5454600625959096,20.84000015258789,-1.3157973989730656,21.059999465942386,-0.006802691456143872
5889,2022-11-15,20.76000022888184,20.979999542236328,20.559999465942386,20.57999992370605,552203.0,0.00874637054631111,-2.8181613261202187,1.0000000000000593,43.333331819562865,55.00097080091687,-0.00841817048210558,-0.06577771579239311,0.08418450323087612,0.656953997307415,10.275755663021476,0.42000007629394176,0.6603484674973465,0.03350028991699716,-0.8123507470823306,0.8793513269163249,-0.3894252285826667,0.456425808416661,0.5466551776186499,56.86271209894308,9.42111003012839,0.42292551849966353,11,-0.0699996948242223,-0.75000095367432,-0.39000034332275746,0.11999893188476207,-0.15999984741211293,1,-0.009633948012255145,-2.2941130271853156,20.57999992370605,-1.1621607689194866,20.200000762939453,1.5454600625959096,20.84000015258789,-0.009633948012255145
5890,2022-11-16,20.420000076293945,20.68000030517578,20.399999618530273,20.6200008392334,1124924.0,-0.01637765649515155,-1.3333227370261465,-1.1111134658584736,50.55556909539618,53.36389351527371,0.3109843643239749,0.34300145414251304,0.37361264478185774,0.9997305515360644,9.406767518769755,0.36000061035156605,0.5289076897877152,-0.33899984359741353,-1.0726109298421562,0.39461124264732916,-0.7058053867197849,0.027805699524957816,0.8565222068177469,24.489784002397812,-24.093546244770366,0.3668055431223721,11,0.2700004577636719,-0.36500072479248047,-0.3100004196166992,0.37999916076660156,0.26000022888183594,2,0.010773717557910123,-2.8181613261202187,20.76000022888184,-2.2941130271853156,20.57999992370605,-1.1621607689194866,20.200000762939453,0.010773717557910123
5891,2022-11-17,20.239999771118164,20.479999542236328,20.21999931335449,20.479999542236328,651881.0,-0.008814902277338721,1.1666706403134708,1.1999942779759294,44.94380276694628,51.39468716882522,0.4680968906113563,0.5662081434515116,0.49926186115383686,1.1837241430125403,8.9485267503596,0.2600002288818395,0.33504062411622115,-0.5280001640319831,-1.2292050424419543,0.173204714377988,-0.8786026032369705,-0.17739772482699578,1.0069920510725048,7.499940395298381,-40.22504010523548,0.35060243920498585,11,0.4500007629394531,-0.18500041961669922,-0.35500001907348633,0.5599994659423828,0.3800010681152344,3,0.013834026176475556,-1.3333227370261465,20.420000076293945,-2.8181613261202187,20.76000022888184,-2.2941130271853156,20.57999992370605,0.013834026176475556
5892,2022-11-18,20.440000534057614,20.520000457763672,20.200000762939453,20.239999771118164,445938.0,0.009881460731281377,-1.2857220708446866,-0.8333373069800931,42.01183799251845,48.95728137635355,0.2505493867155373,0.38931835703654016,0.24675820721716946,0.9863654603254481,9.545273245775498,0.31999969482421875,0.22523272808764006,-0.32999944686890004,-1.0270003466003743,0.36700145286257424,-0.678499896734639,0.018501002996838878,0.7780514364304523,30.76924957940406,-14.589889745047664,0.3485004498657379,11,0.25000000000000355,-0.025000572204589844,-0.5700006484985316,0.35999870300293324,-0.10000038146972301,4,-0.01761255386230154,1.1666706403134708,20.239999771118164,-1.3333227370261465,20.420000076293945,-2.8181613261202187,20.76000022888184,-0.01761255386230154
5893,2022-11-21,20.600000381469727,20.71999931335449,20.280000686645508,20.440000534057614,562120.0,0.007827780980020904,1.2000057220786617,0.7999961853173182,39.87728589682984,46.48385846414394,0.05213768862369861,0.21680674042288572,0.013110388951314889,0.8254940947874445,10.093479294728983,0.4399986267089808,0.13771396077240894,-0.15499963760375834,-0.8531322880215981,0.5431330128140814,-0.5040659628126782,0.19406668760516155,0.5896905343497885,51.28208263234085,9.399086268473816,0.34906632520891956,11,0.09000015258789062,-0.13000106811523793,-0.7300004959106445,0.1999988555908203,-0.3400001525878871,0,-0.013592266090314054,-1.2857220708446866,20.440000534057614,1.1666706403134708,20.239999771118164,-1.3333227370261465,20.420000076293945,-0.013592266090314054
5894,2022-11-22,21.1200008392334,21.26000022888184,20.65999984741211,20.65999984741211,598585.0,0.025242740200695613,-1.6086916860511074,2.875008940705179,55.48782260700059,45.83098961216136,-0.4772959754773751,-0.3511242999150035,-0.5811721129892327,0.30795639865149127,9.599719061467374,0.6599998474121129,0.07958287812061116,0.3840007781982422,-0.24613360137655604,1.0141351577730404,0.06893358841084307,0.6990679679856413,-1.3200016021728516,86.79250375621884,44.82335359172722,0.31506718978739967,11,-0.40000057220458984,-0.5550012588500977,-1.2475008964538574,-0.32000160217285156,-0.720001220703125,1,-0.02746211650847208,1.2000057220786617,20.600000381469727,-1.2857220708446866,20.440000534057614,1.1666706403134708,20.239999771118164,-0.02746211650847208
5895,2022-11-23,21.020000457763672,21.239999771118164,20.71999931335449,21.200000762939453,603985.0,-0.0047348663587153395,3.0000293440145818,-0.3913041675477769,54.819278492779034,45.79533201006924,-0.4286424702508569,-0.28959939345352126,-0.5510549417072426,0.40666960492513127,8.769910543435545,0.5200004577636754,-0.005588189913961372,0.2990003585815444,-0.28520941331359495,0.8832101304766837,0.00689547263397472,0.5911052445291141,-1.190801200866698,77.35850075124357,33.93471155842735,0.29210488594756917,11,-0.3000001907348633,-0.4500007629394531,-1.1150007247924805,-0.220001220703125,-0.8400001525878906,2,-0.01998097369873364,-1.6086916860511074,21.1200008392334,1.2000057220786617,20.600000381469727,-1.2857220708446866,20.440000534057614,-0.01998097369873364
5896,2022-11-24,21.239999771118164,21.399999618530273,21.040000915527344,21.100000381469727,469955.0,0.010466189750877763,-1.76923866954238,-0.7777730682829653,57.38637718288674,47.49587900681681,-0.6547933972639619,-0.46574513287261965,-0.8307953158604988,0.19335553767401947,8.619164549863626,0.37999916076660156,-0.07427709192193888,0.47599964141845774,-0.12876721065171282,1.0807664934886283,0.17361621538337246,0.778383067453543,-1.3821844947814945,86.66666666666667,39.71843497937762,0.30238342603508545,11,-0.4399995803833008,-0.5250005722045898,-1.2950000762939453,-0.4400005340576172,-0.8400001525878906,3,-0.02636532353940335,3.0000293440145818,21.020000457763672,-1.6086916860511074,21.1200008392334,1.2000057220786617,20.600000381469727,-0.02636532353940335
5897,2022-11-25,21.239999771118164,21.299999237060547,21.020000457763672,21.239999771118164,422330.0,0.0,3.666687859617891,0.0,55.35715704873845,49.30805143362872,-0.5495460793145952,-0.4377850511269372,-0.8769386322378452,0.19819261292428791,8.44639901487586,0.279998779296875,-0.1560328244737903,0.44399967193603374,-0.19119259414890877,1.0791919380209762,0.12640353889356248,0.761595804978505,-1.3204971210937515,85.71428571428571,36.76303793298624,0.3175961330424716,11,-0.4399995803833008,-0.48000049591064453,-1.3450002670288086,-0.4400005340576172,-0.8999996185302734,4,-0.02919015718295026,-1.76923866954238,21.239999771118164,3.0000293440145818,21.020000457763672,-1.6086916860511074,21.1200008392334,-0.02919015718295026
5898,2022-11-28,21.420000076293945,21.459999084472656,21.100000381469727,21.299999237060547,515014.0,0.008474590730483067,2.600007629438187,100.0,57.954541144290445,50.93263024748733,-0.6681218832596514,-0.6146446153162728,-1.1167714854229835,0.03178940701307553,8.649923681490687,0.3599987030029297,-0.1849433796646167,0.6019999504089348,-0.08812878260738088,1.2921286834252506,0.256935583900777,0.9470643169170927,-1.4412775475292996,95.00011920940324,43.281636811059435,0.3450643665081573,11,-0.5900001525878906,-0.6600008010864258,-1.4350004196166992,-0.6200008392333984,-0.5200004577636719,0,-0.050420164325831074,3.666687859617891,21.239999771118164,-1.76923866954238,21.239999771118164,3.0000293440145818,21.020000457763672,-0.050420164325831074
5899,2022-11-29,21.34000015258789,21.520000457763672,21.239999771118164,21.399999618530273,507484.0,-0.0037348236891274755,-1.1538495396691486,-0.4999920527696098,54.117657618540264,51.32841786117,-0.555626982197861,-0.5568963641577938,-1.0832931459855821,0.12569794487966846,9.237593302169628,0.2800006866455078,-0.09323237358841396,0.5180000305175767,-0.1837449915642253,1.2197450525993787,0.1671275194766757,0.8688725415584777,-1.272401030480765,77.49999403954415,28.449299453438364,0.35087251104090084,11,-0.4799995422363281,-0.5800008773803711,-1.2225003242492676,-0.5400009155273438,-0.3600006103515625,1,-0.05060918069276954,2.600007629438187,21.420000076293945,3.666687859617891,21.239999771118164,-1.76923866954238,21.239999771118164,-0.05060918069276954
5900,2022-11-30,21.200000762939453,21.65999984741211,21.200000762939453,21.3799991607666,1617599.0,-0.006560421211218248,-4.1111464326964855,3.0,55.42169643739413,52.49262826899755,-0.3278229883965089,-0.40289997574853587,-0.9814404219416453,0.28084913331242944,9.669351812034654,0.45999908447265625,-0.012556474000348317,0.35600061416625906,-0.3648876296467911,1.0768888579793092,-0.004443507740266028,0.7164447360727841,-1.0162095339798043,28.125074505877024,-19.33974556756494,0.3604441219065247,11,-0.2700004577636719,-0.4400014877319336,-0.967501163482666,-0.40000152587890625,-0.020000457763671875,2,-0.03773590168014018,-1.1538495396691486,21.34000015258789,2.600007629438187,21.420000076293945,3.666687859617891,21.239999771118164,-0.03773590168014018
5901,2022-12-01,21.600000381469727,21.65999984741211,21.18000030517578,21.280000686645508,683356.0,0.018867905855434186,1.181822910796494,-1.7777919064119274,72.72726709755402,55.90545372511261,-0.5750963477802387,-0.7715758484587809,-1.4137908576322715,-0.09800612235639505,9.835967264837118,0.4799995422363281,0.047197541407637544,0.7110002517700202,-0.08090350346281383,1.5029040070028543,0.315048374153605,1.1069521293864355,-1.2685882906648303,90.62507450587702,35.85917223006496,0.39595187761641626,12,-0.630000114440918,-0.8700008392333984,-1.2325005531311035,-0.8000011444091797,-0.07999992370605469,3,-0.06574074311184452,-4.1111464326964855,21.200000762939453,-1.1538495396691486,21.34000015258789,2.600007629438187,21.420000076293945,-0.06574074311184452
5902,2022-12-02,21.299999237060547,21.6200008392334,21.18000030517578,21.5,770569.0,-0.0138889416255078,-1.0000086697935722,-0.6250029802350809,61.999980926525815,58.363530950634384,-0.15676046492378504,-0.44891051318859354,-1.1322403550630042,0.20691977659990002,9.849331002452367,0.4400005340576172,0.09353721913891988,0.38199911117553853,-0.42615914496811413,1.1901573673191912,-0.022080016896289578,0.7860782392473666,-0.8357283705949285,35.71411541513823,-20.150526962330517,0.40407912807182633,12,-0.1399993896484375,-0.40999889373779297,-1.0099997520446777,-0.5,0.06000137329101207,4,-0.042253504730851654,1.181822910796494,21.600000381469727,-4.1111464326964855,21.200000762939453,-1.1538495396691486,21.34000015258789,-0.042253504730851654
5903,2022-12-05,20.81999969482422,21.0,20.520000457763672,20.940000534057614,682093.0,-0.022535190583535925,3.0,0.6000019073413391,50.909082502047454,57.854782050084026,0.3997676397056722,0.027788265193954942,-0.667622863506427,0.6862288353545374,10.105854954594045,0.779998779296875,0.1736595287555609,-0.09500045776367116,-0.9041974486086843,0.714196533081342,-0.499598953186176,0.30959803765883365,0.8400001525878906,26.315736638513737,-28.207237036255524,0.40459849542250637,12,0.2700004577636719,0.10000038146972656,-0.5325002670288086,-0.020000457763671875,0.5599994659423828,0,-0.02305473339443198,-1.0000086697935722,21.299999237060547,1.181822910796494,21.600000381469727,-4.1111464326964855,21.200000762939453,-0.02305473339443198
5904,2022-12-06,20.600000381469727,20.86000061035156,20.459999084472656,20.81999969482422,784865.0,-0.010566729902939609,1.666666666666706,1.8333147897958104,52.83019320600082,57.63377257377534,0.6015022070389513,0.23959441707791385,-0.47812960108880986,0.9023352987811251,10.271805456559054,0.4000015258789027,0.2518851040398431,-0.30199975967407156,-1.1231823225766355,0.5191828032284924,-0.7125910411253535,0.10859152177721043,1.0371994781494145,11.666767332224953,-44.72792454695559,0.4105912814512823,12,0.45999908447265625,0.31999969482421875,-0.3100008964538574,0.1999988555908203,0.5200004577636719,1,0.014563069490542535,3.0,20.81999969482422,-1.0000086697935722,21.299999237060547,1.181822910796494,21.600000381469727,0.014563069490542535
5905,2022-12-07,20.6200008392334,20.920000076293945,20.520000457763672,20.57999992370605,757448.0,0.0009708959899661362,-4.0,-0.18182291079651008,56.29140745886885,57.512109271106674,0.5797631286241227,0.19493461878364826,-0.5077556484024406,0.8842669550800437,10.568609661326958,0.39999961853027344,0.332116109684808,-0.2599993705749526,-1.0869148423243686,0.5669161011744634,-0.6734571064496606,0.15345836529975543,0.9701109893798829,13.333471086202566,-47.211773334348436,0.4134577358747085,12,0.4399986267089844,0.2999992370605469,-0.25750160217285156,0.17999839782714844,-0.24000167846679688,2,0.01745871427502399,1.666666666666706,20.600000381469727,3.0,20.81999969482422,-1.0000086697935722,21.299999237060547,0.01745871427502399
5906,2022-12-08,20.520000457763672,20.71999931335449,20.239999771118164,20.700000762939453,488285.0,-0.004849678826368331,3.3636836538295896,-4.499904634750697,51.36986167150368,57.069076451413935,0.6335115883088278,0.284308890422281,-0.3784439270833815,0.9834021469456395,10.828237578901826,0.4799995422363246,0.30965320547412745,-0.3439997673034654,-1.1864121571756598,0.4984126225687291,-0.7652059622395626,0.07720642763263186,1.0249068610839842,20.28988912508051,-42.20332247926413,0.42120619493609746,12,0.42999935150146484,0.39999961853027344,-0.13500118255615234,0.26999950408935547,-0.20000076293945312,3,0.032163734536487354,-4.0,20.6200008392334,1.666666666666706,20.600000381469727,3.0,20.81999969482422,0.032163734536487354
5907,2022-12-09,20.459999084472656,20.63999938964844,20.420000076293945,20.520000457763672,430020.0,-0.0029240434674705496,-2.1428610354223943,0.33334039757555206,47.51770891035669,55.9094284254213,0.6383651872347258,0.38450096997710403,-0.2795526855884489,1.0421806419982076,10.498673191134886,0.21999931335449574,0.2939071592199518,-0.4170010566711433,-1.223529705809458,0.3895275924671715,-0.8202653812403007,-0.013736732101985893,1.0066137815112306,28.947269355190876,-33.51974480657477,0.4032643245691574,12,0.49000072479248047,0.46000099182128906,-0.07499980926513672,0.3300008773803711,-0.15999984741210938,4,0.05180847608617256,3.3636836538295896,20.520000457763672,-4.0,20.6200008392334,1.666666666666706,20.600000381469727,0.05180847608617256
5908,2022-12-12,20.440000534057614,20.5,20.31999969482422,20.3799991607666,505829.0,-0.0009774463005827183,1.0,-0.9999999999999408,35.34481908138126,53.82355747684807,0.5640473439449103,0.4147371325552811,-0.21396966629938774,1.056676176810857,10.219789570475802,0.18000030517578125,0.24586881313319608,-0.42999963760376403,-1.2497042994262841,0.3897050242187561,-0.8398519685150241,-0.020147306692503975,0.9530155462343295,29.41186370317129,-28.73977359878904,0.40985233091126,12,0.5099992752075231,0.4799995422363317,-0.055001258850094104,0.3499994277954137,-0.0400009155273402,0,0.04500978729237404,-2.1428610354223943,20.459999084472656,3.3636836538295896,20.520000457763672,-4.0,20.6200008392334,0.04500978729237404
5909,2022-12-13,20.559999465942386,20.780000686645508,20.280000686645508,20.520000457763672,631700.0,0.005870789077760952,1.0833270417509409,0.6666348782504643,40.170911607366406,52.12902582906722,0.3595837961490105,0.29406316277439615,-0.30990593247214093,0.9321354693859831,9.872155211505824,0.5,0.20635224909715788,-0.30000066757201793,-1.1301687120432184,0.5301673768991826,-0.7150846898076182,0.11508335466358233,0.7638356357991292,47.05875753121932,-8.30546704959746,0.41508402223560115,12,0.39000034332275035,0.36000061035155895,-0.17500019073486683,0.23000049591064098,-0.7199993133544957,1,0.03988325467530007,1.0,20.440000534057614,-2.1428610354223943,20.459999084472656,3.3636836538295896,20.520000457763672,0.03988325467530007
5910,2022-12-14,20.63999938964844,20.63999938964844,20.26000022888184,20.559999465942386,811660.0,0.003891046973934831,8.499988079059676,2.000047684898015,36.36362060041647,48.0886206627186,0.21433334404133575,0.24389471797961804,-0.3421732815471934,0.830129667276811,9.280529837724517,0.37999916076660156,0.13757036090565933,-0.23100070953368856,-1.042235046090827,0.5802336270234498,-0.636617877812256,0.17461645874487886,0.6188055922556721,74.07387784512422,21.73276032963726,0.40561716827856853,12,0.2900009155273402,0.28000068664550426,-0.30999994277954457,0.1500005722045863,-0.649999618530277,2,0.023255884873024435,1.0833270417509409,20.559999465942386,1.0,20.440000534057614,-2.1428610354223943,20.459999084472656,0.023255884873024435
5911,2022-12-15,20.520000457763672,20.84000015258789,20.459999084472656,20.65999984741211,633431.0,-0.0058139019105277745,-1.9230611226855248,-1.7499940395298381,34.48275862068975,45.0311515176257,0.18441688188461214,0.40680316230609037,-0.17581919058588014,0.9201759708345101,8.219012068275237,0.3800010681152344,0.08286375913078814,-0.364999675750731,-1.1392021206308414,0.40920276912937936,-0.7521008981907862,0.02210154668932418,0.677676211493285,44.82763156596598,-3.156015305188909,0.38710122244005607,12,0.09999942779541016,0.39999961853027344,-0.1100006103515625,0.26999950408935547,-0.2800006866455078,3,-0.006822675140053525,8.499988079059676,20.63999938964844,1.0833270417509409,20.559999465942386,1.0,20.440000534057614,-0.006822675140053525
5912,2022-12-16,20.07999992370605,20.559999465942386,19.8799991607666,20.5,1174836.0,-0.021442520674562093,1.518524274588045,3.000013623978227,24.03098482843471,42.04469622055762,0.48406598330444695,0.8626805819826195,0.3176626855448852,1.3334287130402913,7.599520900191154,0.6800003051757848,0.016547682370585903,-0.787000179290775,-1.6193235532113768,0.0453231946298267,-1.203161866251076,-0.37083849233047417,1.0602161316625782,20.83339128223329,-20.327114478009367,0.41616168696030154,12,0.3199996948242223,0.6899995803833043,0.399999618530277,0.7100000381469762,-0.1399993896484375,4,0.01195217988197439,-1.9230611226855248,20.520000457763672,8.499988079059676,20.63999938964844,1.0833270417509409,20.559999465942386,0.01195217988197439
5913,2022-12-19,20.31999969482422,20.440000534057614,20.1200008392334,20.13999938964844,392375.0,0.01195217988197439,-1.9091224358862884,-0.428572077329337,31.386838448837224,39.66210124753944,0.1851533567441983,0.6330870081898752,0.1392267084040384,1.066527817485813,7.382914292766002,0.3600006103515625,-0.1486450933675023,-0.5330003738403306,-1.3931865250765902,0.327185777395929,-0.9630934494584622,-0.10290729822219902,0.7193990089762501,45.83334161174766,8.886621721012254,0.4300930756181299,12,0.07999992370605469,0.4499998092651367,0.10500001907348633,0.4700002670288086,-0.2600002288818324,0,-0.0009842745110260065,1.518524274588045,20.07999992370605,-1.9230611226855248,20.520000457763672,8.499988079059676,20.63999938964844,-0.0009842745110260065
5914,2022-12-20,20.540000915527344,20.700000762939453,20.15999984741211,20.239999771118164,666404.0,0.010826831890118793,-1.3478250052866614,1.666670198787809,38.297873779499746,37.66281972760955,-0.049454493646308606,0.38726078289683485,-0.026990644119997853,0.822228384147003,7.981196729093972,0.5400009155273438,-0.2554971816328617,-0.2839991569519036,-1.1453909417677224,0.5773926278639152,-0.7146950493598148,0.1466967354560076,0.40664582483041656,68.75011175859349,29.419843546260935,0.43069589240791006,12,-0.18000125885009766,0.22999858856201172,-0.11500120162963867,0.2499990463256836,-0.5,1,-0.00681603168241518,-1.9091224358862884,20.31999969482422,1.518524274588045,20.07999992370605,-1.9230611226855248,20.520000457763672,-0.00681603168241518
5915,2022-12-21,20.600000381469727,20.63999938964844,20.3799991607666,20.520000457763672,693376.0,0.0029211033723481883,2.250044704059029,0.2666653951057621,29.838705956005015,35.270469092554144,-0.125820778761927,0.3100806331964918,-0.026242073538732313,0.7421843816050426,8.611811091701954,0.2600002288818395,-0.29039769446737296,-0.20299968719482564,-1.0647506330621397,0.6587512586724884,-0.6338751601284827,0.22787578573883138,0.26131455252074076,75.00004967048599,40.41671650365009,0.43087547293365647,12,-0.24000072479248047,0.1699991226196289,-0.2500004768371582,0.18999958038330078,-0.3400001525878871,2,-0.03689321431107728,-1.3478250052866614,20.540000915527344,-1.9091224358862884,20.31999969482422,1.518524274588045,20.07999992370605,-0.03689321431107728
5916,2022-12-22,20.68000030517578,20.799999237060547,20.559999465942386,20.6200008392334,289753.0,0.0038834913701271123,-1.6666313458299111,0.7499940395298381,36.283199284321874,34.02219024521694,-0.20197809387071075,0.1960262204026506,-0.053627986615154555,0.6385695088197636,8.925733607579428,0.2399997711181605,-0.31659340220156906,-0.09499979019165039,-0.933030065002292,0.7430304846189912,-0.5140149275969712,0.3240153472136704,-0.8000011444091797,86.95663892027491,50.34694618234784,0.4190151374053203,12,-0.32000064849853516,0.08999919891357422,-0.30750036239624023,0.1099996566772461,-0.5599994659423828,3,-0.03336559593207178,2.250044704059029,20.600000381469727,-1.3478250052866614,20.540000915527344,-1.9091224358862884,20.31999969482422,-0.03336559593207178
5917,2022-12-23,20.6200008392334,20.780000686645508,20.540000915527344,20.780000686645508,202616.0,-0.0029013280975322964,2.0,-2.666687859617891,44.56524330639207,35.04668182577369,-0.1306330240351059,0.21839244243099643,0.05163598415843751,0.6794748708067075,9.312368356530605,0.23999977111816406,-0.3599070907644766,-0.12399930953979421,-0.9350389489498134,0.687040329870225,-0.5295191292448038,0.2815205101652154,-0.7216016769409173,73.52958501044837,34.146442468505825,0.4055198197050092,12,-0.26000118255615234,0.14999866485595703,-0.24750089645385742,0.1699991226196289,-0.6800003051757848,4,-0.018428761040213515,-1.6666313458299111,20.68000030517578,2.250044704059029,20.600000381469727,-1.3478250052866614,20.540000915527344,-0.018428761040213515
5918,2022-12-27,20.34000015258789,20.739999771118164,20.299999237060547,20.71999931335449,293198.0,-0.013579082213845184,1.095240257764497,2.374997019764897,43.15788733992079,35.378568018279736,0.149402086508708,0.435670756317748,0.36297512795526643,0.9366433752570344,9.602852583082655,0.4400005340576172,-0.38587496134092447,-0.3500000000000014,-1.113978542334035,0.4139785423340321,-0.7319892711670164,0.031989271167013555,-0.42356898880004934,28.125074505877024,-14.154117357857906,0.38198927116701675,12,0.01999950408935547,0.42999935150146484,0.21250009536743164,0.4499998092651367,-0.7999992370605469,1,-0.019665664480311484,2.0,20.6200008392334,-1.6666313458299111,20.68000030517578,2.250044704059029,20.600000381469727,-0.019665664480311484
5919,2022-12-28,20.26000022888184,20.34000015258789,20.13999938964844,20.280000686645508,331681.0,-0.003933132896062119,1.8571662125340092,0.05263289982883132,40.816306670663195,35.873310914973814,0.20380408083677892,0.45388200758717545,0.47403003380855324,0.989281981797415,9.912167474802358,0.20000076293944957,-0.3968922532872696,-0.3759999275207484,-1.0980555027363081,0.34605564769481134,-0.73702771512853,-0.014972139912966753,-0.3258977036285451,18.18194954194733,-26.611998836584196,0.36102778760778015,12,0.0999994277954066,0.509999275207516,0.3199996948242152,0.5299997329711879,-0.7100009918212926,2,-0.009871705857847912,1.095240257764497,20.34000015258789,2.0,20.6200008392334,-1.6666313458299111,20.68000030517578,-0.009871705857847912
5920,2022-12-29,20.399999618530273,20.440000534057614,20.1200008392334,20.21999931335449,313207.0,0.006910137614354772,1.4615158895507896,-8.99980926950397,46.999976158119374,37.26411286357711,0.029257260259509366,0.26443315698013237,0.36122749567936197,0.825012358922578,9.876085971442391,0.3199996948242152,-0.36947671843920915,-0.19600048065185405,-0.8737800882442741,0.481779126940566,-0.5348902844480641,0.14288932314435598,-0.44857915904083256,41.176388090262684,-6.439680075484397,0.3388898037962105,12,-0.06000041961669922,0.36999988555908203,0.24250030517578125,0.3900003433227539,-0.7899990081787145,3,-0.017646995575231528,1.8571662125340092,20.26000022888184,1.095240257764497,20.34000015258789,2.0,20.6200008392334,-0.017646995575231528
5921,2022-12-30,20.18000030517578,20.399999618530273,20.18000030517578,20.299999237060547,473919.0,-0.010784280268057334,-2.666687859617891,-0.6666596024244348,43.518534870988866,39.42939620163868,0.2189841504924388,0.3927305451837988,0.5970790243289024,1.0185770570074837,9.88584131211707,0.2199993133544922,-0.37007416563287165,-0.3449997901916504,-0.8572289605666654,0.16722938018336464,-0.6011143753791579,-0.08888520500414288,-0.21160827013491712,9.090830274831662,-39.19772734826621,0.2561145851875069,12,0.2799997329711914,0.5899991989135742,0.4649996757507324,0.6099996566772461,-0.6200008392333949,4,0.003964317269387729,1.4615158895507896,20.399999618530273,1.8571662125340092,20.26000022888184,1.095240257764497,20.34000015258789,0.003964317269387729
5922,2023-01-02,20.399999618530273,20.399999618530273,20.239999771118164,20.299999237060547,273166.0,0.010901848861621044,2.199984741269145,-0.8333439298089456,49.15252182543218,41.403361021260345,0.054926467901978526,0.10735240466046392,0.38485427775820114,0.7744314149024589,9.896123843523712,0.2199993133544922,-0.3640372603535056,-0.08000049591064595,-0.44151788810675185,0.28151689628545995,-0.2607591920086989,0.100758200187407,-0.41497543944901594,45.16117123713306,-5.2873355927941645,0.18075869609805337,1,0.06000041961669922,0.36999988555908203,0.3575000762939453,0.3900003433227539,-0.8599987030029297,0,-0.01372543061434861,-2.666687859617891,20.18000030517578,1.4615158895507896,20.399999618530273,1.8571662125340092,20.26000022888184,-0.01372543061434861
5923,2023-01-03,20.34000015258789,20.57999992370605,20.34000015258789,20.34000015258789,498147.0,-0.002941150346291277,0.0,0.0,45.21740067885097,42.17219734341048,0.1319358143363054,0.136548628047386,0.4359724456237686,0.805219707222296,9.965321650128498,0.2399997711181605,-0.3437373767872529,-0.11599998474121165,-0.4447234214401341,0.2127234519577108,-0.2803617030906729,0.04836173360824958,-0.33867647234704634,47.82603287280484,-2.925210272259413,0.16436171834946098,1,0.11999988555908203,0.42999935150146484,0.4399995803833008,0.26999950408935547,-1.1599998474121094,1,-0.019665664480311484,2.199984741269145,20.399999618530273,-2.666687859617891,20.18000030517578,1.4615158895507896,20.399999618530273,-0.019665664480311484
5924,2023-01-04,20.899999618530273,21.059999465942386,20.399999618530273,20.5,1134779.0,0.027531930272435723,-1.1999980926525917,100.0,54.676268371115505,44.93192650064498,-0.4153009121518494,-0.4214302209404366,-0.14592695375877796,0.22375904251838818,10.056055990596988,0.7199993133544957,-0.23473557414712687,0.42899951934814595,0.049198960439582606,0.8088000782567093,0.23909923989386428,0.6188997988024276,-0.8827024271530348,82.9787147697986,33.724476531551986,0.1899002794542824,1,-0.3099994659423828,-0.13000011444091797,-0.10500001907348633,-0.38000011444091797,-1.4499988555908203,2,-0.06507170946535012,0.0,20.34000015258789,2.199984741269145,20.399999618530273,-2.666687859617891,20.18000030517578,-0.06507170946535012
5925,2023-01-05,20.979999542236328,21.18000030517578,20.8799991607666,20.920000076293945,652811.0,0.0038277476156087786,-3.285690930641272,0.14999880790596762,58.39415042170536,47.38869884924314,-0.4869358559095076,-0.4986427727107383,-0.24154589835230666,0.11551968341064622,10.384380882485422,0.3000011444091797,-0.15487355464422592,0.49099950790405344,0.05196241181284478,0.9300366039952621,0.2714809598584509,0.710518055949656,-0.9209942598764833,79.99992370605469,28.938807320096046,0.21951854804560414,1,-0.3299989700317383,-0.21000003814697266,-0.1699995994567871,-0.46000003814697266,-1.6899986267089844,3,-0.06816016855943896,-1.1999980926525917,20.899999618530273,0.0,20.34000015258789,2.199984741269145,20.399999618530273,-0.06816016855943896
5926,2023-01-06,21.18000030517578,21.239999771118164,20.979999542236328,21.0,377132.0,0.009532925038287843,-1.3636253294492995,3.0000317894268367,72.00002441408122,50.4370078612086,-0.6800694811712091,-0.6816092356705994,-0.42486002316566385,-0.11471830421935181,10.227427627426636,0.26000022888183594,-0.10446206048696638,0.6580002784729011,0.12088913170645554,1.1951114252393467,0.38944470508967655,0.9265558518561257,-1.053735321446979,94.00005340576172,37.49951902617518,0.26855557338322295,1,-0.5,-0.4100008010864258,-0.33500051498413086,-0.6600008010864258,-1.7900009155273402,4,-0.07412651898973577,-3.285690930641272,20.979999542236328,-1.1999980926525917,20.899999618530273,0.0,20.34000015258789,-0.07412651898973577
5927,2023-01-09,21.520000457763672,21.63999938964844,21.059999465942386,21.21999931335449,727777.0,0.016052887048580766,1.1481518111014677,1.6666701987877959,73.07695129215617,53.76134830034586,-0.982275813063012,-0.9888224512693391,-0.7509710458131842,-0.48296622119058696,10.342353229460025,0.5799999237060547,-0.02502557868569255,0.9450003623962395,0.24819556123146924,1.6418051635610098,0.5965979618138526,1.2934027629786264,-1.3046366910437222,90.76930751466433,31.559576675615673,0.3484024005823856,1,-0.6400003433227539,-0.7600011825561523,-0.6700005531311035,-1.2000007629394531,-2.1499996185302734,0,-0.09107811106547559,-1.3636253294492995,21.18000030517578,-3.285690930641272,20.979999542236328,-1.1999980926525917,20.899999618530273,-0.09107811106547559
5928,2023-01-10,21.36000061035156,21.799999237060547,21.36000061035156,21.520000457763672,565934.0,-0.007434936989250462,-4.499988079059476,-0.5333307902115297,66.14174470034312,56.5752858591992,-0.7402146007916102,-0.7972394323688725,-0.5909052998574111,-0.3559440681073589,10.367212958110052,0.4399986267089879,0.025223567378812817,0.7390005111694293,-0.03722264473251613,1.5152236670713748,0.3508889332184566,1.127112089120402,-1.0021732813387594,68.57151810006201,10.132004093314663,0.38811157795097323,1,-0.4000005722045863,-0.5200014114379847,-0.3350005149841273,-1.2500009536743129,-1.3199996948242152,1,-0.08520597578738831,1.1481518111014677,21.520000457763672,-1.3636253294492995,21.18000030517578,-3.285690930641272,20.979999542236328,-0.08520597578738831
5929,2023-01-11,21.3799991607666,21.5,21.280000686645508,21.420000076293945,495070.0,0.0009362616967973914,1.199984741269145,0.25000596047015633,65.59999938964751,58.641955107146764,-0.6533394316280798,-0.7933302922276191,-0.6196308481842578,-0.40147459424480303,11.026288180566675,0.2199993133544922,0.05760300362447879,0.7179990768432631,-0.12813390575054484,1.5641320594370711,0.29493258554635915,1.1410655681401671,-0.8491112027880732,54.34782157998943,-1.9144063258877964,0.4230664912969031,1,-0.3899993896484375,-0.5399999618530273,-0.3749990463256836,-1.369999885559082,-1.1399993896484375,2,-0.10289985696668924,-4.499988079059476,21.36000061035156,1.1481518111014677,21.520000457763672,-1.3636253294492995,21.18000030517578,-0.10289985696668924
5930,2023-01-12,21.1200008392334,21.459999084472656,21.07999992370605,21.440000534057614,986291.0,-0.012160820006499984,1.1111252397452804,7.999809269502105,58.208981779801846,60.27422698590376,-0.3134287604456567,-0.5223065891732901,-0.35544169901729106,-0.17005670232978076,11.469412776460203,0.3799991607666051,0.1127310633092371,0.43400068283080984,-0.43638706583043074,1.3043884314920504,-0.0011931914998086768,0.8691945571614283,-0.43681952776502797,17.07333525618958,-33.84779106870017,0.4351938743306197,1,-0.10000133514404297,-0.2800016403198242,-0.13000106811523438,-1.110001564025879,-0.8200016021728516,3,-0.07907197016733458,1.199984741269145,21.3799991607666,-4.499988079059476,21.36000061035156,1.1481518111014677,21.520000457763672,-0.07907197016733458
5931,2023-01-13,20.3799991607666,21.280000686645508,20.200000762939453,21.1200008392334,1473712.0,-0.03503795686845512,1.0377330651052818,2.312507450587728,46.42854304538018,59.9715626770091,0.511741285371599,0.21783739953993475,0.38217258676255383,0.5374099888049244,12.1507472499319,1.0799999237060547,0.16730774498716983,-0.2990009307861321,-1.1772265519668785,0.5792246903946143,-0.7381137413765053,0.1401118798042411,1.4200000762939453,11.249910592947572,-35.29075688946264,0.43911281059037344,1,0.6200008392333984,0.46000003814697266,0.6100006103515625,-0.36999988555908203,-0.2599983215332031,4,-0.053483723754886414,1.1111252397452804,21.1200008392334,1.199984741269145,21.3799991607666,-4.499988079059476,21.36000061035156,-0.053483723754886414
5932,2023-01-16,20.31999969482422,20.479999542236328,20.15999984741211,20.440000534057614,770266.0,-0.002944036722920318,2.2000152588763746,0.1621629284436538,49.68152092437291,60.46757603762265,0.624915959030627,0.3127750877272426,0.43839352642579144,0.5641952718305205,11.715678985460878,0.31999969482421875,0.19879947050638336,-0.37100038528442525,-1.2208649240051272,0.47886415343627675,-0.7959326546447762,0.05393188407592575,1.4479995727539077,9.7560918877176,-37.49826425901582,0.42493226936035045,1,0.6599998474121094,0.5199995040893555,0.6150002479553223,-0.3100004196166992,-0.7899990081787109,0,-0.045767732241288495,1.0377330651052818,20.3799991607666,1.1111252397452804,21.1200008392334,1.199984741269145,21.3799991607666,-0.045767732241288495
5933,2023-01-17,20.299999237060547,20.34000015258789,19.90999984741211,20.34000015258789,1160172.0,-0.0009842745110260065,20.499523173755485,0.33333863148693665,50.64933536866675,60.02013903735057,0.7136986099677785,0.3490988121557521,0.4491470833603799,0.56106636376661,11.421008753548003,0.43000030517578125,0.2604138439545878,-0.3900008201599121,-1.241748448930018,0.4617468086101937,-0.815874634544965,0.035872994225140786,1.4036800537109393,24.528261145992527,-25.312855129835743,0.4258738143850522,1,0.5550003051757812,0.5399999618530273,0.6350007057189941,-0.28999996185302734,-0.8299999237060582,1,-0.045812730678792546,2.2000152588763746,20.31999969482422,1.0377330651052818,20.3799991607666,1.1111252397452804,21.1200008392334,-0.045812730678792546
5934,2023-01-18,20.399999618530273,20.399999618530273,20.0,20.299999237060547,1300164.0,0.004926127351136067,6.999961853172862,-2.4999523173755485,50.0,59.08745565716108,0.598224183390105,0.25093781652284264,0.34151587485776247,0.446586224563859,11.706574913511608,0.39999961853027344,0.2977642455707574,-0.2830003738403306,-1.1422071198165398,0.5762063721358786,-0.7126037468284352,0.14660299914777397,1.1960589056396493,31.61290401970846,-18.52597759013893,0.4296033729881053,1,0.4549999237060547,0.4399995803833008,0.5350003242492676,-0.3900003433227539,-1.0499992370605469,2,-0.017646995575231528,20.499523173755485,20.299999237060547,2.2000152588763746,20.31999969482422,1.0377330651052818,20.3799991607666,-0.017646995575231528
5935,2023-01-19,19.84000015258789,20.420000076293945,19.6299991607666,20.299999237060547,1172369.0,-0.027450954726180976,1.2571430128446166,-4.599973297221004,44.97040785692843,56.08416492858855,1.094619861070882,0.7916699478489981,0.88077239259691,0.9807189874763012,12.237967947572466,0.7900009155273438,0.34065090812372034,-0.804999828338623,-1.7432514925514688,0.13325183587422273,-1.2741256604450442,-0.33587399623220193,1.6548948509765644,12.727321067744338,-40.84394133886481,0.4691258321064225,1,0.8749990463256836,0.8749990463256836,1.0949997901916504,0.1699991226196289,-0.5900001525878906,3,0.020161270940217024,6.999961853172862,20.399999618530273,20.499523173755485,20.299999237060547,2.2000152588763746,20.31999969482422,0.020161270940217024
5936,2023-01-20,19.989999771118164,20.040000915527344,19.82999992370605,19.82999992370605,579690.0,0.007560464585516069,-1.6250149011753325,-0.3478264475146446,43.806644262506694,52.831908591960826,0.8471542514020634,0.619066620498053,0.7184374803847007,0.8099331151082794,13.19159615071116,0.21000099182129262,0.31548326431838447,-0.6205001831054702,-1.6030315106834543,0.36203114447251394,-1.111765846894464,-0.12923451931647634,1.3557035650224627,42.352993975024965,-11.774728000592631,0.4912656637889921,1,0.7249994277954102,0.7249994277954102,0.9350004196166992,0.01999950408935547,-0.48999977111816406,4,0.015507727338260224,1.2571430128446166,19.84000015258789,6.999961853172862,20.399999618530273,20.499523173755485,20.299999237060547,0.015507727338260224
5937,2023-01-23,20.239999771118164,20.36000061035156,20.020000457763672,20.020000457763672,553936.0,0.012506253269757517,-2.090920125191787,1.3749970197648884,48.57142234334801,50.879650552294706,0.44308720173977534,0.35746566358735166,0.47938513133783545,0.5362381105977008,13.872169138386242,0.3700008392333949,0.2744056541645463,-0.35150012969970845,-1.3478574080649928,0.6448571486655759,-0.8496787688823488,0.14667850948293193,0.9684472309925418,77.21517764879717,21.369543662647253,0.49817863918264216,1,0.3249998092651367,0.47499942779541016,0.5300002098083496,-0.23000049591064453,-0.8199996948242188,0,-0.005928801049494115,-1.6250149011753325,19.989999771118164,1.2571430128446166,19.84000015258789,6.999961853172862,20.399999618530273,-0.005928801049494115
5938,2023-01-24,19.940000534057614,20.31999969482422,19.90999984741211,20.280000686645508,484376.0,-0.014822096860328982,-1.049991416963894,-1.5454600625959258,35.185189545838796,47.50022723631596,0.5816426297936985,0.6597891661786583,0.7748213358907812,0.8111959759660046,14.125398925185866,0.4099998474121094,0.16497923048770957,-0.6314993858337452,-1.6644977290338794,0.40149895736638896,-1.1479985574338123,-0.11500021423367812,1.1421706407455652,39.240634687629324,-12.628690336227947,0.5164991716000672,1,0.6049985885620153,0.7749986648559606,0.6449990272522008,0.0699987411499059,-0.5300006866455043,1,-0.020561676852105637,-2.090920125191787,20.239999771118164,-1.6250149011753325,19.989999771118164,1.2571430128446166,19.84000015258789,-0.020561676852105637
5939,2023-01-25,20.059999465942386,20.21999931335449,19.850000381469727,19.959999084472656,688813.0,0.006018000434845128,-1.3125093132901173,-0.29411863703172547,35.975595218365584,45.02985095171193,0.28464412480040835,0.5523581127944333,0.6457568540895089,0.6656412149766204,14.09680188126784,0.3699989318847621,0.01554199577045523,-0.5015004158019991,-1.5509370699560492,0.547936238352051,-1.0262187428790241,0.023217911275025926,0.9059979477378661,54.43035529759478,5.866577293077853,0.5247183270770245,1,0.3950004577636683,0.6549997329711879,0.5250000953674281,-0.050000190734866834,-0.4099998474121129,2,-0.02941177309548748,-1.049991416963894,19.940000534057614,-2.090920125191787,20.239999771118164,-1.6250149011753325,19.989999771118164,-0.02941177309548748
5940,2023-01-26,20.040000915527344,20.13999938964844,19.979999542236328,20.0,727193.0,-0.0009969367371617244,-2.9999046347511853,0.40000762936541334,31.612881393474524,43.38366632372241,0.151238186947122,0.5734022484695771,0.6672314557769141,0.6571534565083041,14.341419631086502,0.15999984741211293,-0.11158001552780661,-0.5034990310668945,-1.5766798434263833,0.5696817812925943,-1.040089437246639,0.033091375112849875,0.8191166379198158,39.62277731193814,-3.061692389640939,0.536590406179745,1,0.014998435974121094,0.6749982833862305,0.524998664855957,-0.03000164031982422,-0.3200016021728551,3,-0.034431162801145,-1.3125093132901173,20.059999465942386,-1.049991416963894,19.940000534057614,-2.090920125191787,20.239999771118164,-0.034431162801145
5941,2023-01-27,20.26000022888184,20.26000022888184,20.059999465942386,20.059999465942386,649808.0,0.010978009146897616,1.0,4.999904634751097,28.85901272101792,41.07005430112741,-0.09786455228297797,0.3791424597964408,0.457097873552879,0.40933857062747947,14.486332625499799,0.21999931335449574,-0.24472853738693345,-0.28749971389770224,-1.355560043094684,0.7805606152992794,-0.8215298784961931,0.2465304507007886,0.5007878531508752,80.3920908645534,41.98110879767009,0.5340301645984915,1,-0.23500061035156605,0.45499897003173473,0.3049993515014613,-0.25000095367431996,-0.7199993133544957,4,-0.049851935709360196,-2.9999046347511853,20.040000915527344,-1.3125093132901173,20.059999465942386,-1.049991416963894,19.940000534057614,-0.049851935709360196
5942,2023-01-30,20.1200008392334,20.299999237060547,20.040000915527344,20.21999931335449,709218.0,-0.006910137614355216,1.0,-0.49999046329319785,29.054010950525694,38.67057381022285,0.012048568940119964,0.5239528309770023,0.599091990381126,0.5207452592261212,14.601254998971674,0.2599983215332031,-0.3523477134474078,-0.41349916458129954,-1.496929903569793,0.6699315744071939,-0.9552145340755445,0.1282162049129454,0.5503241290980263,57.44698983422275,21.9071568382428,0.5417153694942463,1,-0.095001220703125,0.5949983596801758,0.44499874114990234,-0.0650014877319336,-0.5700016021728516,0,-0.030815149769994776,1.0,20.26000022888184,-2.9999046347511853,20.040000915527344,-1.3125093132901173,20.059999465942386,-0.030815149769994776
5943,2023-01-31,19.940000534057614,20.1200008392334,19.940000534057614,20.059999465942386,1170102.0,-0.00894633686221269,-2.000031789426718,1.200007629511062,26.92306281544674,36.10646967860582,0.1515498978017078,0.708789683696132,0.7738784679606958,0.6599582256063492,15.329618464068473,0.1800003051757848,-0.37355397039488025,-0.5734994888305707,-1.6863388854633357,0.5393399078021943,-1.1299191871469532,-0.017079790514188176,0.6470983696686261,20.000084771265144,-12.617010699138497,0.556419698316382,1,0.0849990844726598,0.7749986648559606,0.6249990463256871,0.11499881744385121,-0.2700004577636683,1,-0.026078256962706936,1.0,20.1200008392334,1.0,20.26000022888184,-2.9999046347511853,20.040000915527344,-0.026078256962706936
5944,2023-02-01,19.540000915527344,19.59000015258789,19.040000915527344,19.46999931335449,1135913.0,-0.020060160873469846,5.470576355619383,-0.5833518771656497,25.766845680699106,33.97274054791367,0.4657034312935586,1.0558094080446594,1.147144996820483,1.0138757045945326,16.280068703026508,0.8999996185302699,-0.41719382702872565,-0.9054991722106926,-2.083212700402431,0.2722143559810455,-1.4943559363065617,-0.3166424081148236,0.9705300087621254,39.68259254437619,4.888668463250532,0.5888567640958695,2,0.15999984741210938,0.8799991607666016,1.024998664855957,0.87499904632568,0.3899993896484375,2,-0.006653073798575382,-2.000031789426718,19.940000534057614,1.0,20.1200008392334,1.0,20.26000022888184,-0.006653073798575382
5945,2023-02-02,19.549999237060547,19.75,19.51000022888184,19.63999938964844,770851.0,0.0005116848037227673,-1.8235571313168342,-1.2856870385002988,33.59679443927203,32.83831278977649,0.45845372163098475,0.9836165906844627,1.1132023929963388,0.9608983404991207,16.86626723035051,0.2399997711181605,-0.4674861384348574,-0.8240008354187012,-2.038152525141779,0.3901508543043768,-1.4310766802802384,-0.21692499055716397,0.8134786863527097,40.47611118343571,2.5923271423304683,0.6070758448615385,2,0.15000152587890625,0.8700008392333984,1.015000343322754,0.9200000762939418,0.5300006866455043,3,0.005115109226201842,5.470576355619383,19.540000915527344,-2.000031789426718,19.940000534057614,1.0,20.1200008392334,0.005115109226201842
5946,2023-02-03,19.61000061035156,19.6200008392334,19.450000762939453,19.51000022888184,631510.0,0.0030691240732771963,1.8333147897957562,-1.1111134658583945,35.9683696132372,31.437973597541955,0.37870582432940836,0.8431950604130911,1.0223679588774708,0.8623012801268679,17.38578600172531,0.1700000762939453,-0.5268197986077254,-0.6854994773864789,-1.8831370113243509,0.5121380565513931,-1.2843182443554149,-0.08668071041754288,0.6211296122731049,45.23813128025621,3.6395586715199357,0.598818766968936,2,0.0699996948242223,0.8099994659423864,0.9449987411499059,0.9549989700317418,0.4099998474121129,4,0.005609316653711005,-1.8235571313168342,19.549999237060547,5.470576355619383,19.540000915527344,-2.000031789426718,19.940000534057614,0.005609316653711005
5947,2023-02-06,19.559999465942386,19.700000762939453,19.459999084472656,19.56999969482422,785748.0,-0.0025497778099393686,-1.2857194757540804,-0.10000190734132847,35.54685491832299,31.47815863892909,0.35995856540695925,0.7787562222637341,1.0403193138706648,0.8803690564500286,17.05146685229112,0.24000167846679688,-0.5274568830517623,-0.637500572204587,-1.7293434577480618,0.45434231333888775,-1.1834220149763262,-0.09157912943284785,0.5520178259725448,48.148017328617094,4.208811931772537,0.5459214427717379,2,0.11000061035155895,0.860000610351559,1.0550003051757777,1.0100002288818324,0.4600009918212855,0,-0.0010224208057808548,1.8333147897957562,19.61000061035156,-1.8235571313168342,19.549999237060547,5.470576355619383,19.540000915527344,-0.0010224208057808548
5948,2023-02-07,19.540000915527344,19.6200008392334,19.459999084472656,19.57999992370605,703600.0,-0.0010224208057808548,1.6666772629738535,3.999809269503259,32.6612732660582,31.109900644228265,0.3545331575374995,0.6908332606601952,1.0215720571013307,0.8606488500752896,16.41267127755376,0.1600017547607422,-0.5363474250050295,-0.5664991378784165,-1.5482110458060738,0.41521277004924073,-1.0573550918422434,-0.07564318391458968,0.46481473874882795,70.4226260194926,23.894632315130423,0.49085595396382853,2,0.12999916076660156,0.8799991607666016,1.0749988555908203,1.1749982833862305,0.6199989318847656,1,0.0005116848037227673,-1.2857194757540804,19.559999465942386,1.8333147897957562,19.61000061035156,-1.8235571313168342,19.549999237060547,0.0005116848037227673
5949,2023-02-08,19.18000030517578,19.65999984741211,19.18000030517578,19.65999984741211,1040875.0,-0.018423776534498004,1.0,12.000286109390222,35.52628717037521,31.544723508328342,0.6443375485409462,0.9249894093554154,1.3404237983413978,1.1860983090641248,16.152401093033653,0.4799995422363281,-0.5958451788393511,-0.8164998054504409,-1.6837342291802457,0.050734618279363985,-1.2501170173153433,-0.38288259358553844,0.7283338752255091,0.0,-48.704909163581604,0.4336172118649016,2,0.48999977111816406,1.239999771118164,1.4349994659423828,1.5799989700317383,1.3400001525878906,2,0.025547432915626,1.6666772629738535,19.540000915527344,-1.2857194757540804,19.559999465942386,1.8333147897957562,19.61000061035156,0.025547432915626
5950,2023-02-09,19.450000762939453,19.540000915527344,19.229999542236328,19.229999542236328,755713.0,0.014077187354935017,-1.8181786655569427,-0.45833631356841426,38.75000099341255,32.643722205261085,0.3149663688457167,0.5517503691648571,1.036076789111032,0.8881948023171766,16.475835116231842,0.3600006103515625,-0.5768053426133193,-0.4629993438720703,-1.1840244152201507,0.25802572747601005,-0.8235118795461105,-0.10248680819803013,0.37150009097444325,51.923119245864356,2.3149852962039006,0.3605125356740408,2,0.2199993133544922,0.9699993133544922,1.22999906539917,1.3099985122680664,1.029998779296875,3,0.02467863873563081,1.0,19.18000030517578,1.6666772629738535,19.540000915527344,-1.2857194757540804,19.559999465942386,0.02467863873563081
5951,2023-02-10,19.290000915527344,19.479999542236328,19.11000061035156,19.399999618530273,826173.0,-0.008226212911876973,1.7407475433924406,-0.4999913302815924,29.437215496947942,32.686300488196885,0.3608490625155554,0.6597279156221489,1.146267565221308,1.0200359830253376,17.697114365463865,0.3699989318847692,-0.5749865881310079,-0.5684992790222161,-1.3054991071160238,0.16850054907159162,-0.9369991930691199,-0.19999936497531223,0.4533499445478988,30.508518410759155,-14.96278003334422,0.3684999140469045,2,0.28999996185302734,1.1299991607666016,1.419999122619629,1.4699983596801758,1.3699989318847656,4,0.04095380874465393,-1.8181786655569427,19.450000762939453,1.0,19.18000030517578,1.6666772629738535,19.540000915527344,0.04095380874465393
5952,2023-02-13,19.38999938964844,19.440000534057614,19.21999931335449,19.290000915527344,529097.0,0.005183953829706933,1.2000038146827918,-0.9090877564114003,36.96676595148479,33.80226750331222,0.16361613013175358,0.5127739724871923,1.0062664688771932,0.9011160508602281,18.90753719179675,0.220001220703125,-0.5582560254278377,-0.422000789642329,-1.1537352444185807,0.30973366513392264,-0.7878680170304548,-0.056133562254203184,0.28301647597201196,50.908939582048276,4.457437859121754,0.3658672273881251,2,0.005001068115230822,1.0300006866455043,1.3350005149841273,1.3699998855590785,1.7900009155273402,0,0.032491030837863866,1.7407475433924406,19.290000915527344,-1.8181786655569427,19.450000762939453,1.0,19.18000030517578,0.032491030837863866
5953,2023-02-14,19.3700008392334,19.489999771118164,19.31999969482422,19.399999618530273,608411.0,-0.0010313847882696958,-1.6153643005956748,-0.299992370489041,32.83580814867112,34.587707777531335,0.10533433034900597,0.4843604268493209,1.0006794321225776,0.9063555708630808,19.652584689255683,0.1700000762939453,-0.5545516011556657,-0.3954994201660149,-1.1147524272117657,0.3237535868797359,-0.7551259236888903,-0.03587291664313952,0.23971353137774543,47.27283446271682,1.754983690757534,0.3596265035228755,2,0.05999946594238281,1.0499992370605469,1.4499988555908203,1.3599987030029297,1.3299999237060547,1,0.033557025832116505,1.2000038146827918,19.38999938964844,1.7407475433924406,19.290000915527344,-1.8181786655569427,19.450000762939453,0.033557025832116505
5954,2023-02-15,20.040000915527344,20.100000381469727,19.459999084472656,19.479999542236328,663012.0,0.03458957394244799,-1.1333295186506196,-18.667472024415055,50.0,36.410286173167776,-0.5434294491492508,-0.22555712680035,0.3194440292064584,0.21927511175420022,19.9414411932362,0.7299995422363281,-0.5286169161084011,0.2925005912780776,-0.3761310733301535,0.9611322558863087,-0.04181524102603973,0.6268164235821949,-1.0,93.93944648344558,45.70646596140009,0.33431583230411577,2,-0.4350004196166992,0.22999954223632812,0.8599987030029297,0.7999982833862305,-0.220001220703125,2,0.005987970379371932,-1.6153643005956748,19.3700008392334,1.2000038146827918,19.38999938964844,1.7407475433924406,19.290000915527344,0.005987970379371932
5955,2023-02-16,20.239999771118164,20.34000015258789,20.0,20.07999992370605,785039.0,0.009979982357977812,-1.125002980235081,0.2857133125796209,49.621202816522796,37.92726764019952,-0.7099137138424041,-0.415347601811213,0.10965742989363036,0.013723769237497407,19.379402669352558,0.3400001525878906,-0.47223993195107283,0.47249946594238423,-0.2308120905398532,1.1758110224246217,0.1208436877012673,0.8241552441835012,-1.178798866271972,91.86988465963896,45.734178600996216,0.35165577824111866,2,-0.5149993896484375,0.010000228881835938,0.6749997138977051,0.5999994277954102,-0.1800003051757777,3,0.013834026176475556,-1.1333295186506196,20.040000915527344,-1.6153643005956748,19.3700008392334,1.2000038146827918,19.38999938964844,0.013834026176475556
5956,2023-02-17,20.299999237060547,20.459999084472656,20.15999984741211,20.200000762939453,677427.0,0.002964400524747113,-2.333319204848896,0.6249910592947433,53.51559967962449,39.923794835899685,-0.7395114008876327,-0.47530081888760023,0.04358942160064316,-0.03157672370425857,18.795214918707906,0.2999992370605469,-0.37228495102003833,0.5169989585876458,-0.21982467348472667,1.2538225906600182,0.14858714255145955,0.885410774623832,-1.1876463623046867,87.09678411732045,40.64071457418451,0.36841181603618545,2,-0.5149993896484375,-0.1399984359741211,0.630000114440918,0.5399999618530273,0.07999992370605469,4,0.008867010440432255,-1.125002980235081,20.239999771118164,-1.1333295186506196,20.040000915527344,-1.6153643005956748,19.3700008392334,0.008867010440432255
5957,2023-02-20,20.1200008392334,20.399999618530273,20.07999992370605,20.36000061035156,418775.0,-0.008866916482367926,1.000011921011401,-2.400034332799232,53.51563955195086,42.2409466454433,-0.527159485402759,-0.32122263806390805,0.21723687930894897,0.16701335498793313,18.939256950507726,0.3199996948242223,-0.31906646898112356,0.34300050735473775,-0.3799785506805726,1.0659795653900481,-0.01848902166291566,0.7044900363723912,-0.9267891918945317,70.1755765549919,19.53141513211861,0.3614895290176544,2,-0.33500099182128906,-0.3600006103515625,0.7999987602233887,0.7199983596801758,0.4200000762939453,0,0.026838915788001794,-2.333319204848896,20.299999237060547,-1.125002980235081,20.239999771118164,-1.1333295186506196,20.040000915527344,0.026838915788001794
5958,2023-02-21,19.530000686645508,20.280000686645508,19.40999984741211,20.059999465942386,811719.0,-0.02932406202674742,-1.2597410961550848,2.2083303530983,49.818177278367365,43.82893443522021,0.06847369798571279,0.24926646207001113,0.7945440075200914,0.7753968490820533,19.366200070323732,0.8700008392333984,-0.28968556533286005,-0.22649965286255025,-0.9532593941351912,0.5002600884100907,-0.5898795234988725,0.13688021777377202,-0.26078179307861404,11.428659659728757,-38.924837019904494,0.363379870636321,2,0.25499916076660156,0.2199993133544922,1.3799986839294434,1.3099985122680664,1.25,1,0.08448538456317278,1.000011921011401,20.1200008392334,-2.333319204848896,20.299999237060547,-1.125002980235081,20.239999771118164,0.08448538456317278
5959,2023-02-22,19.46999931335449,19.59000015258789,19.32999992370605,19.520000457763672,528533.0,-0.003072266829567849,1.736836821763828,0.0943419991938795,48.571428571428505,44.92020416611087,0.194378436109524,0.2770022109760788,0.8370249164702557,0.8418036037345473,19.751232799034142,0.2600002288818395,-0.2549946318284171,-0.2570010185241749,-0.9797763401731423,0.4657743031247925,-0.6183886793486586,0.10438664230030881,0.9899997711181676,12.389335718927457,-37.59371109961992,0.3613876608244843,2,0.31500053405762074,0.28000068664551137,1.3775000572204625,1.3699998855590856,1.7900009155273509,2,0.06317419070175845,-1.2597410961550848,19.530000686645508,1.000011921011401,20.1200008392334,-2.333319204848896,20.299999237060547,0.06317419070175845
5960,2023-02-23,19.350000381469727,19.46999931335449,19.290000915527344,19.399999618530273,470086.0,-0.006163273555045978,-1.117651018759495,0.9999618539003676,45.45453332897628,46.69990614744735,0.3338035788026765,0.3611752071800609,0.9351687206924417,0.9785924988884354,20.182337883407865,0.17999839782714488,-0.21284217756093682,-0.342499923706054,-1.068233577462042,0.383233730049934,-0.705366750584048,0.02036690317194001,1.087398719787597,5.128167507857636,-43.577376780351756,0.3628668268779934,2,0.48999881744384766,0.39999961853027344,1.4974989891052246,1.4899988174438477,2.270000457763672,3,0.024289369720353227,1.736836821763828,19.46999931335449,-1.2597410961550848,19.530000686645508,1.000011921011401,20.1200008392334,0.024289369720353227
5961,2023-02-24,19.25,19.450000762939453,19.18000030517578,19.399999618530273,556238.0,-0.005167978268646012,1.1599871827149757,3.0000381475547417,44.673537942222254,47.556214146418185,0.4777764141556169,0.4022529560334789,1.0155698720397446,1.0944927758852678,21.03045539778841,0.2700004577636719,-0.15550346045088048,-0.3920002937316909,-1.0915519818229384,0.3075513943595567,-0.7417761377773147,-0.04222444968606709,1.1415031738281236,5.7376831329313305,-41.26051329466568,0.3497758440456246,2,0.5699996948242188,0.5,1.4649991989135742,1.4649991989135742,1.9699993133544886,4,0.04207789433466935,-1.117651018759495,19.350000381469727,1.736836821763828,19.46999931335449,-1.2597410961550848,19.530000686645508,0.04207789433466935
5962,2023-02-27,19.5,19.600000381469727,19.270000457763672,19.290000915527344,294027.0,0.01298701298701288,-1.6399993896484375,-1.3999974568620221,49.363041848745816,49.39257344642648,0.2738155568264915,0.10901154648778189,0.7626562725921957,0.8675963362398846,21.885750866169285,0.35000038146972656,-0.11626285065309361,-0.11100025177001882,-0.7754318157666305,0.5534313122265928,-0.4432160337683264,0.22121553022828877,0.8188130017089819,29.09087125921379,-14.326959061482484,0.33221578199830654,2,0.31999969482421875,0.25,1.2149991989135742,1.2149991989135742,2.1000003814697266,0,0.045128162090595,1.1599871827149757,19.25,-1.117651018759495,19.350000381469727,1.736836821763828,19.46999931335449,0.045128162090595
5963,2023-02-28,19.420000076293945,19.57999992370605,19.3799991607666,19.51000022888184,1161554.0,-0.004102560190054061,-1.3529226971838468,-0.4285740236149125,54.19580769356453,49.85877430126698,0.40415494159233845,0.1560580646789944,0.8310158249536457,0.9725449229434275,22.560729241334233,0.20000076293944957,-0.03767492590480259,-0.16500015258788991,-0.8157809060070775,0.4857806008312977,-0.4903905292974855,0.16039022412170567,0.8304841636230442,57.14279226706509,7.892805872044924,0.3253903767095939,2,0.39999961853027344,0.3299999237060547,1.2199993133544922,1.294999122619629,1.760000228881836,1,0.057672545562993394,-1.6399993896484375,19.5,1.1599871827149757,19.25,-1.117651018759495,19.350000381469727,0.057672545562993394
5964,2023-03-01,19.40999984741211,19.6299991607666,19.34000015258789,19.40999984741211,530209.0,-0.0005149448425617598,-3.142861035422343,-0.0,49.230750044382624,49.81539065991807,0.35245604864315183,0.16424025586123747,0.8219270977219111,1.0019407644482925,21.601343648125308,0.28999900817871094,0.01283950522491395,-0.16850032806396342,-0.8237550763189141,0.48675442019098725,-0.49612770219144053,0.1591270460635137,0.7762553564204069,51.11113936819975,2.1084360524433876,0.3276273741274756,3,0.4099998474121094,0.3400001525878906,1.2199993133544922,1.3049993515014648,1.7299995422363317,2,0.07058221792907737,-1.3529226971838468,19.420000076293945,-1.6399993896484375,19.5,1.1599871827149757,19.25,0.07058221792907737
5965,2023-03-02,19.649999618530273,19.690000534057614,19.280000686645508,19.34000015258789,458366.0,0.012364748738015185,1.1025563277303316,100.0,56.716407288079246,50.17103594974638,0.02230956629865588,-0.07155212534975419,0.563299357826871,0.7854838423633232,20.963149102282262,0.4099998474121058,0.08370765526007418,0.06649942398071218,-0.589365467806811,0.7223643157682353,-0.2614330219130494,0.39443186987447376,0.4758802913828397,92.15668674991743,39.12858467123314,0.3279324458937611,3,0.1400003433227539,0.10000038146972656,0.934999942779541,1.0649995803833008,1.6900005340576172,3,0.0819338748909344,-3.142861035422343,19.40999984741211,-1.3529226971838468,19.420000076293945,-1.6399993896484375,19.5,0.0819338748909344
5966,2023-03-03,19.71999931335449,19.790000915527344,19.6299991607666,19.649999618530273,324057.0,0.003562325505503061,-1.9091066722152865,0.22580585618565388,56.22642351411894,50.47223416776506,-0.15490515036718122,-0.14006991785714362,0.47252199720412236,0.7345635703177038,20.091422632740937,0.1600017547607422,0.06459116231064854,0.13099918365478302,-0.5276403781840067,0.7896387454935727,-0.19832059726461182,0.46031896457417787,0.3491278202743864,86.53816527894881,31.868810526178294,0.3293197809193941,3,0.010001182556155896,0.030000686645511365,0.6649999618530309,0.9949998855590856,1.8400001525878977,4,0.0963489651134124,1.1025563277303316,19.649999618530273,-3.142861035422343,19.40999984741211,-1.3529226971838468,19.420000076293945,0.0963489651134124
5967,2023-03-06,19.540000915527344,19.729999542236328,19.31999969482422,19.700000762939453,488748.0,-0.009127708118389699,2.727315288446533,-2.2857220708448027,53.02491707093245,50.82853858916118,-0.07356833981594235,0.040426085663202826,0.6311569997139834,0.9289562950507175,19.64418193185155,0.4099998474121094,0.02307540587194623,-0.04799928665160991,-0.706884905889261,0.6108863325860412,-0.37744209627043546,0.28144352296721564,0.4757786083943465,50.9804141562604,-4.43351525084551,0.32944280961882527,3,-0.05500030517578125,0.20999908447265625,0.8299984931945801,1.1749982833862305,1.8599987030029297,0,0.08597739606512222,-1.9091066722152865,19.71999931335449,1.1025563277303316,19.649999618530273,-3.142861035422343,19.40999984741211,0.08597739606512222
5968,2023-03-07,19.549999237060547,19.6299991607666,19.479999542236328,19.5,375653.0,0.0005116848037227673,-2.333319204848896,-0.3124955296473786,38.60457977885335,49.72111094554172,-0.08988377994601393,0.032902128633221395,0.6084976373444562,0.9278083909394255,19.172771787748466,0.14999961853027344,-0.041744896061310044,-0.03850088119506978,-0.6972483170060073,0.6202465546158678,-0.36787459910053855,0.290872836710399,0.4156335337363899,52.94086847902104,2.3010098362441482,0.32937371790546904,3,-0.06499862670898438,0.20000076293945312,0.820000171661377,1.1649999618530273,1.8500003814697266,1,0.10485939766805896,2.727315288446533,19.540000915527344,-1.9091066722152865,19.71999931335449,1.1025563277303316,19.649999618530273,0.10485939766805896
5969,2023-03-08,19.670000076293945,19.690000534057614,19.450000762939453,19.479999542236328,445879.0,0.006138150583960833,1.0869413784239101,3.800068665598535,36.231864026964566,48.69636991198486,-0.19951181474498014,-0.05112831889742253,0.4795481655045464,0.8174456193396296,18.1320978873175,0.2399997711181605,-0.09697400981979598,0.056999969482422586,-0.573625289493858,0.6876252284587032,-0.25831266000571773,0.3723125989705629,0.24849474656572212,76.47043423951052,29.76342263543257,0.3153126294881397,3,-0.1849994659423828,0.07999992370605469,0.6999993324279785,1.044999122619629,1.9300003051757812,2,0.07676666105871899,-2.333319204848896,19.549999237060547,2.727315288446533,19.540000915527344,-1.9091066722152865,19.71999931335449,0.07676666105871899
5970,2023-03-09,19.93000030517578,20.040000915527344,19.59000015258789,19.709999084472656,660022.0,0.013218110212169565,1.0454466638923567,1.1578979069417257,41.85023173900036,48.38266922273798,-0.41190294872039956,-0.2880951755141332,0.2089227386952146,0.5656594275200177,16.672182375279,0.4500007629394531,-0.09252240205442419,0.2930002212524414,-0.34795620121121473,0.9339566437160975,-0.027477989979384887,0.6134784324842677,-0.75,84.72216335353706,41.342770681029755,0.32047821123182757,3,-0.27499961853027344,-0.14500045776367188,0.13000011444091797,0.48999977111816406,2.129999160766605,3,0.06071244686124899,1.0869413784239101,19.670000076293945,-2.333319204848896,19.549999237060547,2.727315288446533,19.540000915527344,0.06071244686124899
5971,2023-03-10,20.07999992370605,20.07999992370605,19.780000686645508,19.850000381469727,643702.0,0.007526322941967756,1.6086942099415023,1.0454466638923405,49.10712156974933,48.35423363618282,-0.4825286666237325,-0.39618824042488754,0.05691418285165639,0.42019901974977003,14.893358338814444,0.2999992370605433,-0.07398138287083711,0.40349988937377645,-0.24474550067158418,1.051745279419137,0.07937719435109614,0.7276225843964568,-0.8827996063232391,100.0,57.53118721124821,0.32412269502267993,3,-0.3999996185302699,-0.29500007629394176,-0.019999504089351916,0.3400001525878942,2.10000038146973,4,0.06274901562097668,1.0454466638923567,19.93000030517578,1.0869413784239101,19.670000076293945,-2.333319204848896,19.549999237060547,0.06274901562097668
5972,2023-03-13,20.020000457763672,20.1200008392334,19.68000030517578,20.040000915527344,740527.0,-0.00298802122362285,3.8888865341414824,-0.08695868508782248,64.32750233957344,49.479977485739354,-0.381085257679846,-0.3020573164641007,0.10707377200313317,0.4790060524468913,13.111400232312942,0.4400005340576172,-0.0335090548824617,0.3120003700256362,-0.3388484298379737,0.9628491698892461,-0.013424029906168755,0.6374247699574411,-0.7874881561279317,85.07457162947337,37.08158259829274,0.3254243999318051,3,-0.31999969482421875,-0.2350006103515625,0.029999732971191406,0.39999961853027344,1.8999996185302734,0,0.07692302562268472,1.6086942099415023,20.07999992370605,1.0454466638923567,19.93000030517578,1.0869413784239101,19.670000076293945,0.07692302562268472
5973,2023-03-14,20.020000457763672,20.26000022888184,19.989999771118164,20.0,875140.0,0.0,-12.499713904253468,-1.0,66.66674373145416,51.4173101176362,-0.3207556281522521,-0.264421173063738,0.09896527631766361,0.4698179390226116,11.268287661320839,0.2700004577636754,0.02247324064706291,0.2795003890991197,-0.36516933867268264,0.924170116870922,-0.04283447478678326,0.6018352529850226,-0.7342388438720704,70.3703790916773,17.135420472620766,0.3223348638859017,3,-0.25,-0.2350006103515625,0.024999618530273438,0.39999961853027344,2.0399990081787145,1,0.06893102543518892,3.8888865341414824,20.020000457763672,1.6086942099415023,20.07999992370605,1.0454466638923567,19.93000030517578,0.06893102543518892
5974,2023-03-15,20.15999984741211,20.200000762939453,19.770000457763672,20.020000457763672,1010575.0,0.006992976346019253,2.9090719933416564,6.999809269502194,74.25153530487401,53.36565767505785,-0.38350958429641935,-0.4163142452218338,-0.06573620209130127,0.3117709507043287,11.36938159967172,0.43000030517578125,0.050984678091580804,0.4134998321533203,-0.24499204046815848,1.071991704774799,0.0842538958425827,0.7427457684640579,-0.7962991443212886,85.07457162947291,24.690538639628514,0.32924593631073856,3,-0.36999988555908203,-0.375,-0.11499977111816406,0.26000022888183594,1.7000007629394496,2,0.061507925620214676,-12.499713904253468,20.020000457763672,3.8888865341414824,20.020000457763672,1.6086942099415023,20.07999992370605,0.061507925620214676
5975,2023-03-16,20.520000457763672,20.63999938964844,20.21999931335449,20.21999931335449,1204981.0,0.01785717326767622,-1.7999898275127444,2.1428746594005705,82.90162609178637,56.329569072576454,-0.67847086972467,-0.7950236275792903,-0.449343997445375,-0.06149300347359343,12.045680860630748,0.4799995422363317,0.08118941927001089,0.759500408172606,0.04712916384893617,1.4718716524962758,0.4033147860107711,1.115686030334441,-1.0845957926095693,87.50009934116905,19.369077820484634,0.3561856221618354,3,-0.5400009155273438,-0.6450004577636719,-0.47500038146972656,-0.10000038146972656,1.279998779296875,3,0.05263157405522567,2.9090719933416564,20.15999984741211,-12.499713904253468,20.020000457763672,3.8888865341414824,20.020000457763672,0.05263157405522567
5976,2023-03-17,20.479999542236328,20.65999984741211,20.31999969482422,20.559999465942386,1884764.0,-0.001949362311646996,1.4285665628980728,-0.26666539510577075,78.48840175032792,59.15884514806484,-0.5803574686337747,-0.7808823584143099,-0.44034941888441637,-0.020113558904682804,12.751642078483034,0.3400001525878906,0.13436242044612712,0.7104994773864739,-0.0343771838845619,1.4553761386575097,0.338061146750956,1.0829378080219918,-0.9241354046327928,81.63261334132604,8.209535300728717,0.3724383306355182,3,-0.4249992370605469,-0.5949993133544922,-0.4349994659423828,-0.05999946594238281,1.3000011444091797,4,0.07714843549911188,-1.7999898275127444,20.520000457763672,2.9090719933416564,20.15999984741211,-12.499713904253468,20.020000457763672,0.07714843549911188
5977,2023-03-20,20.65999984741211,20.739999771118164,20.200000762939453,20.540000915527344,1007408.0,0.008789077597612494,2.8571525885558584,-1.4999880790596096,84.06596919104243,64.21011063830807,-0.653501050144591,-0.9679819575080231,-0.6608646233469067,-0.20118743915643833,13.49084330631121,0.5399990081787109,0.15453583098836887,0.8634998321533196,0.03112150017312132,1.6958781641335179,0.44731066616322224,1.279688998143417,-0.9716394246315438,91.75257934674246,15.598051341763806,0.4161891659900983,3,-0.5649995803833008,-0.6999998092651367,-0.6599993705749512,-0.23999977111816406,1.9400005340576207,0,0.07357214273910406,1.4285665628980728,20.479999542236328,-1.7999898275127444,20.520000457763672,2.9090719933416564,20.15999984741211,0.07357214273910406
5978,2023-03-21,21.18000030517578,21.559999465942386,20.959999084472656,20.959999084472656,1307219.0,0.025169431829826783,-4.454518657234045,1.833359824522364,87.98287477795355,69.96022294397352,-1.025849481685917,-1.4314201720105793,-1.211014796646424,-0.7253160969625227,13.479760694172422,0.899999618530277,0.18896467250475268,1.3010003089904778,0.2752290983391923,2.3267715196417633,0.788114703664835,1.8138859143161206,-1.3444103736279516,78.77098484243038,-0.5285871450537201,0.5128856053256425,3,-0.6050004959106445,-0.8100004196166992,-1.2725000381469727,-0.7600002288818359,1.7199993133544922,1,0.03493861003096055,2.8571525885558584,20.65999984741211,1.4285665628980728,20.479999542236328,-1.7999898275127444,20.520000457763672,0.03493861003096055
5979,2023-03-22,20.700000762939453,21.200000762939453,20.399999618530273,21.200000762939453,1076380.0,-0.02266286757885594,2.2000045776367188,-2.272714662227771,70.42805541557613,73.13553668581525,-0.4295512995289741,-0.9007280545375025,-0.7680089400761787,-0.25674865159856,12.851674393199378,0.8000011444091797,0.24182437581341887,0.7595006942749016,-0.30959599880768707,1.8285973873574903,0.22495234773360906,1.2940490408161942,-0.5885053058884928,36.76474094394203,-39.218604868338275,0.5345483465412935,3,-0.0800008773803711,-0.3300008773803711,-0.7750005722045898,-0.2800006866455078,2.1999988555908203,2,0.06570041801340532,-4.454518657234045,21.18000030517578,2.8571525885558584,20.65999984741211,1.4285665628980728,20.479999542236328,0.06570041801340532
5980,2023-03-23,19.81999969482422,20.81999969482422,19.700000762939453,20.799999237060547,1626773.0,-0.042512127327587246,1.1960753514568772,1.9599990844726562,51.47929595117192,73.39911161708444,0.48411513530755457,0.01716987841036044,0.07239182879189343,0.6145706698191447,12.154087073140612,1.1199989318847656,0.3204728349321009,-0.14400033950805735,-1.1785490336688333,0.8905483546527186,-0.6612746865884453,0.37327400757233065,1.7399997711181676,6.451559976414477,-65.37953797816701,0.5172743470803879,3,0.8000001907348633,0.5500001907348633,0.11750078201293945,0.6000003814697266,2.880001068115231,3,0.10292638481019067,2.2000045776367188,20.700000762939453,-4.454518657234045,21.18000030517578,2.8571525885558584,20.65999984741211,0.10292638481019067
5981,2023-03-24,20.059999465942386,20.15999984741211,19.51000022888184,19.6200008392334,985342.0,0.012108969465869368,1.0312507450587591,-0.4489784002397847,57.55811729194246,72.64695772290321,0.26929968268224513,-0.16762981901600327,-0.18137977992643073,0.3681546205531063,11.325441243120649,0.6499996185302699,0.40760185987927855,0.05549945831299041,-0.9232749781396947,1.0342738947656755,-0.43388775991335393,0.5448866765393348,1.4628000259399414,26.829241061044485,-45.671396659333254,0.48938721822634274,3,0.47500038146972656,0.31000041961669567,-0.07249927520752308,0.36000061035155895,2.7800006866455043,4,0.0867397715574374,1.1960753514568772,19.81999969482422,2.2000045776367188,20.700000762939453,-4.454518657234045,21.18000030517578,0.0867397715574374
5982,2023-03-27,20.3799991607666,20.5,20.15999984741211,20.239999771118164,930365.0,0.01595212878083596,-1.2666734483679412,0.3181814241002896,61.06666002061972,72.02472619947717,0.006410150799119663,-0.44092851843893044,-0.5097825753476073,0.04321497104379901,10.641760366977868,0.44000053405761363,0.47676390362933674,0.3314991950988784,-0.6307631138228764,1.2937615040206332,-0.1496319593620008,0.8126303495597575,1.062288360595705,42.43898808139247,-31.19180737025892,0.48113115446087745,3,0.15500068664551137,-0.009999275207519531,-0.407498836517334,0.04000091552734375,2.5400009155273438,0,0.06869487652256834,1.0312507450587591,20.059999465942386,1.1960753514568772,19.81999969482422,2.2000045776367188,20.700000762939453,0.06869487652256834
5983,2023-03-28,20.540000915527344,20.63999938964844,20.459999084472656,20.479999542236328,724683.0,0.007850920576520926,-2.5999237078009485,0.42858310626702995,61.47757508229525,70.60539728585731,-0.0805423650439323,-0.5404284604858276,-0.6758566768873671,-0.1234012287584818,9.830719141190395,0.2600002288818395,0.5228709243251615,0.43550090789794993,-0.5028175821726997,1.3738193979685995,-0.03365833713737487,0.9046601529332747,0.8249951141357457,60.946766932228115,-11.8157071597401,0.46915924503532436,3,-0.005001068115230822,-0.17000102996826172,-0.7675008773803711,-0.12000083923339844,2.39999961853027,1,0.10029208247917443,-1.2666734483679412,20.3799991607666,1.0312507450587591,20.059999465942386,1.1960753514568772,19.81999969482422,0.10029208247917443
5984,2023-03-29,20.780000686645508,20.8799991607666,20.479999542236328,20.520000457763672,855367.0,0.011684506349594947,-1.3529246770149053,4.33323796808443,61.2732075360967,68.20223966855845,-0.24959364360274705,-0.7088729701497307,-0.9224889795195139,-0.36836768928106167,9.203238890048114,0.39999961853027344,0.5507842073924323,0.6070006370544441,-0.31777223710093594,1.531773511209824,0.14461419997675407,1.069387074132134,0.5107955109863305,92.70083561426418,20.565055588203734,0.46238643707769045,3,-0.24500083923339488,-0.4100008010864258,-1.0125007629394531,-0.3600006103515625,2.3400001525878906,2,0.10202111943370662,-2.5999237078009485,20.540000915527344,-1.2666734483679412,20.3799991607666,1.0312507450587591,20.059999465942386,0.10202111943370662
5985,2023-03-30,21.26000022888184,21.26000022888184,20.739999771118164,20.76000022888184,815512.0,0.02309911099015549,1.0800018310547017,1.9230752301654257,64.39023959076704,66.63577720638501,-0.6856933093710822,-1.1194665145983258,-1.3856269464853064,-0.8537865812833836,8.939936787813282,0.5200004577636754,0.5921367001812499,1.0065001487731955,-0.002997690675648812,2.01599798822204,0.5017512290487751,1.5112490684976159,-1.75,100.0,30.092215122902658,0.5047489197244216,3,-0.7250003814697266,-0.8900003433227575,-1.4925003051757848,-0.8400001525878942,1.4799995422363246,3,0.07714013979268386,-1.3529246770149053,20.780000686645508,-2.5999237078009485,20.540000915527344,-1.2666734483679412,20.3799991607666,0.07714013979268386
5986,2023-03-31,21.6200008392334,21.84000015258789,21.13999938964844,21.34000015258789,1441297.0,0.016933236428779308,-1.0588190745462458,0.5600013732910156,68.18180832981847,64.8708704440268,-0.9688654082819994,-1.4016908050249874,-1.7290707697328074,-1.2136554119680802,9.248793560039559,0.7000007629394496,0.6221345111105663,1.271500682830812,0.12507750993350442,2.4179238557281195,0.6982890963821582,1.8447122692794657,-2.075000610351559,86.90480515528995,18.134136312426875,0.5732115864486539,3,-0.9450006484985352,-1.1100006103515625,-1.8250012397766113,-1.2000007629394531,1.279998779296875,4,0.04995374106305284,1.0800018310547017,21.26000022888184,-1.3529246770149053,20.780000686645508,-2.5999237078009485,20.540000915527344,0.04995374106305284
5987,2023-04-03,21.21999931335449,21.600000381469727,21.059999465942386,21.57999992370605,1030226.0,-0.018501457463083626,1.6999942779758637,-1.2857133125796145,62.499975164756954,62.03943715367163,-0.537609605527134,-0.9163568029068649,-1.3248786246194904,-0.8056277924916024,8.812225066805453,0.5600013732910121,0.5907745757074778,0.787499237060544,-0.3556799827772643,1.9306784568983524,0.21590962714163808,1.35908884697945,-1.583199087524406,55.072437727879354,-12.93837770652923,0.5715896099189048,4,-0.5449991226196254,-0.6649990081787074,-1.4349994659423793,-0.7999992370605433,1.8800010681152415,0,0.07634311459255705,-1.0588190745462458,21.6200008392334,1.0800018310547017,21.26000022888184,-1.3529246770149053,20.780000686645508,0.07634311459255705
5988,2023-04-04,21.600000381469727,21.65999984741211,21.15999984741211,21.280000686645508,917669.0,0.01790768522202968,1.272734366194741,-0.8888865341414827,64.28570076993961,61.35695330415646,-0.9518673690064006,-1.1962338862794155,-1.686515674663724,-1.1813790999631415,8.381201061727458,0.5,0.5918018005045624,1.0650002479553216,-0.11212407655327894,2.242124572463922,0.4764380857010231,1.65356241020962,-1.8750721585693313,82.35296592579296,15.818978087452678,0.5885621622542996,4,-0.9250001907348633,-1.0399999618530273,-1.8150005340576172,-1.1800003051757812,1.0399990081787145,1,0.06111109590334185,1.6999942779758637,21.21999931335449,-1.0588190745462458,21.6200008392334,1.0800018310547017,21.26000022888184,0.06111109590334185
5989,2023-04-05,21.18000030517578,21.520000457763672,21.07999992370605,21.399999618530273,759465.0,-0.019444447633170214,-1.0952402577644784,-0.6874985098824595,56.470578995554,61.911540309087805,-0.5102804440089805,-0.6928298322283482,-1.2565219077072243,-0.7624024902132156,8.06048387685815,0.5200004577636754,0.5550458695082234,0.5695001602172844,-0.5670225184461408,1.7060228388807097,0.001238820885571812,1.137761499548997,-1.3704692050878862,40.000034679054025,-22.89534518776246,0.5682613393317125,4,-0.505000114440918,-0.619999885559082,-1.3950004577636719,-0.7600002288818359,1.6199989318847692,2,0.0830972711767024,1.272734366194741,21.600000381469727,1.6999942779758637,21.21999931335449,-1.0588190745462458,21.6200008392334,0.0830972711767024
5990,2023-04-06,21.13999938964844,21.299999237060547,21.07999992370605,21.15999984741211,699731.0,-0.0018886173253531702,-2.1428610354222344,0.09091145539823083,56.47057899555405,61.79070272060019,-0.2942948301398367,-0.587660569918306,-1.2061413557077962,-0.7182392020347628,8.762502088974756,0.21999931335449574,0.44234006603233667,0.4689992904663107,-0.6435683963937144,1.5815669773263359,-0.08728455296370186,1.0252831338963233,-1.2492495274605453,10.256391446282555,-48.19229987947733,0.5562838434300131,4,-0.13999938964844105,-0.5799989700317418,-1.3549995422363317,-0.7199993133544957,1.44000053405761,3,0.09366137685673248,-1.0952402577644784,21.18000030517578,1.272734366194741,21.600000381469727,1.6999942779758637,21.21999931335449,0.09366137685673248
5991,2023-04-11,21.34000015258789,21.34000015258789,21.13999938964844,21.13999938964844,634463.0,0.00946077430056036,-1.0000000000000355,-9.999809269503793,56.6406194702793,61.29892043722904,-0.32814068967886456,-0.725628654091679,-1.4003167707227178,-0.9099982487714016,9.634949087923806,0.20000076293944957,0.4118818423815398,0.6060000419616713,-0.5083543767578966,1.7203544606812393,0.04882283260188913,1.1631772513214536,-1.3712802787839955,46.6667514376628,-7.256545280944103,0.5571772093597832,4,-0.1900005340576172,-0.7600002288818359,-1.570000171661377,-0.9200000762939453,1.4200000762939489,1,0.06560448024928878,-2.1428610354222344,21.13999938964844,-1.0952402577644784,21.18000030517578,1.272734366194741,21.600000381469727,0.06560448024928878
5992,2023-04-12,21.559999465942386,21.700000762939453,21.280000686645508,21.299999237060547,882375.0,0.010309246100348224,-1.8000254315414692,1.2999961853173272,53.941895577924036,60.46162271452113,-0.4058319692595056,-0.8688879128080096,-1.607300929578031,-1.1235863310441694,10.48057301049087,0.4200000762939453,0.5181851318161215,0.7489994049072308,-0.37043485008189236,1.868433659896354,0.18928227741266923,1.3087165324017924,-1.5164283809871328,77.41917621108854,25.538517593107372,0.5597171274945613,4,-0.399999618530277,-0.9799995422363317,-1.819999217987064,-1.139999389648441,1.1599998474121023,2,0.06215214219762122,-1.0000000000000355,21.34000015258789,-2.1428610354222344,21.13999938964844,-1.0952402577644784,21.18000030517578,0.06215214219762122
5993,2023-04-13,21.399999618530273,21.68000030517578,21.299999237060547,21.520000457763672,793284.0,-0.007421143384760298,-1.3749947846196944,-0.4615412830576176,57.77775517219308,60.073239118531845,-0.12405841331095147,-0.6326366741441802,-1.4300739599452186,-0.9605952971325671,11.773254980506904,0.3800010681152344,0.5883324938187826,0.5199995994567885,-0.5636979904806978,1.6036971893942749,-0.021849195511954633,1.0618483944255317,-1.2845713708697133,51.612784140725495,-2.0898854782952014,0.541848794968743,4,-0.1099996566772461,-0.7549991607666016,-1.7824993133544922,-0.9799995422363281,1.4200000762939453,3,0.07943928940388512,-1.8000254315414692,21.559999465942386,-1.0000000000000355,21.34000015258789,-2.1428610354222344,21.13999938964844,0.07943928940388512
5994,2023-04-14,21.399999618530273,21.57999992370605,21.3799991607666,21.520000457763672,556510.0,0.0,-1.4999821188026305,1.0,71.82317530987785,60.899120865099704,-0.030019670768716367,-0.5638866075065074,-1.3995964956410951,-0.9658766681617834,12.550431821156028,0.20000076293944957,0.624114816644628,0.4579996109008775,-0.5936678951100767,1.5096671169118316,-0.06783414210460137,0.9838333639063563,-1.2155884946726196,51.612784140725495,-7.733600512647143,0.5258337530054773,4,0.05000019073486328,-0.7549991607666016,-1.7824993133544922,-0.9799995422363281,1.3400001525878906,4,0.05794391557112233,-1.3749947846196944,21.399999618530273,-1.8000254315414692,21.559999465942386,-1.0000000000000355,21.34000015258789,0.05794391557112233
5995,2023-04-17,21.600000381469727,21.600000381469727,21.34000015258789,21.399999618530273,686426.0,0.00934583021049562,1.5999923706345724,-1.6666613685130731,71.50835875572862,61.26873757908973,-0.19748739733869414,-0.7155126363917752,-1.566489713746357,-1.1684527040093933,13.393000692302298,0.26000022888183594,0.6574363564890788,0.60400037765503,-0.46716057249240706,1.675161327802467,0.06841990258131148,1.1395808527287485,-1.3493656964628649,82.14283281449025,17.911462477032245,0.5355804750737178,4,-0.2200002670288086,-0.9250001907348633,-1.9825000762939453,-1.1800003051757812,0.9599990844726598,0,0.055555501592503775,-1.4999821188026305,21.399999618530273,-1.3749947846196944,21.399999618530273,-1.8000254315414692,21.559999465942386,0.055555501592503775
5996,2023-04-18,22.059999465942386,22.059999465942386,21.600000381469727,21.65999984741211,756945.0,0.02129625353466591,1.2999976158119122,1.9999904632932333,72.58061869793892,62.38880908277661,-0.6576700667714128,-1.1078741952773505,-1.9892877375169178,-1.6318910955890154,14.480838043427108,0.4599990844726598,0.6921580420055804,0.9849994659423871,-0.15666145260308895,2.126660384487863,0.41416900666964906,1.555829925215125,-1.7457901622322822,100.0,31.648346555249503,0.5708304592727387,4,-0.4899997711181676,-1.2749996185302734,-2.3399991989135778,-1.639999389648441,0.3199996948242152,1,0.023572097477448928,1.5999923706345724,21.600000381469727,-1.4999821188026305,21.399999618530273,-1.3749947846196944,21.399999618530273,0.023572097477448928
5997,2023-04-19,22.18000030517578,22.31999969482422,22.0,22.07999992370605,897478.0,0.0054397480570504975,-1.4615339471078017,0.25000119209403904,72.28257545680425,63.27735071465045,-0.7008789372420203,-1.1680481410738182,-2.068314157579497,-1.754668359428404,16.08300935129991,0.31999969482421875,0.6781367059443113,1.0290002822875977,-0.1956914150836262,2.2536919796588215,0.4166544336019875,1.6413461309732078,-1.7610435917317417,86.27457580211454,16.28456938270584,0.6123458486856114,4,-0.48000049591064453,-1.265000343322754,-2.447500228881836,-1.760000228881836,0.3400001525878906,2,0.026149680600803027,1.2999976158119122,22.059999465942386,1.5999923706345724,21.600000381469727,-1.4999821188026305,21.399999618530273,0.026149680600803027
5998,2023-04-20,21.920000076293945,22.1200008392334,21.81999969482422,22.07999992370605,597349.0,-0.011722282475404855,1.4999920527696098,-1.59999237063448,65.40537809789117,64.2701061704657,-0.43662943183658953,-0.8956888939927232,-1.7688712194504248,-1.5018587222533988,15.890370222612901,0.3600006103515625,0.6046612980968149,0.7320000648498528,-0.5401734926865238,2.0041736223862294,0.0959132860816645,1.3680868436180411,-1.3489599243394927,59.18369332933698,-7.605819337326473,0.6360867787681881,4,-0.2200002670288086,-1.005000114440918,-2.177499771118164,-1.5,0.8999996185302734,3,0.036496315432303694,-1.4615339471078017,22.18000030517578,1.2999976158119122,22.059999465942386,1.5999923706345724,21.600000381469727,0.036496315432303694
5999,2023-04-21,22.059999465942386,22.100000381469727,21.780000686645508,21.780000686645508,393027.0,0.006386833447133311,-1.2857220708446866,-1.7499940395298992,61.90473487321255,64.87390126798331,-0.4902261412606279,-0.9787579195803495,-1.8553822002190579,-1.6470302436152195,17.007964336762633,0.31999969482421875,0.5891594749808178,0.8039995193481495,-0.503250013537869,2.111249052234168,0.15037475290514024,1.4576242857911588,-1.3490425505583516,73.4693520071938,10.431270379877532,0.6536247664430089,4,-0.32999992370605824,-1.144999504089359,-2.2824993133544957,-1.639999389648441,0.720001220703125,4,0.03445150712968825,1.4999920527696098,21.920000076293945,-1.4615339471078017,22.18000030517578,1.2999976158119122,22.059999465942386,0.03445150712968825
6000,2023-04-24,21.86000061035156,22.07999992370605,21.559999465942386,22.020000457763672,632022.0,-0.009066131479268491,2.7143051771117603,-0.5714305177111771,53.749993294482984,64.55272058178372,-0.19819709539973118,-0.6514935652095879,-1.6118203782574447,-1.4511836207533868,17.87095872459186,0.5200004577636648,0.5257572235246855,0.5020006179809542,-0.6415783681125014,1.6455796040744097,-0.0697888750657718,1.0737901110276802,-1.0203202726123095,39.473822902732024,-19.696574440879317,0.5717894930467269,4,-0.060000419616695666,-0.9450006484985316,-2.0725007057189906,-1.4400005340576136,0.7199993133544922,0,0.040256136148042465,-1.2857220708446866,22.059999465942386,1.4999920527696098,21.920000076293945,-1.4615339471078017,22.18000030517578,0.040256136148042465
6001,2023-04-25,21.799999237060547,21.940000534057614,21.700000762939453,21.84000015258789,573063.0,-0.002744801995229529,-1.0000158947133888,0.25000596047015633,60.13984987979048,65.24138217087999,-0.07384884881001241,-0.4790111434250761,-1.5028970233414114,-1.402112392934665,18.472067064067055,0.2399997711181605,0.5415003672646321,0.3549992561340325,-0.6259883523866705,1.3359868646547355,-0.13549454812631723,0.8454930603943822,-0.8418933507544999,31.57890774207603,-26.94866486247223,0.49049380426035066,4,0.010000228881835938,-0.8849992752075195,-1.8724994659423828,-1.3799991607666016,1.9600009918212926,1,0.03486239704035499,2.7143051771117603,21.86000061035156,-1.2857220708446866,22.059999465942386,1.4999920527696098,21.920000076293945,0.03486239704035499
6002,2023-04-26,21.780000686645508,21.86000061035156,21.65999984741211,21.780000686645508,622488.0,-0.0009173647300427801,1.5000119209403904,-0.0,53.60000610351562,64.77718782991583,-0.02163659411792551,-0.36759712508123243,-1.4364239538402899,-1.3884810806929124,19.729534337974744,0.20000076293944957,0.5640964365295957,0.26500062942504954,-0.5873765764997536,1.1173778353498527,-0.16118797353735204,0.6911892323874511,-0.7129432956580075,39.285835927547794,-15.557623350490331,0.4261886029624013,4,0.049999237060546875,-0.8650007247924805,-1.8100004196166992,-1.3600006103515625,2.2999992370605433,2,0.027548138439177583,-1.0000158947133888,21.799999237060547,2.7143051771117603,21.86000061035156,-1.2857220708446866,22.059999465942386,0.027548138439177583
6003,2023-04-27,22.60000038146973,23.07999992370605,21.81999969482422,21.81999969482422,1047920.0,0.03764920426871288,-2.2307669735538918,100.0,74.4827631565966,65.07269759066234,-0.7303157735952297,-1.0807652424944898,-2.1988177458843303,-2.202480172849935,21.912331574517456,1.2999992370605433,0.5956075893335253,0.982000350952152,0.12784391662454908,1.836156785279755,0.5549221337883488,1.4090785681159552,-1.432707606175292,68.42109225792396,11.216723029209895,0.42707821716380184,4,-0.39000034332275746,-1.3050003051757848,-2.5725002288818395,-2.180000305175785,1.1599998474121094,3,-0.003539819573262104,1.5000119209403904,21.780000686645508,-1.0000158947133888,21.799999237060547,2.7143051771117603,21.86000061035156,-0.003539819573262104
6004,2023-04-28,22.899999618530273,23.10000038146973,22.6200008392334,22.68000030517578,908024.0,0.013274302300743335,-1.8235412915061049,0.28205015344361584,77.84812304096744,65.77711584457778,-0.8886108029901081,-1.2793910688855874,-2.458136763489911,-2.4911606452563717,23.98996038118445,0.5,0.6425414396821267,1.175999641418457,0.23768305948030033,2.1143162233566137,0.7068413504493769,1.6451579323875372,-1.5414361283946754,87.01294519224554,22.88392857565509,0.46915829096907913,4,-0.5699996948242152,-1.5949993133544886,-2.427499771118164,-2.479999542236328,1.1200008392333984,4,-0.003493446508240128,-2.2307669735538918,22.60000038146973,1.5000119209403904,21.780000686645508,-1.0000158947133888,21.799999237060547,-0.003493446508240128
6005,2023-05-02,22.899999618530273,22.979999542236328,22.70000076293945,22.71999931335449,601960.0,0.0,-1.5454734615317425,0.8181857589970944,76.35136746073005,66.19608792933234,-0.7652918982264012,-1.2123864587306983,-2.4230653533605633,-2.480046320551608,25.55300377843026,0.27999877929687855,0.6886705625059975,1.0939996719360359,0.04616681784125021,2.1418325260308215,0.570083244888643,1.6179160989834287,-1.3324637014345804,86.11106328024086,18.956377577629368,0.5239164270473932,5,-0.5699996948242152,-1.5949993133544886,-2.4049997329711914,-2.479999542236328,1.1200008392333984,1,-0.005240128117192655,-1.8235412915061049,22.899999618530273,-2.2307669735538918,22.60000038146973,1.5000119209403904,21.780000686645508,-0.005240128117192655
6006,2023-05-03,22.70000076293945,23.1200008392334,22.479999542236328,23.0,740043.0,-0.008733574625433116,1.3703711552861724,-1.6666596024244347,69.38779879395724,65.8744460779049,-0.5196035569064605,-0.9774421304448211,-2.1915302533624015,-2.2683865680617252,26.16195577796375,0.6400012969970703,0.6823073996882201,0.8400008201599078,-0.27653534872167995,1.9565369890414956,0.28173273571911395,1.3982689046007017,-0.9485691101188714,71.2328910290659,5.154492776736035,0.5582680844407936,5,-0.36000061035155895,-1.3850002288818324,-2.2050008773803675,-2.4000005722045863,1.639999389648441,2,-0.00528638040529561,-1.5454734615317425,22.899999618530273,-1.8235412915061049,22.899999618530273,-2.2307669735538918,22.60000038146973,-0.00528638040529561
6007,2023-05-04,22.84000015258789,22.86000061035156,22.459999084472656,22.479999542236328,495264.0,0.006167373786039931,1.0000000000000178,-1.2000050862759417,74.65757495987692,66.90246795145887,-0.6214931152847605,-1.0433451340636282,-2.2919136102733972,-2.3948345366107446,26.946021970194533,0.4000015258789027,0.6722052089685739,0.8990001678466797,-0.2564155739265708,2.05441590961993,0.32129229696005623,1.4767080387333031,-0.8969688136695169,78.46150460330851,10.117357373221452,0.577707870886625,5,-0.5,-1.1999998092651367,-2.387500286102295,-2.5399999618530273,1.3199996948242188,3,0.04028021322888242,1.3703711552861724,22.70000076293945,-1.5454734615317425,22.899999618530273,-1.8235412915061049,22.899999618530273,0.04028021322888242
6008,2023-05-05,22.920000076293945,23.10000038146973,22.65999984741211,23.059999465942386,493344.0,0.0035026236064621408,2.999982660563088,-0.3888865341414925,75.33337317577754,68.39453887396608,-0.6087412688427811,-1.0744722910012001,-2.311530719995453,-2.460360947031546,27.80145722382612,0.44000053405762074,0.6238705735815238,0.9130001068115234,-0.30926886072083803,2.135269074343885,0.3018656230453445,1.5241345905777024,-0.8121930073314694,69.69693466770318,-0.7320732181597407,0.6111344837661802,5,-0.5799999237060547,-1.130000114440918,-2.4675002098083496,-2.619999885559082,1.7000007629394531,4,0.05061081341844709,1.0000000000000178,22.84000015258789,1.3703711552861724,22.70000076293945,-1.5454734615317425,22.899999618530273,0.05061081341844709
6009,2023-05-08,22.940000534057614,23.0,22.79999923706055,22.79999923706055,330949.0,0.0008726203183722081,-1.8571272870942754,-1.0000136239781254,73.75890266420454,70.61775102615738,-0.5484629723118388,-1.0075130572451982,-2.2677366743516245,-2.4675406926502212,28.875533698430857,0.20000076293944957,0.5700001713009399,0.8450005531311007,-0.37999382762216527,2.0699949338843666,0.2325033627544677,1.4574977435077336,-0.6904863372572088,72.72729899922209,3.6238628237130825,0.6124971903766325,5,-0.5500001907348597,-1.1400003433227504,-2.487500667572018,-2.6400003433227504,1.9799995422363317,0,0.035745408706805426,2.999982660563088,22.920000076293945,1.0000000000000178,22.84000015258789,1.3703711552861724,22.70000076293945,0.035745408706805426
6010,2023-05-09,23.1200008392334,23.1200008392334,22.84000015258789,22.979999542236328,635280.0,0.007846569354196475,2.999972752414817,1.0000000000000508,70.8661925823576,71.80956688199817,-0.5933314340605698,-1.0873183074575223,-2.3766670362850952,-2.634820804965301,30.064441392059948,0.2800006866455078,0.5734122052703086,0.926000785827636,-0.2940495754570378,2.14605114711231,0.3159756051853009,1.5360259664699711,-0.7486185124923743,100.0,33.3670221536664,0.6100251806423365,5,-0.7300004959106445,-1.1900005340576172,-2.6675009727478027,-2.820000648498535,1.6199989318847656,1,0.038927317727559085,-1.8571272870942754,22.940000534057614,2.999982660563088,22.920000076293945,1.0000000000000178,22.84000015258789,0.038927317727559085
6011,2023-05-10,22.739999771118164,23.1200008392334,22.739999771118164,23.059999465942386,484387.0,-0.016436031761313474,-1.3750089407052428,-2.285690930641297,59.99999999999995,72.52067731494087,-0.07372151423374618,-0.6293206213810763,-1.925322557858749,-2.2422640529602447,31.144035323970765,0.3800010681152344,0.5825333628369442,0.47599973678588725,-0.6975045622116838,1.6495040357834583,-0.11075241271289826,1.0627518862846728,-0.26381085262820747,42.4242336669258,-20.82680925865538,0.5867521494987851,5,-0.26999950408935547,-0.6499996185302734,-2.2874999046325684,-2.439999580383301,2.5799999237060547,2,0.05628850921411277,2.999972752414817,23.1200008392334,-1.8571272870942754,22.940000534057614,2.999982660563088,22.920000076293945,0.05628850921411277
6012,2023-05-11,22.899999618530273,23.020000457763672,22.57999992370605,22.899999618530273,536309.0,0.007036053167217782,2.666645474052322,-0.0,68.14816018355769,71.81683254015877,-0.06497481725785192,-0.7207362608625374,-2.0187083164570083,-2.381624803427382,31.558805015619125,0.44000053405762074,0.6510991176883394,0.5689995765686042,-0.5881641305639356,1.726163283701144,-0.009582276997665673,1.1475814301348741,-0.3336770311362365,59.25910227609911,-4.320276919327206,0.5785818535662693,5,-0.1099996566772461,-0.8099994659423828,-2.307499408721924,-2.4599990844726562,2.6800003051757777,3,0.06288212043865693,-1.3750089407052428,22.739999771118164,2.999972752414817,23.1200008392334,-1.8571272870942754,22.940000534057614,0.06288212043865693
6013,2023-05-12,23.10000038146973,23.13999938964844,22.86000061035156,23.0,626565.0,0.008733657915767745,2.111125239745217,100.0,68.84060775351503,70.81599750821961,-0.20851997421187463,-0.8293692914372386,-2.14581849480777,-2.563446054592479,32.063034461742475,0.2799987792968821,0.716848470462736,0.6840003013610882,-0.4343143957360809,1.8023149984582574,0.12484295281250368,1.2431576499096728,-0.520000457763679,92.85731315629043,29.267829615293067,0.5591573485485839,5,-0.30000114440918324,-0.990000724792484,-2.485000133514408,-2.659999847412113,2.139999389648434,4,0.045887422010290724,2.666645474052322,22.899999618530273,-1.3750089407052428,22.739999771118164,2.999972752414817,23.1200008392334,0.045887422010290724
6014,2023-05-15,22.63999938964844,22.76000022888184,22.479999542236328,22.5,473304.0,-0.0199134625205587,-2.1111134658585566,1.3999885559518446,62.913885116998856,69.32294391447171,0.23548524201422438,-0.2863908828836479,-1.616446937569446,-2.091268664539488,32.2116667500359,0.620000839233402,0.8076711675895183,0.1619993209838917,-0.8517504300742864,1.1757490720420698,-0.34487555454519736,0.6688741965129807,0.5,24.24240672774078,-40.646146817785144,0.5068748755290896,5,0.15999984741210582,-0.529999732971195,-2.02249908447266,-2.199998855590824,2.6200008392333984,0,0.08745589677401955,2.111125239745217,23.10000038146973,2.666645474052322,22.899999618530273,-1.3750089407052428,22.739999771118164,0.08745589677401955
6015,2023-05-16,22.79999923706055,22.920000076293945,22.57999992370605,22.60000038146973,529879.0,0.007067131259962167,-1.8333373069799697,1.428569482288792,66.025646511935,68.94937143869146,0.06683724316755146,-0.3708963760601449,-1.711523830260127,-2.2389961256088498,32.57725518404611,0.3400001525878942,0.7693863900737448,0.26199922561646005,-0.671846338136767,1.195844789369687,-0.20492355626015524,0.7289220074930753,0.3400001525878906,48.48481345548102,-19.76551156601296,0.46692278187661385,5,-3.552713678800501e-15,-0.6899995803833043,-2.182498931884769,-2.3599987030029332,2.3400001525878906,1,0.09298249606023723,-2.1111134658585566,22.63999938964844,2.111125239745217,23.10000038146973,2.666645474052322,22.899999618530273,0.09298249606023723
6016,2023-05-17,22.57999992370605,22.86000061035156,22.57999992370605,22.76000022888184,477637.0,-0.009649093013867183,-2.1111134658583945,-0.9000066757584494,62.048182388506156,67.54832781965027,0.29952230504155963,-0.11588390724949704,-1.4300760473795258,-2.009156490175851,32.25341554740856,0.2800006866455078,0.680121198147976,0.015999889373777165,-0.8903612850395888,0.9223610637871431,-0.4371806978329076,0.4691804765804619,0.5467994689941484,15.151576452908088,-54.41775877159468,0.4531805872066833,5,0.22999954223633168,-0.4400005340576101,-1.7999997138977015,-2.139999389648434,2.5400009155273473,2,0.09565986956201877,-1.8333373069799697,22.79999923706055,-2.1111134658585566,22.63999938964844,2.111125239745217,23.10000038146973,0.09565986956201877
6017,2023-05-18,22.76000022888184,22.76000022888184,22.479999542236328,22.63999938964844,504751.0,0.007971669875286969,3.666645474052352,-0.6666701987877497,52.9850714401619,65.06518318235965,0.11955288104461559,-0.26372548908533133,-1.5394665552818516,-2.1772118589904643,31.46024900745089,0.28000068664551137,0.6035247868736029,0.16700019836425994,-0.7246240482536059,1.0586244449821258,-0.278811924944673,0.6128123216731929,0.35386316680908436,42.424356269687905,-26.162892966038953,0.4458121233089321,5,0.04999923706054332,-0.5500001907348668,-1.8950004577636754,-2.3199996948242223,2.5,3,0.11247800703858557,-2.1111134658583945,22.57999992370605,-1.8333373069799697,22.79999923706055,-2.1111134658585566,22.63999938964844,0.11247800703858557
6018,2023-05-19,22.71999931335449,22.76000022888184,22.57999992370605,22.76000022888184,394279.0,-0.0017575094518932355,7.99980926950095,-0.333338631486986,46.280988478677884,62.01208160619,0.14326616073570264,-0.1694030181898718,-1.4281871606551242,-2.120906530515132,31.12523266764125,0.18000030517578836,0.5647352413713413,0.08699932098388174,-0.7474460324015908,0.9214446743693543,-0.33022335570885275,0.5042219976766162,0.38118680526734394,54.54533632150842,-11.227409270351082,0.41722267669273555,5,0.09000015258789418,-0.49999999999999645,-1.8499994277954066,-2.2799987792968714,2.7000007629394567,4,0.1258803123585701,3.666645474052352,22.76000022888184,-2.1111134658583945,22.57999992370605,-1.8333373069799697,22.79999923706055,0.1258803123585701
6019,2023-05-22,22.81999969482422,22.979999542236328,22.68000030517578,22.76000022888184,297819.0,0.004401425373765422,-1.7272743035988314,-1.4999523173751932,48.41270141620506,59.51724925439528,0.027327316869616425,-0.22087090111099883,-1.4581460196122933,-2.202578105397002,31.034653726996552,0.2999992370605469,0.4975988165802434,0.14899969100952148,-0.6437543021616641,0.941753684180707,-0.24737730557606952,0.5453766875951125,0.26876269226990246,68.00003051757812,4.601664539641554,0.39637699658559206,5,-0.010000228881835938,-0.5799999237060547,-1.8524994850158691,-2.3799991607666016,2.7600002288818324,0,0.10604733166770486,7.99980926950095,22.71999931335449,3.666645474052352,22.76000022888184,-2.1111134658583945,22.57999992370605,0.10604733166770486
6020,2023-05-23,22.739999771118164,22.86000061035156,22.6200008392334,22.86000061035156,467176.0,-0.0035056934608197476,2.9999682110786168,-2.0000317894268957,50.83331147832824,58.498728307542876,0.053367630863764504,-0.07543071981537608,-1.3159719418957394,-2.1067638841677336,31.47338643334794,0.2399997711181605,0.414256080370901,0.024999809265136008,-0.6698687160598773,0.7198683345901493,-0.32243445339737065,0.37243407192764266,0.336587359078802,52.00004577636719,-9.977390419188893,0.3474342626625061,5,0.06999969482421875,-0.5,-1.6924996376037598,-2.299999237060547,2.6000003814697266,1,0.11081796319823645,-1.7272743035988314,22.81999969482422,7.99980926950095,22.71999931335449,3.666645474052352,22.76000022888184,0.11081796319823645
6021,2023-05-24,22.559999465942386,22.70000076293945,22.399999618530273,22.68000030517578,361996.0,-0.007915580782212439,2.749973178204135,1.0,44.2622912375467,55.844742869097196,0.2292587609057506,0.17331204871525685,-1.079442881479455,-1.9083226628351362,31.70233256813949,0.3400001525878906,0.3318591191870546,-0.19300050735473206,-0.7457771502712411,0.359776135561777,-0.4693888288129848,0.0833878141035207,0.504655912495366,27.58618421701745,-30.971595355974006,0.2763883214582538,5,0.2100000381469691,-0.21000003814697266,-1.5324993133544957,-2.119998931884769,2.640001296997063,2,0.11436170145309354,2.9999682110786168,22.739999771118164,-1.7272743035988314,22.81999969482422,7.99980926950095,22.71999931335449,0.11436170145309354
6022,2023-05-25,22.3799991607666,22.520000457763672,22.36000061035156,22.420000076293945,545450.0,-0.007978737120429513,-3.000095369796119,0.33333863148693665,39.37008051399207,52.57023984248354,0.3662556292197756,0.4222146453402331,-0.8419056818102391,-1.7142536804281008,32.015349257910735,0.19999885559082742,0.24322932730625269,-0.40300073623657084,-0.7659772227617339,-0.04002424971140783,-0.5844889794991524,-0.22151249297398934,0.6580699872748532,3.225578204505597,-51.69566250377064,0.18148824326258134,5,0.29000091552734375,-0.029999732971187854,-1.2024993896484375,-1.794999122619629,2.8600006103515625,3,0.1224308213232721,2.749973178204135,22.559999465942386,2.9999682110786168,22.739999771118164,-1.7272743035988314,22.81999969482422,0.1224308213232721
6023,2023-05-26,22.520000457763672,22.63999938964844,22.280000686645508,22.36000061035156,496591.0,0.006255643532038224,-1.2499940395298603,-3.9999046347511853,42.10527825361821,50.258172413219015,0.15123300829521824,0.2908233174314745,-0.9215569708869786,-1.8382713510958517,30.726611668939473,0.35999870300293324,0.2131568343651722,-0.25899944305420064,-0.6320893995761558,0.11409051346775456,-0.44554442131518,-0.07245446479322126,0.47738457801638745,34.285737641041855,-17.62376721611792,0.18654497826097818,5,0.1099996566772461,-0.17000102996825817,-1.2125005722045898,-1.8050003051757812,2.8999996185302734,4,0.12166961436155588,-3.000095369796119,22.3799991607666,2.749973178204135,22.559999465942386,2.9999682110786168,22.739999771118164,0.12166961436155588
6024,2023-05-29,22.81999969482422,22.86000061035156,22.399999618530273,22.399999618530273,311731.0,0.013321457858013641,-1.190480515528977,2.6250029802350228,44.60430470050907,47.87802332306059,-0.1347147397787083,-0.016312988659901606,-1.1609891855303722,-2.129321806724576,29.512001449397808,0.4600009918212855,0.1497871370804198,0.04499979019164968,-0.32432437248670354,0.4143239528700029,-0.13966229114752693,0.2296618715308263,0.11999459302507631,93.10328951911846,45.32394853144689,0.18466208133917697,5,-0.18999958038330078,-0.47000026702880504,-1.5124998092651367,-2.104999542236328,2.3000011444091797,0,0.11393516285013061,-1.2499940395298603,22.520000457763672,-3.000095369796119,22.3799991607666,2.749973178204135,22.559999465942386,0.11393516285013061
6025,2023-05-30,22.78000068664551,22.8799991607666,22.739999771118164,22.81999969482422,435250.0,-0.0017528049392472322,-1.333306842565366,-0.09523571645904486,50.81969007179134,46.63041306564782,-0.10935019379559208,0.015004334216673243,-1.071244857378641,-2.0817931302783457,28.24641404414634,0.1399993896484375,0.0619889764531969,0.011000728607182708,-0.3536423394295447,0.3756437966439101,-0.171320805411181,0.19332226262554641,0.10719411310748228,83.33354526149876,33.43609378748917,0.18232153401836343,5,-0.1500005722045934,-0.43000125885009766,-1.4575009346008336,-2.0650005340576207,3.2199993133544886,1,0.12291480038023028,-1.190480515528977,22.81999969482422,-1.2499940395298603,22.520000457763672,-3.000095369796119,22.3799991607666,0.12291480038023028
6026,2023-05-31,22.57999992370605,22.959999084472656,22.57999992370605,22.739999771118164,1777424.0,-0.00877966448248213,-3.7499940395296716,4.00009536979683,43.54840198240936,45.581894237008655,0.10130373961057515,0.21666237420255285,-0.8215076137106969,-1.8785426929980282,27.344476616531555,0.3799991607666051,0.01599904281638942,-0.1829999923706076,-0.5562705468656297,0.1902705621244145,-0.36963526961811866,0.003635284876903455,-0.2999992370605433,44.11763880902574,-4.405786196771778,0.18663527724751047,5,0.050000190734866834,-0.1800003051757777,-1.2224998474121058,-1.8649997711181605,3.10000038146973,2,0.1222320743227372,-1.333306842565366,22.78000068664551,-1.190480515528977,22.81999969482422,-1.2499940395298603,22.520000457763672,0.1222320743227372
6027,2023-06-01,23.76000022888184,23.84000015258789,22.959999084472656,23.0,622002.0,0.05225864965291449,-1.0952355002123055,-4.750005960470078,59.53756205768557,47.0548468568984,-1.030273402586353,-0.9390241349098751,-1.9428371086623422,-3.0538275212899286,27.009922197768855,1.2600002288818395,-0.02804853153281428,0.9510003089904835,0.3692457237564959,1.532754894224471,0.6601230163734897,1.2418776016074773,-1.4663995742797873,94.87179800682023,49.810050047106145,0.2908772926169941,6,-0.6999998092651403,-1.0100002288818395,-2.3975005149841344,-3.045000076293949,1.7199993133544886,3,0.06060608249940991,-3.7499940395296716,22.57999992370605,-1.333306842565366,22.78000068664551,-1.190480515528977,22.81999969482422,0.06060608249940991
6028,2023-06-02,24.07999992370605,24.13999938964844,23.71999931335449,23.71999931335449,806878.0,0.013468000494176291,-1.3333298012122634,0.47368487096539197,71.68674456535135,49.64085165124799,-1.2706966402435853,-1.2307656942601888,-2.216001637569306,-3.3646483428039,26.47803136007848,0.4200000762939524,-0.03345784424536191,1.2130000114440875,0.3995056151874614,2.0264944077007137,0.8062528133157763,1.6197472095723988,-1.7245432891845667,96.55175437731047,46.838288161171064,0.40674719812831284,6,-0.8699998855590785,-1.100000381469723,-2.70749998092651,-3.3649997711181605,1.659999847412113,4,0.04817275129100507,-1.0952355002123055,23.76000022888184,-3.7499940395296716,22.57999992370605,-1.333306842565366,22.78000068664551,0.04817275129100507
6029,2023-06-05,23.76000022888184,24.28000068664551,23.70000076293945,24.0,435674.0,-0.013289023913541698,-2.2222334073316383,-0.6666649006061021,63.7931119530967,51.08082948177782,-0.8977427274489465,-0.8919126791167002,-1.8364453742060114,-3.0375566913779224,25.979944320400154,0.5799999237060618,-0.01675110344195474,0.8520003318786671,-0.054342565965480816,1.758343229722815,0.39882888295659313,1.305171780800741,-1.297471029052737,69.41175150624389,18.735573220425394,0.4531714489220737,6,-0.4799995422363317,-0.4799995422363317,-2.0075001716613805,-2.6300001144409215,1.7600002288818324,0,0.06986531277025265,-1.3333298012122634,24.07999992370605,-1.0952355002123055,23.76000022888184,-3.7499940395296716,22.57999992370605,0.06986531277025265
6030,2023-06-06,24.020000457763672,24.07999992370605,23.739999771118164,23.739999771118164,488075.0,0.010942770470422136,-1.4285665628980475,-1.1666706403134586,70.45453929704496,53.991079266166516,-1.0695557692189155,-1.1394502753329974,-2.0042704767445265,-3.2847296441993024,25.29223559268526,0.3400001525878871,0.03486138713663678,1.0670005798339837,0.03559645135037215,2.098404708317595,0.5512985155921761,1.5827026440757912,-1.412073538989258,84.70587575312175,28.315969492316775,0.5157020642418064,6,-0.7399997711181641,-0.7399997711181641,-2.2025003433227504,-2.880000114440918,1.6599998474121094,1,0.04579518569968166,-2.2222334073316383,23.76000022888184,-1.3333298012122634,24.07999992370605,-1.0952355002123055,23.76000022888184,0.04579518569968166
6031,2023-06-07,24.020000457763672,24.399999618530273,23.959999084472656,24.0,694842.0,0.0,-7.799809269502194,0.07143003113057812,68.86226724222107,57.267988902636404,-0.9394705483513377,-1.0947683708306784,-1.9179319926573228,-3.259956426243914,25.02106250569689,0.4400005340576172,0.07835134015150658,1.0030005455017097,-0.12690162689857232,2.1329027179019917,0.4380494593015669,1.5679516317018525,-1.2783076375595712,73.61117917811848,14.816306029088047,0.564951086200141,6,-0.6800003051757812,-0.6800003051757812,-2.2025003433227504,-2.880000114440918,1.7399997711181676,2,0.08243128661541554,-1.4285665628980475,24.020000457763672,-2.2222334073316383,23.76000022888184,-1.3333298012122634,24.07999992370605,0.08243128661541554
6032,2023-06-08,24.34000015258789,24.34000015258789,23.940000534057614,24.040000915527344,425142.0,0.0133222185148123,1.6666709052299868,14.999618539004388,72.37569701194418,60.631368764672615,-1.0641083050183937,-1.3716822947849039,-2.156410791386442,-3.5521125975007237,25.203722490933416,0.399999618530277,0.1344350388990172,1.2510002136230476,-0.021972714227388224,2.5239731414734834,0.6145137496978279,1.8874866775482673,-1.4324766525511734,91.42863370944497,30.77036087846829,0.6364864639252187,6,-0.9400005340576172,-1.0,-2.5124998092651367,-3.189999580383301,1.4200000762939489,3,0.05505341594853763,-7.799809269502194,24.020000457763672,-1.4285665628980475,24.020000457763672,-2.2222334073316383,23.76000022888184,0.05505341594853763
6033,2023-06-09,24.15999984741211,24.5,24.10000038146973,24.420000076293945,412802.0,-0.0073952466740901945,-1.105265799657701,-0.8666696336609743,68.1081064362178,63.24290229086249,-0.7006951063158233,-1.1680861456662583,-1.9004585490526615,-3.3447134385168127,25.272680322213496,0.3999996185302699,0.22831826676872424,1.0179999351501472,-0.3421800225419389,2.3781798928422333,0.3379099563041059,1.6980899139961885,-1.103228735526038,57.499940395298566,-2.1375449451297683,0.6800899788460428,6,-0.619999885559082,-0.7699995040893555,-2.169999599456787,-3.0099992752075195,1.8400001525878906,4,0.05463574930302029,1.6666709052299868,24.34000015258789,-7.799809269502194,24.020000457763672,-1.4285665628980475,24.020000457763672,0.05463574930302029
6034,2023-06-12,24.6200008392334,24.63999938964844,24.29999923706055,24.29999923706055,551851.0,0.01903977627179332,-1.1249903142937654,-1.2307743095037094,73.03921843619926,65.71173877579669,-0.9817567803183564,-1.5517012367820477,-2.2853334812743995,-3.7759592555911894,26.50025650882225,0.4799995422363317,0.37574378143785836,1.3790008544921868,-0.10950861796786526,2.867510326952239,0.6347461182621608,2.123255590722213,-1.3900422607736544,97.77793790094036,35.63873303198663,0.7442547362300262,6,-1.0100011825561523,-1.1600008010864258,-2.5550007820129395,-3.4700002670288086,1.5799999237060511,0,0.04549142541457529,-1.105265799657701,24.15999984741211,1.6666709052299868,24.34000015258789,-7.799809269502194,24.020000457763672,0.04549142541457529
6035,2023-06-13,24.920000076293945,25.040000915527344,24.76000022888184,24.76000022888184,547588.0,0.012185183868169469,-2.500011920940435,0.499997019782677,78.09524025776447,69.55027636194725,-1.0574790591504595,-1.7757768711471726,-2.5206458921546684,-4.036225314005989,27.66109085151372,0.4200000762939453,0.5283886368406172,1.5730000495910659,-0.07651194239976533,3.222512041581897,0.748244053595652,2.3977560455864797,-1.492635784267783,89.0908365801598,21.648113006900715,0.8247559959954155,6,-0.9200000762939453,-1.2599992752075195,-2.8249998092651367,-3.7699995040893555,1.4599990844726562,1,0.024077061783017273,-1.1249903142937654,24.6200008392334,-1.105265799657701,24.15999984741211,1.6666709052299868,24.34000015258789,0.024077061783017273
6036,2023-06-14,24.739999771118164,24.940000534057614,24.63999938964844,24.84000015258789,561732.0,-0.007223126188792173,1.0,-0.6250029802350948,78.09524025776454,71.61224060640048,-0.6021876164651978,-1.5027020009888261,-2.288322349116644,-3.819530210318103,28.739348559709367,0.3000011444091726,0.6619090283762787,1.2849997520446763,-0.43443135146052825,3.004430855549881,0.4252842002920758,2.144715303797277,-1.054613619331814,72.72717814803457,-2.7213235163225704,0.8597155517526018,6,-0.3699989318847656,-1.0799989700317383,-2.5799994468688965,-3.589999198913574,2.0599994659423864,2,0.037995171493695246,-2.500011920940435,24.920000076293945,-1.1249903142937654,24.6200008392334,-1.105265799657701,24.15999984741211,0.037995171493695246
6037,2023-06-15,25.31999969482422,25.459999084472656,24.71999931335449,24.899999618530273,780342.0,0.023443812816164922,1.114288516925032,-4.199984741269145,80.17240954069071,72.55509227032707,-1.0478199095744358,-1.9827354564864414,-2.795285375723658,-4.363081918589138,30.347652209783334,0.7399997711181676,0.8067622919976145,1.7369997024536126,-0.13864053841197332,3.6126399433191985,0.7991795820208196,2.6748198228864055,-1.4178751808393102,89.70591741453033,8.676731865830064,0.9378201204327935,6,-0.7399997711181641,-1.4499998092651367,-3.039999485015869,-4.169999122619629,1.4200000762939453,3,0.01737758844237125,1.0,24.739999771118164,-2.500011920940435,24.920000076293945,-1.1249903142937654,24.6200008392334,0.01737758844237125
6038,2023-06-16,25.57999992370605,25.63999938964844,25.18000030517578,25.420000076293945,1950072.0,0.010268571564595153,2.2857220708446286,0.3809519484470921,80.00000000000003,74.35585760887187,-1.1987280749808065,-2.126513055693838,-2.9899720639817637,-4.579961881472283,32.098029088112625,0.4599990844726598,1.0148618253558332,1.8539999008178683,-0.17447545957600497,3.8824752612117415,0.8397622206209299,2.8682375810148066,-1.3974579870333486,95.52242842461509,15.358744015588897,1.0142376801969366,6,-0.8900003433227504,-1.6199998855590785,-3.139999866485592,-4.429999351501461,1.2800006866455078,4,0.0070367594101896636,1.114288516925032,25.31999969482422,1.0,24.739999771118164,-2.500011920940435,24.920000076293945,0.0070367594101896636
6039,2023-06-19,25.239999771118164,25.3799991607666,25.21999931335449,25.31999969482422,351875.0,-0.013291640093899826,-1.666645474052194,-0.5000000000000111,75.10202365734378,74.8722447600162,-0.7003628516787472,-1.6821620566754376,-2.5737226492066902,-4.20029682252137,33.508519551915505,0.3600006103515625,1.0814180376072073,1.3929997444152846,-0.695738075993031,3.4817375648236,0.3486308342111286,2.4373686546194406,-0.7659663438503124,60.0000381469723,-18.946304250074903,1.0443689102041573,6,-0.4499998092651367,-1.2799997329711914,-2.7850003242492676,-4.034999847412109,1.3800010681152344,0,0.030110944365042913,2.2857220708446286,25.57999992370605,1.114288516925032,25.31999969482422,1.0,24.739999771118164,0.030110944365042913
6040,2023-06-20,25.26000022888184,25.57999992370605,25.20000076293945,25.20000076293945,508759.0,0.0007924111705643888,-11.666751438470063,-0.7499940395299269,78.38982639899153,75.93086244410182,-0.5877834570861253,-1.584951739942138,-2.5143797967480808,-4.179794066443645,35.24576477760116,0.37999916076660156,1.0829046745086934,1.287000179290775,-0.8244733337131365,3.3984736922946865,0.23126342278882106,2.342736935792729,-0.5527736091378692,62.000083923339844,-20.4698321255336,1.055736756501955,6,-0.47000026702881215,-1.3000001907348668,-2.805000782012943,-4.050000190734867,1.2999992370605469,1,0.03721300576168751,-1.666645474052194,25.239999771118164,2.2857220708446286,25.57999992370605,1.114288516925032,25.31999969482422,0.03721300576168751
6041,2023-06-21,25.13999938964844,25.420000076293945,25.1200008392334,25.18000030517578,537398.0,-0.004750627004990737,-6.500166897143675,-0.6666878596177529,68.85243851279002,75.53938927752912,-0.32654273432271097,-1.3299400622340691,-2.3212417891663115,-4.023089377523437,37.64584410013127,0.2999992370605469,1.1420895398846156,1.0379993438720732,-1.0246774408471282,3.1006761285912745,0.006660951512472479,2.069337736231674,-0.24621821592357662,45.65217842001099,-33.792883842439345,1.0313383923596011,6,-0.26999950408935547,-1.1799993515014684,-2.6849999427795446,-3.9299993515014684,-0.21999931335449574,2,0.049323778887152114,-11.666751438470063,25.26000022888184,-1.666645474052194,25.239999771118164,2.2857220708446286,25.57999992370605,0.049323778887152114
6042,2023-06-22,25.1200008392334,25.1200008392334,24.739999771118164,25.0,398457.0,-0.0007954873071029933,5.333306842565366,-2.999952317375815,65.4762012888226,75.24695537226299,-0.20592019915599025,-1.15327123315258,-2.233922845835256,-3.9638952522098094,39.85150489857917,0.399999618530277,1.1594390286596905,0.8810007095336907,-1.0605221230114807,2.822523542078862,-0.0897607067388968,1.8517621258062782,0.5199985504150426,42.22235879786106,-33.61057819010723,0.9707614162725862,6,-0.1500015258789027,-1.1600008010864258,-2.6450014114379883,-3.910000801086426,-0.24000167846679688,3,0.06687891487659758,-6.500166897143675,25.13999938964844,-11.666751438470063,25.26000022888184,-1.666645474052194,25.239999771118164,0.06687891487659758
6043,2023-06-23,25.26000022888184,25.34000015258789,25.040000915527344,25.29999923706055,436542.0,0.005573223924012938,3.999952316617955,-0.3333227370261464,73.5849033969996,75.30758703457414,-0.19386203320934925,-1.1356995869154183,-2.298428974303839,-4.0606129644780395,41.994981590668736,0.2999992370605469,1.1985146603372705,0.884000110626225,-0.9292423013776059,2.697242522630056,-0.02262109537569046,1.7906213166281404,0.36199916839599666,61.90480515529062,-14.131459188757233,0.9066212060019156,6,-0.12000083923339844,-1.3000001907348668,-2.7500004768371618,-4.030000686645511,-0.5,4,0.05859063851250945,5.333306842565366,25.1200008392334,-6.500166897143675,25.13999938964844,-11.666751438470063,25.26000022888184,0.05859063851250945
6044,2023-06-26,25.420000076293945,25.479999542236328,25.18000030517578,25.31999969482422,577858.0,0.006334119000884542,1.7272743035988314,-2.500071527347289,72.72726709755408,74.71114557232855,-0.25529506989982664,-1.1498816989814742,-2.3795198408233738,-4.169574485667528,43.83662408767164,0.2999992370605469,1.2019155111281918,0.9139999389648423,-0.7996036329365808,2.6276035108662654,0.05719815301413078,1.7708017249155539,0.18435932846069747,80.95240257764532,5.76440379238916,0.856801785950712,6,-0.28000068664550426,-1.4600000381469727,-2.905000686645508,-4.190000534057617,-0.9799995422363317,0,0.05664832925789498,3.999952316617955,25.26000022888184,5.333306842565366,25.1200008392334,-6.500166897143675,25.13999938964844,0.05664832925789498
6045,2023-06-27,25.57999992370605,25.6200008392334,25.239999771118164,25.479999542236328,571065.0,0.006294250469389917,3.2221821919404916,0.9999999999999645,74.07406753309748,74.26434860292109,-0.3484742339590028,-1.1482273318450211,-2.4635721717044845,-4.277247109068451,45.79102214790375,0.3800010681152344,1.2472671509063424,0.9339998245239229,-0.6374881300330593,2.505487779080905,0.14825584724543006,1.7197438018024158,-0.8400001525878871,95.45444693459062,19.238044372047682,0.7857439772784914,6,-0.4000005722045863,-1.6199998855590785,-3.0550003051757777,-4.284999847412106,-1.1800003051757777,1,0.04065679900817876,1.7272743035988314,25.420000076293945,3.999952316617955,25.26000022888184,5.333306842565366,25.1200008392334,0.04065679900817876
6046,2023-06-28,25.34000015258789,25.68000030517578,25.31999969482422,25.68000030517578,445109.0,-0.00938232102556591,1.117649698751248,-3.3999885559519796,65.82278557416632,72.66994593997393,-0.01610786657479224,-0.7281879819977561,-2.163677243287122,-3.9867425154377365,48.399415714697916,0.3600006103515625,1.2252221473343425,0.5560000419616706,-0.705817998523667,1.8178180824470083,-0.07490897828099818,1.1869090622043394,-0.582400360107421,63.82979155126199,-10.030176528946669,0.6309090202426689,6,-0.13000011444091797,-1.359999656677246,-2.815000534057617,-4.045000076293945,-1.0799999237060511,2,0.04814519755359603,3.2221821919404916,25.57999992370605,1.7272743035988314,25.420000076293945,3.999952316617955,25.26000022888184,0.04814519755359603
6047,2023-06-29,25.20000076293945,25.459999084472656,25.13999938964844,25.399999618530273,401112.0,-0.0055248377586983866,1.0000119210113565,0.5882316642170442,66.66668704432993,71.18846672267726,0.11742845715570382,-0.5004334396410108,-1.9680431706714252,-3.7957412822555447,49.33069312619669,0.3199996948242152,1.148772822261943,0.3440006256103487,-0.8333003333324243,1.5213015845531217,-0.24464985386103777,0.9326511050817352,-0.4055049499511689,24.999999999999446,-48.82556051116693,0.5886504794713865,6,0.009999275207523084,-1.220000267028805,-2.6400012969970668,-3.8750009536743093,-1.0400009155273402,3,-0.0111111380225547,1.117649698751248,25.34000015258789,3.2221821919404916,25.57999992370605,1.7272743035988314,25.420000076293945,-0.0111111380225547
6048,2023-06-30,25.239999771118164,25.440000534057614,25.13999938964844,25.13999938964844,1134397.0,0.0015872621812591525,-5.000000000000284,-0.5000047683988403,61.48147467885864,69.67507239173446,0.026964062183502335,-0.4733407411514108,-1.9424137704057074,-3.7836687540018055,49.902518916232154,0.3000011444091726,1.0868574720363213,0.3259996414184556,-0.8036652141041039,1.455664496941015,-0.23883278634282235,0.8908320691797336,-0.41008377844238453,18.518557764308085,-50.117671381149705,0.5648324277612791,6,-0.029999732971191406,-1.2599992752075195,-2.7300000190734863,-3.914999961853024,-1.0399990081787145,4,-0.014263098796201579,1.0000119210113565,25.20000076293945,1.117649698751248,25.34000015258789,3.2221821919404916,25.57999992370605,-0.014263098796201579
6049,2023-07-03,25.420000076293945,25.459999084472656,25.21999931335449,25.21999931335449,526666.0,0.007131549398100789,-1.399988555951809,2.0000000000001066,59.68992993075876,67.59730611748638,-0.1394865621011192,-0.5508435777109639,-2.0578542215285793,-3.9042740059437264,50.33584094648773,0.23999977111816762,0.95668486865058,0.42299995422363423,-0.5872858789895687,1.4332857874368372,-0.08214296238296726,0.9281428708302357,-0.5560807111181667,51.85189109764165,-13.610505678528135,0.5051429166066015,7,-0.21000003814697266,-1.380000114440918,-2.9300003051757812,-4.095000267028805,-1.0200004577636719,0,-0.025963801944580034,-5.000000000000284,25.239999771118164,1.0000119210113565,25.20000076293945,1.117649698751248,25.34000015258789,-0.025963801944580034
6050,2023-07-04,25.1200008392334,25.440000534057614,25.1200008392334,25.420000076293945,502851.0,-0.011801700871760357,-1.133336724183947,-1.4999904632931889,57.03706477080708,66.2844868128216,0.1548494009350847,-0.1730837864453605,-1.68900251609751,-3.55033234373051,50.66639509169158,0.3199996948242152,0.7953538422359934,0.06800069808959819,-0.8320950568357333,0.9680964530149296,-0.38204717937306754,0.5180485755522639,-0.2234382364576213,0.0,-61.87722741695771,0.45004787746266495,7,0.08999919891357422,-0.9900007247924805,-2.6300010681152344,-3.795001029968258,-0.9000015258789098,1,-0.027070074938601696,-1.399988555951809,25.420000076293945,-5.000000000000284,25.239999771118164,1.0000119210113565,25.20000076293945,-0.027070074938601696
6051,2023-07-05,26.0,26.040000915527344,25.21999931335449,25.21999931335449,894134.0,0.03503181255440824,-1.1025663597794224,-2.600008900982935,61.3333528306997,65.82417031747462,-0.6597046795930055,-0.9456232639069526,-2.4865696330779627,-4.368169551641259,50.89795794676636,0.9200000762939453,0.693805129494681,0.8489998817443833,-0.007674130406069679,1.7056738938948364,0.4206628756691586,1.277336887819608,-1.0720998891282214,95.65207475976739,35.7543719240697,0.4283370060752265,7,-0.45999908447265625,-1.6899995803833008,-3.510000228881836,-4.67500019073486,-1.7800006866455114,2,-0.061538476210374116,-1.133336724183947,25.1200008392334,-1.399988555951809,25.420000076293945,-5.000000000000284,25.239999771118164,-0.061538476210374116
6052,2023-07-06,25.68000030517578,26.239999771118164,25.559999465942386,26.0,709152.0,-0.012307680570162294,-1.428566562898091,-0.4102556578512984,51.63399548344194,63.385180549301545,-0.28152016764893517,-0.548192977283307,-2.085512037016386,-3.988834296661203,51.28823244481448,0.6800003051757777,0.5665014699194693,0.4620001792907722,-0.33514201336048544,1.2591423719420298,0.06342908296514338,0.860571275616401,-0.6853741460246674,50.0,-5.1687008618433055,0.39857109632562854,7,0.0,-1.080000877380371,-3.1650004386901855,-4.355000495910641,-1.6800003051757812,3,-0.05529595246958552,-1.1025663597794224,26.0,-1.133336724183947,25.1200008392334,-1.399988555951809,25.420000076293945,-0.05529595246958552
6053,2023-07-07,25.479999542236328,25.81999969482422,25.440000534057614,25.71999931335449,404683.0,-0.007788191610696438,-1.375011175948137,0.7499999999999889,54.10959038329264,61.316549803272494,-0.05255768218895085,-0.2574292247180665,-1.8315412463115983,-3.729739262090966,51.35983698242605,0.3799991607666051,0.5218729050215742,0.19599943161010813,-0.4331986549967084,0.8251975182169247,-0.11859961169330191,0.5105984749135182,-0.38574349412785125,32.142771993283404,-21.48886504389875,0.31459904330340877,7,0.20000076293945312,-0.5099992752075195,-2.5749993324279785,-3.804999351501465,-1.3199996948242188,4,-0.051805326473265856,-1.428566562898091,25.68000030517578,-1.1025663597794224,26.0,-1.133336724183947,25.1200008392334,-0.051805326473265856
6054,2023-07-10,25.739999771118164,25.86000061035156,25.420000076293945,25.459999084472656,425209.0,0.010204090798779264,-1.4444562182438356,-1.1666706403134586,57.594939000982585,59.485535521926394,-0.29322849394952755,-0.45241531117593325,-2.043108828727764,-3.939231384840067,51.286722455866915,0.44000053405761363,0.5070995090669257,0.3999997138977065,-0.17761778483278334,0.9776172126281963,0.11119096453246158,0.6888084632629514,-0.5540842251689106,55.35710028235599,2.669010686788056,0.2888087493652453,7,-0.05999946594238281,-0.7699995040893555,-2.6449999809265137,-3.914999961853024,-1.6199989318847656,0,-0.05982902182876815,-1.375011175948137,25.479999542236328,-1.428566562898091,25.68000030517578,-1.1025663597794224,26.0,-0.05982902182876815
6055,2023-07-11,25.520000457763672,26.040000915527344,25.459999084472656,26.040000915527344,598021.0,-0.008546981946804255,1.230774309503723,-1.8571399377388438,55.82824706174197,58.37503124276813,-0.09234634687057408,-0.1951670359815587,-1.7762347038979982,-3.6726838938299053,50.8579346697059,0.5800018310546875,0.448692134529022,0.15000038146972727,-0.39729911660532125,0.6972998795447758,-0.12364936756779699,0.42365013050725153,-0.24975817380090604,29.411863703172052,-23.16793966133889,0.27364974903752354,7,0.15999984741210938,-0.5300006866455078,-2.239999771118164,-3.6249999999999964,-1.3400001525878906,1,-0.043887179433520496,-1.4444562182438356,25.739999771118164,-1.375011175948137,25.479999542236328,-1.428566562898091,25.68000030517578,-0.043887179433520496
6056,2023-07-12,25.68000030517578,25.78000068664551,25.440000534057614,25.57999992370605,508102.0,0.0062695863848794,1.2666590373012327,-0.1923082566115316,58.2352964275877,57.438210063130114,-0.22243686050487455,-0.2963264308930924,-1.8800865232333095,-3.785690626381932,50.79659220447768,0.34000015258789773,0.38703983205872206,0.26300020217895437,-0.21334978525321802,0.7393501896111268,0.024825208462868176,0.5011751958950406,-0.33217742224058355,31.7073567859768,-21.26625359605525,0.23817499371608625,7,0.0,-0.5900001525878906,-2.3999996185302734,-3.784999847412106,-2.0,2,-0.056853620501205016,1.230774309503723,25.520000457763672,-1.4444562182438356,25.739999771118164,-1.375011175948137,25.479999542236328,-0.056853620501205016
6057,2023-07-13,25.76000022888184,25.959999084472656,25.71999931335449,25.79999923706055,426063.0,0.0031152617895386925,-2.999968211078025,-0.3999885559518445,57.48503814701448,56.99416155959187,-0.23987224286783615,-0.36013686912566456,-1.9063644513298321,-3.8148810950028746,50.28977863296817,0.279998779296875,0.30284967034099,0.32100009918213246,-0.17665317446686757,0.8186533728311325,0.07217346235763245,0.5698267360066325,-0.34080319489200406,54.83866005863608,2.8710742394348188,0.2488266368244997,7,-0.07999992370605824,-0.6700000762939489,-2.420000076293949,-3.805000305175785,-2.3999996185302805,3,-0.05978264370513153,1.2666590373012327,25.68000030517578,1.230774309503723,25.520000457763672,-1.4444562182438356,25.739999771118164,-0.05978264370513153
6058,2023-07-14,25.76000022888184,25.8799991607666,25.739999771118164,25.79999923706055,283197.0,0.0,-2.4999880790593654,1.0,55.345920248747376,56.51149381714617,-0.1769626242848581,-0.36465639385437854,-1.854113855775541,-3.754135192111935,49.597537129940214,0.1399993896484375,0.2697006377761646,0.3120000839233441,-0.20261153763348005,0.8266117054801683,0.054694273144932026,0.5693058947017562,-0.31999969482422586,54.83866005863608,6.267402952624842,0.25730581077841175,7,-0.07999992370605824,-0.5900001525878942,-2.3900003433227575,-3.805000305175785,-2.05999946594239,4,-0.06832298964456318,-2.999968211078025,25.76000022888184,1.2666590373012327,25.68000030517578,1.230774309503723,25.520000457763672,-0.06832298964456318
6059,2023-07-17,26.0,26.0,25.5,25.79999923706055,619561.0,0.00931676121838998,3.999980926586431,-5.000143054694489,56.44172604709757,56.44534507006733,-0.3643529054620416,-0.5742411424437783,-2.038641692118354,-3.9304187181235335,48.547958385743115,0.5,0.2518416173418707,0.5139998435974107,-0.04616535609573447,1.0741650432905558,0.2339172437508381,0.7940824434439833,0.23999977111816406,93.33318498408958,48.59828796982135,0.2800825998465734,7,-0.2700004577636719,-0.7300004959106445,-2.5349998474121094,-3.6700000762939453,-2.5,0,-0.07076923663799584,-2.4999880790593654,25.76000022888184,-2.999968211078025,25.76000022888184,1.2666590373012327,25.68000030517578,-0.07076923663799584
6060,2023-07-18,26.20000076293945,26.26000022888184,25.8799991607666,26.059999465942386,367845.0,0.0076923370361325905,1.9230825661151951,0.7000038146826907,63.354057502461124,56.669867811374154,-0.44147017419441426,-0.7380487878101611,-2.1855056184513835,-4.062977340580165,47.396947953405046,0.3800010681152379,0.26535043984287654,0.6670005798339815,0.03371011838118321,1.3002910412867799,0.35035534910758415,0.9836458105603789,-0.7000007629394496,92.6829892351056,48.28300504857399,0.3166452307263989,7,-0.36000061035155895,-0.7500009536743093,-2.66500091552734,-3.6500015258789027,-2.760000228881836,1,-0.07938930775331365,3.999980926586431,26.0,-2.4999880790593654,25.76000022888184,-2.999968211078025,25.76000022888184,-0.07938930775331365
6061,2023-07-19,26.3799991607666,26.57999992370605,26.020000457763672,26.21999931335449,395781.0,0.006870167655940174,-1.0000068119890881,1.1428454653207194,68.09815484294492,58.49921885131893,-0.6279307069323892,-0.8647210576894864,-2.296929571649528,-4.172205509128531,46.61356601612072,0.5599994659423793,0.28138473692874655,0.784998989105226,0.07549990508427129,1.4944980731261808,0.43024944709474866,1.1397485311157034,-0.8799991607666016,81.48140953073948,33.19703325379902,0.354749542010478,7,-0.37999916076660156,-0.7699995040893555,-2.5499987602233887,-3.6199989318847656,-2.839998245239258,2,-0.08339647178089171,1.9230825661151951,26.20000076293945,3.999980926586431,26.0,-2.4999880790593654,25.76000022888184,-0.08339647178089171
6062,2023-07-20,26.79999923706055,26.940000534057614,26.31999969482422,26.31999969482422,523195.0,0.015921155786789765,-1.5833392938034805,2.9999999999999556,71.42857891424632,60.42355091031378,-0.9748693718233277,-1.2146840508726946,-2.64721897169213,-4.522266390024765,47.19423244388674,0.6200008392333949,0.3442031393161997,1.1209991455078168,0.2655059157155364,1.9764923753000971,0.6932525306116766,1.548745760403957,-1.2567992401123078,90.27769131428241,36.64897418604477,0.4277466148961403,7,-0.6199989318847692,-0.9699993133544993,-2.7849984169006383,-3.9099988937377965,-2.9399986267089915,3,-0.11641787390688652,-1.0000068119890881,26.3799991607666,1.9230825661151951,26.20000076293945,3.999980926586431,26.0,-0.11641787390688652
6063,2023-07-21,26.739999771118164,26.940000534057614,26.739999771118164,26.84000015258789,395038.0,-0.002238786106359858,-2.999999999999929,-0.20833432674502544,68.75001354652306,61.663003637596056,-0.8016443958299853,-1.0942230632875223,-2.523216354217997,-4.39068921544737,47.540858555755214,0.20000076293944957,0.3259695928371471,0.9869997024536126,0.03366586603193156,1.9403335388752936,0.5103327842427703,1.4636666206644549,-1.1129917419433575,86.11106328024128,30.925061856645982,0.4766669182108409,7,-0.5499992370605504,-0.8999996185302734,-2.5149998664855957,-3.4800004959106445,-2.9799995422363246,4,-0.12640236311510133,-1.5833392938034805,26.79999923706055,-1.0000068119890881,26.3799991607666,1.9230825661151951,26.20000076293945,-0.12640236311510133
6064,2023-07-24,26.86000061035156,26.920000076293945,26.479999542236328,26.65999984741211,293249.0,0.004487690361276941,1.7500059604701619,-1.9999999999999645,76.04791445022923,63.90963334742797,-0.8337425294951935,-1.1603004758806286,-2.561670539667091,-4.4375282008428165,47.4220752926135,0.4400005340576172,0.3734916926991261,1.0350005149841266,-0.024085167637597493,2.0940861976058507,0.5054576736732663,1.5645433562949869,-1.1542130308837848,92.45284716399216,29.035096534871386,0.5295428413108615,7,-0.6700000762939453,-1.0200004577636683,-2.5350008010864222,-3.5100011825561452,-3.0,0,-0.11764705046932422,-2.999999999999929,26.739999771118164,-1.5833392938034805,26.79999923706055,-1.0000068119890881,26.3799991607666,-0.11764705046932422
6065,2023-07-25,26.6200008392334,27.10000038146973,26.540000915527344,26.940000534057614,638427.0,-0.008935210933154858,-1.3333333333333481,-1.599992370634583,61.48150188933559,64.27032284317774,-0.47080915088278275,-0.8836992579495089,-2.246389680181373,-4.128851521296255,47.21936115295388,0.5599994659423864,0.4279995245496728,0.7430006980895989,-0.36636780869883623,1.852369204878034,0.18831644469538134,1.2976849514838165,-0.8401604824902336,55.555594801414784,-3.6283872962740418,0.554684253394217,7,-0.32000064849853516,-0.7000007629394531,-2.2450008392333984,-3.2600011825561523,-2.920000076293949,1,-0.11720513677201105,1.7500059604701619,26.86000061035156,-2.999999999999929,26.739999771118164,-1.5833392938034805,26.79999923706055,-0.11720513677201105
6066,2023-07-26,26.559999465942386,26.70000076293945,26.399999618530273,26.57999992370605,502718.0,-0.0022539959203374815,1.307682150297873,0.06250149011751896,68.03276574089935,65.44229257583162,-0.30491796271122595,-0.7669333405657675,-2.1031599862539814,-4.000942618634692,46.77186352512242,0.30000114440917613,0.4525439112016514,0.6219993591308643,-0.49716545842339954,1.7411641766851282,0.0624169503537324,1.1815817679079963,-0.674546307221096,30.769174338847836,-28.354744207084973,0.5595824087771322,7,-0.2599992752075231,-0.639999389648441,-2.1849994659423864,-3.1999998092651403,-3.0599994659423864,2,-0.11746984166492602,-1.3333333333333481,26.6200008392334,1.7500059604701619,26.86000061035156,-2.999999999999929,26.739999771118164,-0.11746984166492602
6067,2023-07-27,24.920000076293945,25.76000022888184,24.57999992370605,25.0,1254505.0,-0.061746966213286125,-2.1052630258069107,3.9999046347525176,42.78351047591799,64.04646926773947,1.344818839985411,0.8970033758080476,-0.40307606012177644,-2.2990087442222986,45.95716243298737,1.9799995422363352,0.463371829085812,-1.0039999961853034,-2.1681376244565342,0.16013763208592735,-1.5860688103209206,-0.42193118204968627,2.180000305175785,13.492067096274265,-47.01879555073981,0.5820688141356162,7,0.9200000762939453,0.9200000762939453,-0.505000114440918,-1.5600004196166992,-1.9799995422363317,3,-0.055377173215957365,1.307682150297873,26.559999465942386,-1.3333333333333481,26.6200008392334,1.7500059604701619,26.86000061035156,-0.055377173215957365
6068,2023-07-28,24.8799991607666,25.18000030517578,24.84000015258789,24.979999542236328,625455.0,-0.0016051731703402572,-2.777813099363152,1.2500059604701619,38.251357292273575,62.02531718387012,1.3933945870713842,0.9577557291890919,-0.30092706290231774,-2.196836820868487,45.098433881492426,0.3400001525878906,0.4508772185401604,-1.026000881195067,-2.2445314417100626,0.1925296793199287,-1.6352661614525665,-0.41673560093756734,2.1696012115478567,11.904729466865986,-47.22325024578015,0.6092652802574982,7,0.9600009918212891,0.9600009918212891,-0.41499948501586914,-1.4899997711181605,-1.8599987030029297,4,-0.04099672768572615,-2.1052630258069107,24.920000076293945,1.307682150297873,26.559999465942386,-1.3333333333333481,26.6200008392334,-0.04099672768572615
6069,2023-07-31,24.76000022888184,25.059999465942386,24.68000030517578,25.0,528083.0,-0.004823108357414618,1.111114054560942,2.3999885559518233,39.32583788069965,59.355515003674405,1.474009838306067,1.0812079973925357,-0.1221168929908778,-2.016649567988342,44.252565537427245,0.3799991607666051,0.43239388528075295,-1.1129998207092235,-2.4195194294277442,0.19351978800929714,-1.766259625068482,-0.459740016349965,2.240208134460449,7.142867955489414,-53.44127341677553,0.6532598043592599,7,1.0799999237060511,1.0799999237060511,-0.2100005149841344,-1.3000001907348668,-2.7199993133544957,0,-0.04038772175912697,-2.777813099363152,24.8799991607666,-2.1052630258069107,24.920000076293945,1.307682150297873,26.559999465942386,-0.04038772175912697
6070,2023-08-01,24.440000534057614,24.8799991607666,24.440000534057614,24.81999969482422,429949.0,-0.012924058637566405,-1.315787360273831,1.5833313465099843,33.3333333333333,55.492757058162006,1.6965044039581834,1.420480494940822,0.25676720700351297,-1.641862753383311,43.84936141750001,0.4399986267089879,0.4143252649880935,-1.3989995002746625,-2.818530842343982,0.02053184179465717,-2.1087651713093223,-0.6892338292400026,2.5118036604919496,0.0,-61.58330197247683,0.7097656710346596,8,1.3299999237060582,1.3299999237060582,0.10999917984009144,-0.9700012207031214,-2.560001373291012,1,-0.023731583921113852,1.111114054560942,24.76000022888184,-2.777813099363152,24.8799991607666,-2.1052630258069107,24.920000076293945,-0.023731583921113852
6071,2023-08-02,24.399999618530273,24.739999771118164,24.10000038146973,24.21999931335449,681821.0,-0.0016366986355665913,-2.04762942779295,-0.4736860597603812,31.52173236998408,51.05866299768843,1.5937005416307635,1.4065836636906113,0.3622046180788878,-1.5491461780040936,42.778368497800365,0.639999389648434,0.36862554579134255,-1.359000396728515,-2.9141873033839545,0.19618650992692466,-2.1365938500562365,-0.5814069434007934,2.4513324295996135,18.072244857626536,-42.53156924717352,0.7775934533277202,8,1.2000007629394567,1.2000007629394567,0.1700000762939453,-0.9099998474121094,-2.8799991607666016,2,-0.028688478136664308,-1.315787360273831,24.440000534057614,1.111114054560942,24.76000022888184,-2.777813099363152,24.8799991607666,-0.028688478136664308
6072,2023-08-03,24.26000022888184,24.3799991607666,23.979999542236328,24.34000015258789,422829.0,-0.005737679993327305,4.000059605412171,-0.4444432670707128,30.366490578096418,46.79382711230769,1.4924588362381144,1.5122810655133776,0.5731656925571542,-1.355752017938368,41.479317806601365,0.4200000762939453,0.2699446697385781,-1.427999782562253,-3.1218474355038985,0.2658478703793925,-2.2749236090330776,-0.5810759560914285,2.4262519192484397,23.333375718831856,-36.42996353734716,0.846923826470823,8,1.2799997329711879,1.2799997329711879,0.3350000381469691,-0.7500000000000036,-2.340000152587894,3,-0.031327296855382936,-2.04762942779295,24.399999618530273,-1.315787360273831,24.440000534057614,1.111114054560942,24.76000022888184,-0.031327296855382936
6073,2023-08-04,24.15999984741211,24.34000015258789,23.920000076293945,24.28000068664551,434756.0,-0.004122027226969194,2.5000039736467747,1.5000119209404348,25.0,41.12183661783777,1.327611861994896,1.5898314102360658,0.7399154711397529,-1.2023962891360682,40.54965945352099,0.4200000762939453,0.12405672832674597,-1.4620001792907722,-3.2877066603065828,0.3637063017250384,-2.3748534197986793,-0.5491469387828651,2.3097520922466543,21.05262277308556,-33.04066974174275,0.9128532405079061,8,1.3500003814697266,1.3500003814697266,0.4350004196166992,-0.5399999618530273,-2.1599998474121094,4,-0.050496660639887225,4.000059605412171,24.26000022888184,-2.04762942779295,24.399999618530273,-1.315787360273831,24.440000534057614,-0.050496660639887225
6074,2023-08-07,24.20000076293945,24.20000076293945,23.959999084472656,24.10000038146973,307677.0,0.0016556670438732102,3.800015258731125,-0.8333306842564527,21.590912785411376,36.68954893962396,0.972922872871333,1.5057422954209407,0.7588336430956666,-1.1905029710098667,39.519622882508976,0.24000167846679332,-0.09261286887118203,-1.3449993133544957,-3.276581585652302,0.5865829589433105,-2.310790449503397,-0.3792081772055944,2.0147759903828337,29.16676600783566,-19.217143305828362,0.9657911361489026,8,1.1099996566772496,1.3099994659423864,0.394999504089359,-0.5800008773803675,-2.360000610351559,0,-0.04876034165184251,2.5000039736467747,24.15999984741211,4.000059605412171,24.26000022888184,-2.04762942779295,24.399999618530273,-0.04876034165184251
6075,2023-08-08,24.399999618530273,24.399999618530273,24.020000457763672,24.18000030517578,478578.0,0.008264415259734426,2.4545486071976628,2.199984741269301,22.033912003362104,31.57856519100872,0.47483402916538253,1.2833306064360492,0.6225821479827403,-1.3426659521348014,38.04747037114874,0.37999916076660156,-0.3051425269229213,-1.0890004158020012,-3.0874197294739005,0.909418897869898,-2.0882100726379527,-0.08979075896604982,1.5852994670891754,58.536551326305606,13.746913437885574,0.9992096568359502,8,0.4400005340576172,1.1100006103515625,0.22500038146972656,-0.7799997329711914,-2.6599998474121094,1,-0.09672125983193292,3.800015258731125,24.20000076293945,2.5000039736467747,24.15999984741211,4.000059605412171,24.26000022888184,-0.09672125983193292
6076,2023-08-09,24.21999931335449,24.540000915527344,24.1200008392334,24.540000915527344,318894.0,-0.007377061802865237,1.624987334076401,-1.454557276991251,10.909105621416742,28.03696465161969,0.3218438743244114,1.4212091999634886,0.8720001356582578,-1.114752125673828,36.45810775389951,0.4200000762939453,-0.5794366877593013,-1.1960006713867237,-3.2702680961364052,0.8782667533629578,-2.2331343837615663,-0.1588669590118812,1.5587698713324087,48.38690822281436,8.96491461053067,1.0371337123748414,8,0.33000087738037465,1.2900009155273473,0.4500007629394567,-0.5999994277954066,-2.340000152587887,2,-0.09661437732979838,2.4545486071976628,24.399999618530273,3.800015258731125,24.20000076293945,2.5000039736467747,24.15999984741211,-0.09661437732979838
6077,2023-08-10,24.21999931335449,24.29999923706055,24.10000038146973,24.29999923706055,293010.0,0.0,3.9999761581189084,0.24999850989136072,11.11112419305644,25.021383196151124,0.2370331278820963,1.3701699877454239,0.904808303658573,-1.0692262685001381,34.570320874799485,0.1999988555908203,-0.7898700441231341,-1.1190006256103544,-3.252975503701588,1.0149742524808794,-2.185988064655973,-0.05201318656473575,1.3728929604931146,48.38690822281436,14.256471837561769,1.0669874390456173,8,0.2700004577636754,1.2900009155273473,0.7050013542175328,-0.41999912261962535,-2.679998397827145,3,-0.11147807316832103,1.624987334076401,24.21999931335449,2.4545486071976628,24.399999618530273,3.800015258731125,24.20000076293945,-0.11147807316832103
6078,2023-08-11,24.0,24.28000068664551,23.979999542236328,24.28000068664551,325660.0,-0.009083374054151383,1.1428600622611274,3.5000119209400573,7.185621561490294,21.450248049572306,0.3565749057804801,1.5299976672169002,1.1454196822104024,-0.8128211203977855,32.65350254051139,0.30000114440918324,-1.0406063793115656,-1.250999927520752,-3.455854917797094,0.95385506275559,-2.353427422658921,-0.14857243238258278,1.4256030540922389,6.896687800899739,-19.0361102839668,1.1024274951381703,8,0.39999961853027344,1.510000228881836,1.1399998664855957,-0.05000019073486328,-2.6000003814697266,4,-0.08666666348775232,3.9999761581189084,24.21999931335449,1.624987334076401,24.21999931335449,2.4545486071976628,24.399999618530273,-0.08666666348775232
6079,2023-08-14,24.15999984741211,24.15999984741211,23.979999542236328,24.040000915527344,357969.0,0.006666660308837891,2.0000317894268367,-0.42856656289806744,12.269926087320286,19.109869466681968,0.1145619620443199,1.2912866545571653,1.0186322132481394,-0.9274509184524646,31.549747636230276,0.18000030517578125,-1.0909563329984877,-0.999000072479248,-3.225707875815953,1.2277077308574569,-2.1123539741475987,0.11435382918910264,1.1150429089002998,32.14283281449036,9.545800962257943,1.1133539016683522,8,0.1700000762939453,1.3500003814697266,1.1650004386901855,-0.21000003814697266,-2.8400001525878906,0,-0.08940396775886061,1.1428600622611274,24.0,3.9999761581189084,24.21999931335449,1.624987334076401,24.21999931335449,-0.08940396775886061
6080,2023-08-15,24.1200008392334,24.3799991607666,24.040000915527344,24.15999984741211,324855.0,-0.0016555880973233572,-2.4000019073595467,-0.3333280350955272,12.34567537846766,16.97919646762459,0.11666389974928038,1.230558871620385,1.0836817083392098,-0.8278027395651399,29.81535588837555,0.3399982452392578,-1.1264849765987428,-0.9349990844726577,-3.1512594552249205,1.2812612862796051,-2.043129269848791,0.1731311009034755,1.019537649077165,25.000170298567447,3.2948863888021123,1.1081301853761316,8,0.1099996566772461,1.3899993896484375,1.2049994468688965,-0.09000110626220703,-2.560001373291012,1,-0.09452738836297536,2.0000317894268367,24.15999984741211,1.1428600622611274,24.0,3.9999761581189084,24.21999931335449,-0.09452738836297536
6081,2023-08-16,24.18000030517578,24.31999969482422,24.040000915527344,24.18000030517578,267883.0,0.0024875399608108584,1.0,-0.0,27.71082260831399,16.684122248759873,0.024781778252283004,1.0511850606849933,1.0499464151195497,-0.8310306827081284,27.57709391044316,0.279998779296875,-1.1630345439475533,-0.7649996757507331,-2.9219516798567255,1.3919523283552593,-1.8434756778037311,0.31347632630226485,0.8375843419331197,50.000238418806475,26.130119012174557,1.0784760020529962,8,0.05000019073486328,1.3299999237060547,1.1549997329711914,0.07999992370605469,-2.8999996185302734,2,-0.10090986365849341,-2.4000019073595467,24.1200008392334,2.0000317894268367,24.15999984741211,1.1428600622611274,24.0,-0.10090986365849341
6082,2023-08-17,23.68000030517578,24.29999923706055,23.68000030517578,24.29999923706055,399180.0,-0.020678246223717944,-1.0000000000000115,-100.0,21.698100476028102,16.31724452387411,0.4848431217760769,1.3760064241619112,1.5606259295904898,-0.28169976252283746,25.059848631012336,0.6199989318847692,-1.161792617673541,-1.1089997291564941,-3.149205163896287,0.9312057055832987,-2.1291024465263924,-0.08889701178659593,1.227825884851626,0.0,-24.335087919690903,1.020102717369897,8,0.43000030517578125,1.7100000381469727,1.7049999237060547,0.5799999237060547,-2.1599998474121094,3,-0.07601356086197986,1.0,24.18000030517578,-2.4000019073595467,24.1200008392334,2.0000317894268367,24.15999984741211,-0.07601356086197986
6083,2023-08-18,23.36000061035156,23.70000076293945,23.21999931335449,23.70000076293945,617555.0,-0.013513500451867833,1.8235366715659325,0.5483882876286662,19.827565653551105,16.121317064778527,0.7592748654952395,1.5070698822929955,1.893609738563434,0.08371611530297329,22.66771683521934,0.48000144958496094,-1.1609171065416355,-1.2599994659423857,-3.1759162419715743,0.655917310086803,-2.2179578539569818,-0.30204107792778956,1.400486473493654,12.06907891491576,-13.844178404303765,0.9579583880145947,8,0.519999504089359,1.7999992370605504,2.024999618530277,0.899999618530277,-2.0200004577636683,4,-0.07791094380441566,-1.0000000000000115,23.68000030517578,1.0,24.18000030517578,-2.4000019073595467,24.1200008392334,-0.07791094380441566
6084,2023-08-21,23.70000076293945,23.86000061035156,23.34000015258789,23.3799991607666,497341.0,0.014554800672275103,-1.6000047683761118,-0.9411807604707678,34.18802722130884,17.47177431121705,0.38095219730567464,0.9678123487619921,1.5559827602296927,-0.21226180796160676,20.9235105004327,0.5200004577636683,-1.1349003813578094,-0.7619993209838896,-2.401352054768587,0.877353412800808,-1.5816756878762384,0.057677045908459235,0.8448180330370612,41.37944075215304,11.684843292071626,0.8196763668923485,8,0.1799993515014684,1.4599990844726598,1.7249994277954137,0.5599994659423864,-2.140001296997063,0,-0.097046458665342,1.8235366715659325,23.36000061035156,-1.0000000000000115,23.68000030517578,1.0,24.18000030517578,-0.097046458665342
6085,2023-08-22,23.5,23.76000022888184,23.36000061035156,23.76000022888184,539521.0,-0.008438850485279259,2.0769174338847227,-0.8124966472555379,31.999993896479722,19.815206341779604,0.4915545570086479,0.9719164203419624,1.746410249062091,0.02338088791072579,18.853652057659172,0.39999961853028054,-1.0856223671259784,-0.8060000419616706,-2.1474269508992556,0.5354268669759144,-1.4767134964304631,-0.13528658749287814,0.8593440684094276,25.454599049447367,-5.474267532335553,0.6707134544687925,8,0.2999992370605469,1.6599998474121094,1.9999995231628418,0.7600002288818359,-2.200000762939453,1,-0.09276597043301194,-1.6000047683761118,23.70000076293945,1.8235366715659325,23.36000061035156,-1.0000000000000115,23.68000030517578,-0.09276597043301194
6086,2023-08-23,23.440000534057614,23.60000038146973,23.34000015258789,23.440000534057614,326152.0,-0.002553168763505753,-1.5999923706347003,-0.0,33.0578447259405,22.25373084543339,0.47972370046582924,0.8286752983370356,1.8017446973233469,0.11328705347556323,17.160002763199344,0.2600002288818395,-1.031051495915694,-0.709999561309818,-1.5961498752479706,0.17615075262833457,-1.1530747182788943,-0.2669244043407417,0.759835268644121,20.370484837460197,-11.043315627866171,0.4430751569690757,8,0.35999870300293324,1.7199993133544957,2.2049994468689,0.8299999237060582,-2.319999694824215,2,-0.08020482189766343,2.0769174338847227,23.5,-1.6000047683761118,23.70000076293945,1.8235366715659325,23.36000061035156,-0.08020482189766343
6087,2023-08-24,23.540000915527344,23.57999992370605,23.440000534057614,23.520000457763672,309678.0,0.004266227781199561,1.8000305180439924,100.0,37.19009502071292,25.58756122979146,0.3052187369126713,0.6534928316560809,1.6794471370053223,0.05046537154234443,18.096882775245582,0.1399993896484375,-0.9916955369929426,-0.5409992218017585,-1.3887796606485097,0.3067812170449926,-0.9648894412251323,-0.11710900237838473,0.5226577786657778,50.00014901131051,16.562086695907226,0.42389021942337485,8,0.2599983215332031,1.6199989318847656,2.2649989128112793,0.8899993896484375,-2.2800006866455043,3,-0.09600680293054298,-1.5999923706347003,23.440000534057614,2.0769174338847227,23.5,-1.6000047683761118,23.70000076293945,-0.09600680293054298
6088,2023-08-25,23.86000061035156,24.0,23.479999542236328,23.559999465942386,719292.0,0.013593869259926006,-1.2608666807644304,14.999713904252935,43.7036937614088,29.080202082467963,-0.041044576427250234,0.26684037554180406,1.3320271013542069,-0.23618492919941403,18.68325449459255,0.5200004577636719,-0.8944426480572218,-0.16999959945679066,-0.9339776845187409,0.5939784856051595,-0.5519886419877658,0.21198944307418444,-0.6400012969970703,78.7879663612976,42.958574865609435,0.38198904253097526,8,-0.06000137329101207,1.2999992370605504,2.144999504089359,0.7500000000000036,-2.560001373291012,4,-0.09807209106158565,1.8000305180439924,23.540000915527344,-1.5999923706347003,23.440000534057614,2.0769174338847227,23.5,-0.09807209106158565
6089,2023-08-28,23.76000022888184,24.020000457763672,23.71999931335449,23.940000534057614,263664.0,-0.004191130717169145,-1.3076821502978015,-0.599998728439086,37.69231220674502,31.896495063387665,-0.004191928349765561,0.3036503215326256,1.4138406788922033,-0.09637187766999133,19.033254360321173,0.30000114440918324,-0.802039441712477,-0.2199999809265094,-0.9101406081694954,0.47014064631647656,-0.5650702945480042,0.12507033269498535,-0.52440090179444,61.76468938280523,27.617588613808692,0.3450703136214939,8,0.009999275207515979,1.3999996185302699,2.2550001144409144,0.850000381469723,-3.0,0,-0.10185185408173014,-1.2608666807644304,23.86000061035156,1.8000305180439924,23.540000915527344,-1.5999923706347003,23.440000534057614,-0.10185185408173014
6090,2023-08-29,23.86000061035156,23.920000076293945,23.65999984741211,23.81999969482422,383951.0,0.004208770223333769,2.250005960470162,-0.22222693171702376,42.857164482423194,33.57942193828869,-0.1619864836304501,0.1665067620349383,1.295795760981516,-0.15493520508323044,19.08426960490483,0.26000022888183594,-0.6671232933188058,-0.09099960327148793,-0.7476861046994863,0.5656868981565104,-0.4193428539854871,0.23734364744251124,-0.5930252380371073,76.47062123439008,42.30201200589419,0.32834325071399917,8,-0.10000133514403942,1.2999992370605504,2.154999732971195,0.7500000000000036,-3.360000610351559,1,-0.09639568673821941,-1.3076821502978015,23.76000022888184,-1.2608666807644304,23.86000061035156,1.8000305180439924,23.540000915527344,-0.09639568673821941
6091,2023-08-30,23.70000076293945,23.920000076293945,23.57999992370605,23.899999618530273,381902.0,-0.006705777171803318,1.8333373069801375,-4.999856952127178,40.298528707393274,35.64613618621815,-0.08631150149394884,0.28604105126430923,1.439388398081629,0.04279854030853514,18.719378991781436,0.3400001525878942,-0.570159928924383,-0.21599950790405487,-0.8459998177192283,0.41400080191111854,-0.5309996628116416,0.09900064700353184,-0.40290438720703037,44.827631565966044,11.942933345850946,0.3150001549075867,8,-0.08000087738036754,1.2599992752075195,2.4099993705749547,0.9899997711181676,-3.44000053405761,2,-0.10126588390798164,2.250005960470162,23.86000061035156,-1.3076821502978015,23.76000022888184,-1.2608666807644304,23.86000061035156,-0.10126588390798164
6092,2023-08-31,23.5,23.78000068664551,23.459999084472656,23.63999938964844,969941.0,-0.008438850485279259,-1.9090893327785037,0.7000009536797788,40.601503220264306,37.95435147140851,0.0955155599251647,0.44921672477023833,1.6209643549260235,0.27624052677783695,18.263827240320474,0.3200016021728551,-0.47549201769405514,-0.37800025939941406,-1.01230337323641,0.25630285443758183,-0.6951518163179138,-0.06084870248091434,-0.1739874609863321,7.143003113057812,-27.829845448772762,0.3171515569184987,8,0.18000030517578125,0.9899997711181641,2.6100001335144043,1.1900005340576172,-3.6000003814697266,3,-0.10127656003262131,1.8333373069801375,23.70000076293945,2.250005960470162,23.86000061035156,-1.3076821502978015,23.76000022888184,-0.10127656003262131
6093,2023-09-01,22.940000534057614,23.63999938964844,22.8799991607666,23.63999938964844,606258.0,-0.023829764508186635,1.171432775387521,5.000013623978125,30.06536721765768,37.496278137669485,0.6589704847837865,0.962477286402585,2.1511386031864568,0.8693190899400385,18.07876045290283,0.7600002288818395,-0.5070738032474793,-0.8769997596740744,-1.6220913318538592,-0.13190818749428956,-1.2495455457639686,-0.5044539735841802,1.0799999237060582,5.2632723707476865,-28.825494503517575,0.37254578608989275,9,0.5099992752075231,1.0899991989135778,2.899999618530277,1.7500000000000036,-3.370000839233395,4,-0.073234536445698,-1.9090893327785037,23.5,1.8333373069801375,23.70000076293945,2.250005960470162,23.86000061035156,-0.073234536445698
6094,2023-09-04,23.020000457763672,23.1200008392334,22.8799991607666,22.979999542236328,288304.0,0.0034873549190763686,1.0,-0.05714425846251042,32.25806054662141,37.52495220990746,0.5278809951836045,0.8322098509327098,2.03647007406558,0.8231992846357308,17.883692426330665,0.24000167846679688,-0.47454994742134815,-0.7379998207092271,-1.540091328160024,0.06409168674156973,-1.1390455744346255,-0.3369540669838287,0.9771999740600599,13.461651322304954,-20.87718632367963,0.4010457537253988,9,0.42999935150146484,0.9499988555908203,2.8199996948242188,1.6700000762939453,-3.030000686645508,0,-0.07471768837967341,1.171432775387521,22.940000534057614,-1.9090893327785037,23.5,1.8333373069801375,23.70000076293945,-0.07471768837967341
6095,2023-09-05,22.040000915527344,22.399999618530273,21.920000076293945,22.399999618530273,761308.0,-0.04257165607074587,1.6666737309463133,-8.999761586877742,23.3830951994602,36.449980040298534,1.429307169267343,1.714228228944755,2.9645404765857606,1.8285308114712464,18.601783770089636,1.1000003814697266,-0.4299750544538341,-1.5999994277954102,-2.6579811408580163,-0.542017714732804,-2.1289902843267114,-1.0710085712641089,1.9348554908752469,6.000041961669922,-25.268923020376818,0.5289908565313024,9,0.9299993515014648,1.3599987030029297,3.799999237060547,2.6499996185302734,-1.8600006103515625,1,-0.05807625378743675,1.0,23.020000457763672,1.171432775387521,22.940000534057614,-1.9090893327785037,23.5,-0.05807625378743675
6096,2023-09-06,21.8799991607666,22.040000915527344,21.520000457763672,22.0,1002074.0,-0.007259607446205685,4.199935151012312,0.3333368654731566,25.543477415813626,35.15591141753195,1.5027854851775082,1.7812606682392627,3.0774202845775136,2.005846449949736,19.819293773236303,0.5200004577636719,-0.45917151385642896,-1.6430011749267592,-2.9247943696132026,-0.36120798024031586,-2.283897772269981,-1.0021045775835375,2.0126629924316433,15.929144537345605,-18.498072127404548,0.6408965973432208,9,0.8900012969970703,1.2500009536743164,3.8900012969970703,2.8100013732910156,-2.2099990844726562,2,-0.06307126205201607,1.6666737309463133,22.040000915527344,1.0,23.020000457763672,1.171432775387521,22.940000534057614,-0.06307126205201607
6097,2023-09-07,21.520000457763672,22.07999992370605,21.479999542236328,21.86000061035156,1007742.0,-0.01645332343743644,-1.8571311795533023,2.8333147897957267,25.2688232688253,33.10759247391156,1.7278118018319475,2.032835375661527,3.3896555612436714,2.3793253644949317,21.081766660521307,0.600000381469723,-0.47856358947640487,-1.867999935150145,-3.3874126864148373,-0.34858718388545284,-2.627706310782493,-1.1082935595177972,2.2303019937084976,1.8518943681995481,-33.9409952657248,0.7597063756323468,9,1.2299995422363281,1.489999771118164,4.079999923706058,3.1700000762939453,-1.989999771118164,3,-0.058550195263925686,4.199935151012312,21.8799991607666,1.6666737309463133,22.040000915527344,1.0,23.020000457763672,-0.058550195263925686
6098,2023-09-08,21.920000076293945,21.920000076293945,21.479999542236328,21.600000381469727,420758.0,0.018587342473125545,1.7500059604701619,-0.9411751506243857,26.455021649412217,31.859004634207913,1.143985618076421,1.5484051078205674,2.9442662836392834,1.9994202518674626,22.20334447944905,0.4400005340576172,-0.4944371353043202,-1.3640003204345703,-2.9881654139838574,0.26016477311471675,-2.176082867209214,-0.5519177736599268,1.6486781424393584,26.82927963918575,-7.91586281029678,0.8120825467746426,9,0.7799997329711914,1.0900001525878906,3.619999885559082,2.770000457763672,-1.8799991607666016,4,-0.09215330523416665,-1.8571311795533023,21.520000457763672,4.199935151012312,21.8799991607666,1.6666737309463133,22.040000915527344,-0.09215330523416665
6099,2023-09-11,22.0,22.280000686645508,21.959999084472656,22.0,697622.0,0.0036496315432303916,-6.999856952126645,0.0,29.508195866994186,30.375785899160242,0.8806888435078228,1.3684473113857685,2.813067634882195,1.9379486420349963,23.018619505689504,0.3600006103515625,-0.5343543649644715,-1.1760004043579109,-2.8416335355633464,0.4896327268475247,-2.008816969960627,-0.34318383875519487,1.401583924613547,56.52178420010573,19.750425824105484,0.8328165656027171,9,0.6999998092651367,1.010000228881836,3.510000228881836,2.690000534057617,-1.9599990844726562,0,-0.11045455932617188,1.7500059604701619,21.920000076293945,-1.8571311795533023,21.520000457763672,4.199935151012312,21.8799991607666,-0.11045455932617188
6100,2023-09-12,21.84000015258789,22.1200008392334,21.780000686645508,22.07999992370605,417775.0,-0.0072727203369140625,1.1249903142937183,-100.0,28.723400477750204,29.089660540311012,0.8091044073165072,1.421772163421224,2.928625289971137,2.1189279265868812,24.5110956350008,0.3400001525878906,-0.6292142600660142,-1.2220002174377456,-2.927219752742772,0.483219317867281,-2.074609985090259,-0.3693904497852323,1.407857021435479,45.0000119209119,5.899835749089135,0.8526097676525142,9,0.7899999618530273,1.1700000762939453,3.570000171661377,2.8500003814697266,-1.239999771118164,1,-0.08470697658170645,-6.999856952126645,22.0,1.7500059604701619,21.920000076293945,-1.8571311795533023,21.520000457763672,-0.08470697658170645
6101,2023-09-13,21.739999771118164,22.0,21.63999938964844,21.76000022888184,617455.0,-0.004578772013327015,-2.2727146622278442,0.08333532015673667,26.06381602609001,27.474361963180534,0.6725682287099239,1.401454463220638,2.9537358207041393,2.240497286096872,26.14252323457923,0.36000061035155895,-0.7128886211645913,-1.2000005722045906,-2.91752673075748,0.5175255863482988,-2.058763651481037,-0.3412374929281441,1.3664287923622425,32.49998211863215,-5.005729288611228,0.8587630792764455,9,0.8199996948242188,1.2700004577636719,3.435000419616699,3.010000228881836,-1.1399993896484375,2,-0.0717571059046127,1.1249903142937183,21.84000015258789,-6.999856952126645,22.0,1.7500059604701619,21.920000076293945,-0.0717571059046127
6102,2023-09-14,21.8799991607666,21.940000534057614,21.600000381469727,21.76000022888184,483358.0,0.006439714403053021,1.8333147897958104,-5.99980926950095,22.346347880152408,26.616693147902172,0.3113469483561495,1.1801986397406736,2.749245443881236,2.1234192564635457,27.18797356955499,0.3400001525878871,-0.8317391789366013,-0.9700011253356919,-2.7127158169483963,0.7727135662770124,-1.841358471142044,-0.09864377952933978,1.0963150810142785,49.99988079088098,16.984263303290078,0.8713573458063517,9,0.4200010299682617,1.0500001907348633,3.150001049041748,2.960000991821289,-1.539999008178711,3,-0.10100544649176424,-2.2727146622278442,21.739999771118164,1.1249903142937183,21.84000015258789,-6.999856952126645,22.0,-0.10100544649176424
6103,2023-09-15,21.540000915527344,21.959999084472656,21.540000915527344,21.799999237060547,1380842.0,-0.015539225698368186,-2.2307760024648973,-2.1666719649045367,20.942400534457306,25.35939759099505,0.4826239306593507,1.4512630011681544,3.0259198369957403,2.471501433602782,27.56749440770221,0.4199981689453125,-0.95231133407475,-1.2189993858337402,-3.0379862023385833,0.5999874306711028,-2.12849279408616,-0.3095059775813205,1.316608150289973,0.0,-28.165434857556974,0.9094934082524208,9,0.39999866485595703,1.389998435974121,3.4599990844726562,3.299999237060547,-1.0400009155273438,4,-0.09331476989088261,1.8333147897958104,21.8799991607666,-2.2727146622278442,21.739999771118164,1.1249903142937183,21.84000015258789,-0.09331476989088261
6104,2023-09-18,21.399999618530273,21.71999931335449,21.280000686645508,21.540000915527344,420163.0,-0.006499595684610671,-1.315787360273837,0.5384700030811215,18.134691471431097,24.77624162121404,0.4119866798730243,1.4863236817383836,3.0912829870464904,2.6140644990261634,28.494599542556458,0.4399986267089808,-1.0783558978858174,-1.2440006256103509,-3.1028790456581525,0.6148777944374508,-2.1734398356342517,-0.31456141558645,1.3464806854005644,14.28558453413018,-7.448616232652775,0.9294392100239006,9,0.3800010681152344,1.4300003051757812,3.5550003051757812,3.630000114440918,-1.2199993133544922,0,-0.06355134239466553,-2.2307760024648973,21.540000915527344,1.8333147897958104,21.8799991607666,-2.2727146622278442,21.739999771118164,-0.06355134239466553
6105,2023-09-19,21.31999969482422,21.600000381469727,21.280000686645508,21.459999084472656,717940.0,-0.0037383142585097895,-1.9091224358863206,0.9999863762074086,18.518494223456642,23.995687933174374,0.42366698045969997,1.4699970285593373,3.1012686013053496,2.696187003083928,29.47180659091147,0.31999969482421875,-1.1328925001326233,-1.2150005340576158,-3.1176806085839424,0.6876795404687108,-2.166340571320781,-0.2636604967944507,1.279832647378086,5.555423100663069,-12.709955624475718,0.951340037263164,9,0.46000099182128906,1.510000228881836,3.6000003814697266,4.080000877380371,-1.3500003814697301,1,-0.06003746705529345,-1.315787360273837,21.399999618530273,-2.2307760024648973,21.540000915527344,1.8333147897958104,21.8799991607666,-0.06003746705529345
6106,2023-09-20,21.559999465942386,21.559999465942386,21.100000381469727,21.36000061035156,601120.0,0.011257025072867632,3.6000171662357934,-1.428569482288879,24.607308145332183,23.922186252786247,0.1491906769835687,1.140399613204547,2.78744173320133,2.4629203596048335,30.541115639729266,0.4599990844726598,-1.2060332758350327,-0.8810007095336871,-2.781182983231396,1.0191815641640218,-1.8310918463825416,0.06909042731516735,0.9078497107042374,53.48834630406329,32.41915523271183,0.9500911368488537,9,0.13000106811523082,1.1500005722045863,3.310000896453854,3.8400011062622035,0.5200004577636648,2,-0.04452686030856068,-1.9091224358863206,21.31999969482422,-1.315787360273837,21.399999618530273,-2.2307760024648973,21.540000915527344,-0.04452686030856068
6107,2023-09-21,21.280000686645508,21.559999465942386,21.200000762939453,21.559999465942386,656100.0,-0.012986956689826634,1.5714305177111318,-1.400001907359515,26.553655269620776,23.93314554392053,0.43758170267770424,1.309544644851254,2.986258619194892,2.745857052264732,31.668211478259845,0.35999870300293324,-1.1545619273894658,-1.047999477386476,-2.941785845194879,0.8457868904219268,-1.9948926612906774,-0.10110629348227462,1.023706634579888,20.930299609436513,-2.04990564061454,0.9468931839042012,9,0.4099998474121094,1.419999122619629,3.5899996757507324,4.1399993896484375,0.8799991607666016,3,-0.03195490052791783,3.6000171662357934,21.559999465942386,-1.9091224358863206,21.31999969482422,-1.315787360273837,21.399999618530273,-0.03195490052791783
6108,2023-09-22,21.520000457763672,21.63999938964844,21.21999931335449,21.21999931335449,490222.0,0.011278184369081234,-1.7999898275127444,-1.0714373297002715,29.72971301080905,23.95775855989996,0.15072541145888962,0.9330893750288247,2.666191978304372,2.5089432370675837,33.904465437251204,0.4200000762939524,-1.1068156724237639,-0.6909996986389153,-2.472045249335185,1.0900458520573544,-1.5815224739870501,0.19952307670921954,0.639262030691043,67.74206449310624,41.75849731831245,0.8905227753481354,9,0.09000015258789062,1.0399999618530273,3.2300000190734863,3.869999885559082,0.1399993896484375,4,-0.05483272676930073,1.5714305177111318,21.280000686645508,3.6000171662357934,21.559999465942386,-1.9091224358863206,21.31999969482422,-0.05483272676930073
6109,2023-09-25,21.34000015258789,21.520000457763672,21.18000030517578,21.420000076293945,571172.0,-0.008364326270766553,1.4285665628980728,-0.26666539510575893,37.931011803208854,24.980826484950924,0.25396653957389503,0.9723462060183259,2.754645895341845,2.6906947841213196,36.33122758329206,0.3400001525878906,-1.0322198623609005,-0.75,-2.4128450710186584,0.9128450710186584,-1.5814225355093292,0.08142253550932921,0.6921508830286243,44.44448369037288,15.274953602942162,0.8314225355093297,9,0.21000003814697266,1.2200002670288086,3.179999828338623,3.8199996948242188,0.4400005340576172,0,-0.03936270602538039,-1.7999898275127444,21.520000457763672,1.5714305177111318,21.280000686645508,3.6000171662357934,21.559999465942386,-0.03936270602538039
6110,2023-09-26,21.559999465942386,21.57999992370605,21.13999938964844,21.21999931335449,704783.0,0.010309246100348224,1.3157857752346593,-4.250005960470251,44.594591111483496,27.03980149443909,-0.011094459350733388,0.6020701372118005,2.4373215080667734,2.470869685230074,38.67888126400571,0.4400005340576101,-0.984443332571125,-0.41500062942504456,-1.8672224526034675,1.0372211937533784,-1.1411115410142578,0.3111102821641687,0.3602934911765132,85.18517210320904,52.09605897548019,0.726110911589212,9,-0.02999973297119496,1.0000009536743129,2.9600005149841273,3.600000381469723,0.5200004577636648,1,-0.0640073838103078,1.4285665628980728,21.34000015258789,-1.7999898275127444,21.520000457763672,1.5714305177111318,21.280000686645508,-0.0640073838103078
6111,2023-09-27,21.299999237060547,21.68000030517578,21.280000686645508,21.5,630773.0,-0.01205938011698715,-2.333359824522364,-0.5882372740634239,46.15382050362065,29.685076230380005,0.2010729955286017,0.7094216752374436,2.589166031313482,2.7356015421569992,40.84471557105367,0.39999961853027344,-0.9677153643770495,-0.5550007820129395,-1.7869869876798568,0.6769854236539778,-1.1709938848463963,0.06099232082051742,0.5218586109804519,29.62955113804896,-7.104725094525762,0.6159931028334587,9,0.23000049591064453,1.2600011825561523,3.1800003051757812,3.8600006103515625,0.9000015258789062,2,-0.0624413132086854,1.3157857752346593,21.559999465942386,1.4285665628980728,21.34000015258789,-1.7999898275127444,21.520000457763672,-0.0624413132086854
6112,2023-09-28,21.1200008392334,21.3799991607666,21.1200008392334,21.299999237060547,706504.0,-0.008450629308660473,-1.8888959532059637,0.8999885559518587,34.84847390179169,31.23019549341716,0.2927100027761149,0.7399098900137631,2.643147260719555,2.916778181190189,42.95564896443725,0.2599983215332031,-0.9395181180215673,-0.6159992218017578,-1.6171019410578609,0.38510349745434524,-1.1165505814298093,-0.11544786217370628,0.6152341128190493,0.0,-36.41797998260357,0.500551359628051,9,0.28999900817871094,1.4399995803833008,3.3599987030029297,4.039999008178711,1.3199996948242152,3,0.045454500299513256,-2.333359824522364,21.299999237060547,1.3157857752346593,21.559999465942386,1.4285665628980728,21.34000015258789,0.045454500299513256
6113,2023-09-29,21.26000022888184,21.440000534057614,21.200000762939453,21.21999931335449,781859.0,0.006628758716163086,-5.000143054694489,-0.22222928653933652,36.29627536513446,33.2481492593842,0.12160353980624805,0.4928652413353021,2.3780935648128043,2.7755896421798276,44.018518931252146,0.3199996948242152,-0.8891948894997661,-0.3919998168945291,-1.2375852894066028,0.4535856556175446,-0.8147925531505642,0.030792919361505966,0.42000007629394176,24.999914850426894,-8.508449154893253,0.4227927362560362,9,0.13000011444091442,1.3000001907348597,3.2199993133544886,3.89999961853027,1.4799995422363246,4,0.04233300135658591,-1.8888959532059637,21.1200008392334,-2.333359824522364,21.299999237060547,1.3157857752346593,21.559999465942386,0.04233300135658591
6114,2023-10-02,21.299999237060547,21.3799991607666,21.040000915527344,21.299999237060547,717922.0,0.0018814208724404757,3.2499821185895144,0.0,39.53484245856318,35.583299063284926,0.07367549547771901,0.3345538445752929,2.207058115864829,2.7419669086901237,45.22992655601315,0.3399982452392578,-0.8381000089417263,-0.26600074768066406,-0.8281169542400875,0.29611545887875934,-0.5470588509603758,0.01505735559904764,0.3104010772705088,40.62477648236893,8.21600960897765,0.2810581032797116,10,0.060001373291015625,1.230001449584961,3.1800003051757812,3.8600006103515625,1.1000003814697266,0,0.016901437711095646,-5.000143054694489,21.26000022888184,-1.8888959532059637,21.1200008392334,-2.333359824522364,21.299999237060547,0.016901437711095646
6115,2023-10-03,20.76000022888184,21.440000534057614,20.700000762939453,21.3799991607666,1132060.0,-0.025352067019755897,-1.0000051550111768,-100.0,33.774803485782755,36.601909656668326,0.5876863292599026,0.8155555623761472,2.614781253756739,3.282712115509465,45.37614613424804,0.7399997711181605,-0.7601248558621982,-0.7419997215270975,-1.3650513164394091,-0.11894812661478582,-1.0535255189832533,-0.43047392407094165,0.770544169616695,6.122397343724209,-25.18944523191727,0.31152579745615616,10,0.4300003051757777,1.5500001907348597,3.704999446868893,4.39999961853027,1.5399990081787074,1,0.04913296948545387,3.2499821185895144,21.299999237060547,-5.000143054694489,21.26000022888184,-1.8888959532059637,21.1200008392334,0.04913296948545387
6116,2023-10-04,20.5,21.059999465942386,20.5,20.780000686645508,866054.0,-0.012524095665476964,-2.9999863761146295,0.45161478874539573,28.025446754797784,36.76544204391021,0.7616039730531412,1.0191195795301624,2.738691464614117,3.545466991696017,45.21456683786174,0.5599994659423864,-0.6620911683520774,-0.932999992370604,-1.6742391739600109,-0.19176081078119722,-1.3036195831653075,-0.5623804015759006,0.9400005340576136,0.0,-27.75212223915196,0.370619590794704,10,0.5900001525878906,1.7100000381469727,3.9599995613098145,4.659999847412109,1.8199996948242188,2,0.07707316701005129,-1.0000051550111768,20.76000022888184,3.2499821185895144,21.299999237060547,-5.000143054694489,21.26000022888184,0.07707316701005129
6117,2023-10-05,20.26000022888184,20.700000762939453,20.26000022888184,20.700000762939453,931430.0,-0.011707305908202903,-1.0000000000000162,1.5714266251592164,28.947323841331055,36.67850991396822,0.9406168128432846,1.2225648489935175,2.889876688960893,3.7839796972386956,45.10475950875783,0.44000053405761363,-0.5675286831913375,-1.1099997520446756,-2.015979660717317,-0.20401984337203416,-1.5629897063809963,-0.6570097977083549,1.1800003051757741,0.0,-29.971154165403274,0.45298995433632117,10,0.7100000381469691,1.760000228881836,4.029999732971188,4.89999961853027,1.840000152587887,3,0.09575520790429337,-2.9999863761146295,20.5,-1.0000051550111768,20.76000022888184,3.2499821185895144,21.299999237060547,0.09575520790429337
6118,2023-10-06,19.899999618530273,20.34000015258789,19.780000686645508,20.26000022888184,780296.0,-0.01776903288670073,1.1538422037193266,0.8181822122616506,26.993826264820115,35.46326707636946,1.1696558868453764,1.5003989942910607,3.156337896796373,4.141023459611738,45.15731434430475,0.5599994659423828,-0.5283179123793502,-1.3690003395080552,-2.4502451332464616,-0.2877555457696488,-1.9096227363772584,-0.828377942638852,1.304000854492184,7.228851982838472,-23.70499829321947,0.5406223968692028,10,0.8300008773803711,1.8100004196166992,4.185000419616699,5.260000228881836,2.54000091552734,4,0.12763823940791275,-1.0000000000000162,20.26000022888184,-2.9999863761146295,20.5,-1.0000051550111768,20.76000022888184,0.12763823940791275
6119,2023-10-09,19.56999969482422,19.84000015258789,19.540000915527344,19.780000686645508,907610.0,-0.016582911056881033,-1.222228501592998,0.5833350993938823,25.071186057531477,33.29399984815257,1.3658065601350167,1.7275895576848974,3.390903726290869,4.464520862413778,46.336008096510504,0.3599987030029297,-0.497233537475104,-1.5775002479553208,-2.843257745543756,-0.3117427503668857,-2.21037899674954,-0.9446214991611015,1.3492008209228494,1.5788834378861785,-31.21993373059396,0.6328787487942183,10,1.0400009155273438,1.7600011825561523,4.170000076293945,5.420000076293945,2.950000762939453,0,0.16198263289356785,1.1538422037193266,19.899999618530273,-1.0000000000000162,20.26000022888184,-2.9999863761146295,20.5,0.16198263289356785
6120,2023-10-10,19.989999771118164,19.989999771118164,19.520000457763672,19.68000030517578,891068.0,0.021461424774831483,2.032258858419113,-1.4761809611175194,28.726261488044187,31.35760440197741,0.7819076257499766,1.224675523328525,2.888698473993788,4.041671900973213,47.164758307931166,0.4699993133544922,-0.4886100624306948,-1.065000152587892,-2.3868250266537245,0.25682472147794044,-1.7259125896208083,-0.4040877155549758,0.6533608245849578,30.519455587853827,0.3237736502790689,0.660912437032916,10,0.49000072479248047,0.9700002670288086,3.7199997901916504,5.0,2.1300010681152344,1,0.12056027388725199,-1.222228501592998,19.56999969482422,1.1538422037193266,19.899999618530273,-1.0000000000000162,20.26000022888184,0.12056027388725199
6121,2023-10-11,20.18000030517578,20.3799991607666,19.899999618530273,20.020000457763672,785588.0,0.009504779201255031,-1.3999885559518588,0.5161294292095564,34.72220235398839,31.343574229999266,0.4652542007360516,0.9610868090235982,2.618295240447061,3.8527724948036486,47.41491055503321,0.4799995422363281,-0.5172922874603536,-0.7969996452331536,-2.132665799854724,0.5386665093884169,-1.4648327225439388,-0.12916656792236836,0.23868826293945133,55.93217599327579,23.549751947192327,0.6678330773107845,10,0.3000001907348633,0.7200002670288086,3.0049996376037598,4.329999923706055,1.8400001525878906,2,0.10505445489716014,2.032258858419113,19.989999771118164,-1.222228501592998,19.56999969482422,1.1538422037193266,19.899999618530273,0.10505445489716014
6122,2023-10-12,19.670000076293945,20.34000015258789,19.670000076293945,20.26000022888184,742320.0,-0.025272558036137927,-1.2711861119193095,-3.6875044703526436,26.09816790890855,30.210451179307498,0.8358389490254226,1.367123410932333,3.0448220824097945,4.363793495633125,47.72975635391779,0.6700000762939453,-0.6071658166531257,-1.1964999198913588,-2.5823422944035066,0.1893424546207889,-1.8894211071474345,-0.5035787326352832,-0.14999961853027344,17.441842412844018,-10.03540987457594,0.6929211872560743,10,0.8100004196166992,1.2300004959106445,3.2800002098083496,4.640000343322754,2.090000152587894,3,0.1347229084012065,-1.3999885559518588,20.18000030517578,2.032258858419113,19.989999771118164,-1.222228501592998,19.56999969482422,0.1347229084012065
6123,2023-10-13,19.530000686645508,19.86000061035156,19.459999084472656,19.71999931335449,606999.0,-0.007117406665247739,-1.4242382207425688,0.32203148740826154,26.370740146641936,28.74777314464958,0.7874383303162098,1.421709489161529,3.101224043995117,4.501774509156089,48.07267065581631,0.4000015258789027,-0.6985528301323747,-1.2359992980957024,-2.7052115849501597,0.23321298875875485,-1.970605441522931,-0.5013931546684738,0.8099994659423828,7.608869170407074,-16.990059031871873,0.7346061434272286,10,0.9199991226196289,1.3399991989135742,3.34999942779541,4.7599992752075195,2.1099987030029332,4,0.13159240166241104,-1.2711861119193095,19.670000076293945,-1.3999885559518588,20.18000030517578,2.032258858419113,19.989999771118164,0.13159240166241104
6124,2023-10-16,20.040000915527344,20.21999931335449,19.559999465942386,19.559999465942386,751606.0,0.02611368207634368,-1.7499910593302954,-2.5263416788805073,31.553402328170648,28.50095079380379,0.0893025334879134,0.8480789157411053,2.5105394900373383,3.9879109072119867,47.74838243995511,0.6899986267089808,-0.7373947746640255,-0.6579991340637221,-2.1295480368050157,0.8135497686775714,-1.3937735854343671,0.07777531730692289,0.2999992370605469,63.04367206045466,44.203801826940776,0.7357744513706467,10,0.21999835968017578,0.8299989700317383,2.8149991035461426,4.249999046325684,1.8799991607666016,0,0.11976045453524442,-1.4242382207425688,19.530000686645508,-1.2711861119193095,19.670000076293945,-1.3999885559518588,20.18000030517578,0.11976045453524442
6125,2023-10-17,20.040000915527344,20.1200008392334,19.8799991607666,20.0,732958.0,0.0,1.4000076293654276,0.08333498901291095,33.67876466954911,29.12909722877616,-0.026339812396248163,0.7876510992492598,2.4217440816359357,3.9846469825356863,47.40656928595088,0.24000167846679688,-0.7987958512789852,-0.5939991950988777,-2.062982107149832,0.8749837169520767,-1.3284906511243548,0.1404922609265995,0.28239921569824133,63.04367206045466,43.68623104829369,0.7344914560254778,10,0.03999900817871094,0.7499990463256836,2.8149991035461426,4.249999046325684,1.8799991607666016,1,0.1237524665138503,-1.7499910593302954,20.040000915527344,-1.4242382207425688,19.530000686645508,-1.2711861119193095,19.670000076293945,0.1237524665138503
6126,2023-10-18,20.600000381469727,20.700000762939453,20.100000381469727,20.100000381469727,797406.0,0.027944083850240053,-1.4000015258789062,12.49971390425329,43.86791604063015,30.786940806476057,-0.6377261995839447,0.16025991926303007,1.7834285166827328,3.427800267410859,46.305937450011555,0.6599998474121094,-0.871688962800981,0.014000225067139382,-1.3888298125760485,1.4168302627103273,-0.6874147937544564,0.7154152438887351,-1.1400012969970703,91.9354640234542,67.23246221106221,0.701415018821594,10,-0.5200004577636719,0.12999916076660156,2.2199997901916504,3.689999580383301,1.1800003051757812,2,0.07378642862215457,1.4000076293654276,20.040000915527344,-1.7499910593302954,20.040000915527344,-1.4242382207425688,19.530000686645508,0.07378642862215457
6127,2023-10-19,20.600000381469727,20.84000015258789,20.459999084472656,20.559999465942386,793046.0,0.0,-2.166653421282683,0.0800018310546804,41.951218377543476,32.44887326344532,-0.6531063651408751,0.11247036234514951,1.703497709364136,3.4121437852121836,45.033473944715446,0.3800010681152344,-0.8836724482569949,0.04800024032592631,-1.3164442615262075,1.4124447421780602,-0.6342220106001406,0.7302224912519932,-1.1152012634277355,82.60872569860045,55.54970420423124,0.6822222509260668,10,-0.4500007629394531,0.10999870300292969,2.184999465942383,3.689999580383301,1.4400005340576172,3,0.0689320412620611,-1.4000015258789062,20.600000381469727,1.4000076293654276,20.040000915527344,-1.7499910593302954,20.040000915527344,0.0689320412620611
6128,2023-10-20,20.34000015258789,20.559999465942386,20.34000015258789,20.459999084472656,685323.0,-0.012621370100347806,-2.66668785961795,-2.999904634751363,38.88889870035375,33.98417466820335,-0.3622196550666317,0.2946416798027194,1.8859902259623489,3.6497072128303643,44.05549651994672,0.26000022888183594,-0.860430569182153,-0.15299997329712056,-1.4411170111044065,1.1351170645101654,-0.7970584922007617,0.4910585456065206,-0.800992993164062,60.93752095474658,34.12410513458286,0.6440585189036427,10,-0.1900005340576172,0.3699989318847656,2.2749996185302734,3.9499998092651367,1.760000228881836,4,0.06981317923506891,-2.166653421282683,20.600000381469727,-1.4000015258789062,20.600000381469727,1.4000076293654276,20.040000915527344,0.06981317923506891
6129,2023-10-23,20.5,20.600000381469727,20.299999237060547,20.440000534057614,525339.0,0.00786626579212446,1.3076990793382974,-0.5000000000000296,46.700505156860004,35.98131285362733,-0.4206629603231704,0.07218546036101614,1.643585774891207,3.4730826553423846,42.995692132970724,0.3000011444091797,-0.8218461262734564,0.04899988174438619,-1.1760694894265313,1.2740692529153037,-0.5635348038410726,0.661534567329845,-0.9089531208496098,64.58335402936916,33.700543257724284,0.6125346855854595,10,-0.35000038146972656,0.08999919891357422,1.9349994659423828,3.7899999618530273,1.8400001525878906,0,0.05560972632431427,-2.66668785961795,20.34000015258789,-2.166653421282683,20.600000381469727,-1.4000015258789062,20.600000381469727,0.05560972632431427
6130,2023-10-24,20.18000030517578,20.459999084472656,20.059999465942386,20.459999084472656,837855.0,-0.0156097412109375,1.8571525885558329,-4.666687859617615,46.000003814697266,37.234401904817204,-0.0792068151794112,0.29881874513329265,1.8770529220973273,3.770276617813643,42.2534032489925,0.44000053405761363,-0.7478353098887425,-0.2019998550415032,-1.3143342936926103,0.910334583609604,-0.7581670743670585,0.35416736428405216,-0.53899529508789,15.384709435253743,-18.602986462334894,0.556167219325554,10,-0.030000686645507812,0.3899993896484375,2.125,4.010000228881836,2.3400001525878906,1,0.08622397149676386,1.3076990793382974,20.5,-2.66668785961795,20.34000015258789,-2.166653421282683,20.600000381469727,0.08622397149676386
6131,2023-10-25,19.96999931335449,20.26000022888184,19.90999984741211,20.13999938964844,675284.0,-0.010406391905129486,-1.413803989660844,0.6071457765667829,46.347596645373464,39.48433843109108,0.1093747911679337,0.42590708958629264,1.994362764699904,3.9560192034601265,41.939291587179014,0.3500003814697301,-0.632716831892516,-0.34550085067749237,-1.3832813714420027,0.692279670087018,-0.8643911110597458,0.17338940970476102,-0.2810344975665977,6.451553360623752,-30.520271708217432,0.5188902603822546,10,0.1800003051757848,0.6000003814697301,2.3350009918212926,4.2200012207031286,2.730001449584961,2,0.0976465112662992,1.8571525885558329,20.18000030517578,1.3076990793382974,20.5,-2.66668785961795,20.34000015258789,0.0976465112662992
6132,2023-10-26,22.07999992370605,22.100000381469727,20.57999992370605,21.059999465942386,1322384.0,0.10565852192796754,1.8679216764493198,-5.999999999999708,69.05594265684267,44.22713871000228,-1.8135282341328711,-1.6954097360824214,-0.1696027335824546,1.8286739786993316,41.136725738160074,2.130001068115238,-0.5000317756321557,1.716499805450436,0.45693821944624347,2.9760613914546283,1.0867190124483415,2.3462805984525303,-2.34499369444616,99.08673731112665,55.94213938477394,0.6297807930020959,10,-1.2499999999999964,-1.3000001907348597,0.12000036239624379,2.0200004577636754,0.6000003814697301,3,-0.01358692201526912,-1.413803989660844,19.96999931335449,1.8571525885558329,20.18000030517578,1.3076990793382974,20.5,-0.01358692201526912
6133,2023-10-27,22.15999984741211,22.26000022888184,21.940000534057614,22.0,805627.0,0.003623184962974868,-1.2857220708446795,0.15686252510406373,73.67458477692043,48.9072700931967,-1.6553027483161387,-1.796641566341627,-0.29343445328946416,1.7344926419293216,40.59487329779401,0.31999969482422586,-0.39878266458806166,1.751499748229982,0.3064317687478706,3.196567727712093,1.0289657584889262,2.4740337379710375,-2.283093969019628,95.74466530906739,45.38662312662174,0.7225339897410553,10,-1.0900001525878906,-1.3000001907348633,0.03500032424926758,1.9400005340576172,1.3600006103515625,4,-0.005415114292014689,1.8679216764493198,22.07999992370605,-1.413803989660844,19.96999931335449,1.8571525885558329,20.18000030517578,-0.005415114292014689
6134,2023-10-30,21.65999984741211,22.200000762939453,21.57999992370605,22.15999984741211,502532.0,-0.022563177050670902,1.1379271789745196,-3.125002980235081,65.0450426300923,52.39241208881261,-1.0072643008499043,-1.3368282494189927,0.14505909225018598,2.209914876502232,39.53908121427127,0.620000839233402,-0.21279511923949457,1.2334997177124016,-0.26625835718540003,2.7332577926102033,0.4836206802635026,1.9833787551613007,-1.5924464209804796,74.46807301816352,20.708285249439058,0.7498790374489002,10,-0.5749998092651367,-0.8000001907348633,0.4250006675720215,2.440000534057617,1.9200000762939418,0,0.020313967551121026,-1.2857220708446795,22.15999984741211,1.8679216764493198,22.07999992370605,-1.413803989660844,19.96999931335449,0.020313967551121026
6135,2023-10-31,21.780000686645508,21.81999969482422,21.63999938964844,21.700000762939453,643233.0,0.005540204989786135,1.2500327829766498,-0.15999984741210938,64.59853976490191,54.695814724842805,-0.9549087225237187,-1.4508826397082757,-0.029874302243282358,2.060994420104109,37.93100601584001,0.1800003051757777,0.0010349862891203543,1.302500534057618,-0.31013211181954503,2.915133179934781,0.49618421111903643,2.1088168569961994,-1.5370515160178613,79.57449088003416,25.011765459696626,0.8063163229385812,10,-0.6950006484985352,-0.9200010299682617,0.27499961853027344,2.3199996948242188,1.8400001525878906,1,0.02571163674415078,1.1379271789745196,21.65999984741211,-1.2857220708446795,22.15999984741211,1.8679216764493198,22.07999992370605,0.02571163674415078
6136,2023-11-01,22.07999992370605,22.100000381469727,21.81999969482422,21.86000061035156,446594.0,0.01377406921958868,1.1538495396690898,2.749994039529838,72.86527170848471,58.13070953939183,-1.1431015978949226,-1.7143380693570442,-0.3805184094602545,1.7364005407846967,36.11402256863711,0.31999969482421875,0.18280011273610342,1.5234997749328585,-0.24138898109392315,3.28838853095964,0.6410553969194694,2.4059441529462475,-1.67568666841807,89.28569806676589,28.787028414670893,0.8824443780133906,11,-0.9949998855590785,-1.220000267028805,-0.03499984741210582,2.0200004577636754,1.5,2,0.019927560488132823,1.2500327829766498,21.780000686645508,1.1379271789745196,21.65999984741211,-1.2857220708446795,22.15999984741211,0.019927560488132823
6137,2023-11-02,22.200000762939453,22.280000686645508,21.979999542236328,22.07999992370605,639932.0,0.005434820636234017,1.1428600622611562,0.5454600625959257,75.42856291686903,62.19067223011575,-1.131236066324714,-1.7724197845174174,-0.5540376905336757,1.582992223611818,33.99899396994683,0.3000011444091797,0.3671583274674717,1.5465005874633775,-0.35753697785177607,3.450538152778531,0.5944818048057989,2.498519370120956,-1.647232549763963,88.57145192669256,20.499285969101564,0.9520187826575771,11,-1.1050004959106445,-1.330000877380371,-0.1550006866455078,1.8999996185302734,1.2999992370605469,3,0.022522521748499003,1.1538495396690898,22.07999992370605,1.2500327829766498,21.780000686645508,1.1379271789745196,21.65999984741211,0.022522521748499003
6138,2023-11-03,22.440000534057614,22.57999992370605,22.15999984741211,22.21999931335449,463353.0,0.010810800129287035,-1.4705875753122186,1.8333306842564823,74.09637469814679,65.23465773470318,-1.1644819137345621,-1.9103151198500576,-0.8561866444316912,1.3064899398784071,31.421589250330616,0.42000007629394176,0.4832338362708981,1.6595003128051715,-0.3677714186488039,3.686772044259147,0.6458644470781856,2.6731361785321575,-1.7145090735351225,86.00006103515625,16.577516988381518,1.0136358657269875,11,-1.1950006484985316,-1.4200010299682582,-0.45500040054320934,1.659999847412113,1.2399997711181676,4,0.010695176711511989,1.1428600622611562,22.200000762939453,1.1538495396690898,22.07999992370605,1.2500327829766498,21.780000686645508,0.010695176711511989
6139,2023-11-06,22.739999771118164,22.739999771118164,22.36000061035156,22.36000061035156,778429.0,0.013368949639962713,1.0000000000000187,1.7272593286170226,75.56816765592299,68.52000927261714,-1.2441587553696607,-2.0666050432900676,-1.212906624036087,0.9767909234153578,28.567326089796307,0.3799991607666051,0.6274209563561399,1.800999546051024,-0.32124244792509415,3.923241540027142,0.7398785490629649,2.862120543039083,-1.7919672950136452,100.0,28.54077994577989,1.06112099698806,11,-1.4149999618530273,-1.640000343322754,-0.7649993896484375,1.3600006103515625,0.7399997711181641,0,0.034300822097464545,-1.4705875753122186,22.440000534057614,1.1428600622611562,22.200000762939453,1.1538495396690898,22.07999992370605,0.034300822097464545
6140,2023-11-07,22.399999618530273,22.84000015258789,22.34000015258789,22.70000076293945,444903.0,-0.014951633949430443,-1.3809519484471007,-0.7894784393838079,67.78654889860067,70.90211507853127,-0.6214915150909839,-1.6198467094989937,-0.9379713087171311,1.284493343990043,26.155230940180253,0.5,0.8167160117458216,1.3404994010925293,-0.8280358813216893,3.509034683506748,0.25623175988542,2.4247670422996386,-1.201091721123845,56.86271209894274,-11.510428771743292,1.0842676412071095,11,-0.6899995803833008,-1.25,-0.4549989700317383,1.6700010299682617,1.0599994659423828,1,0.052678585949601064,1.0000000000000187,22.739999771118164,-1.4705875753122186,22.440000534057614,1.1428600622611562,22.200000762939453,0.052678585949601064
6141,2023-11-08,22.299999237060547,22.60000038146973,22.18000030517578,22.36000061035156,826721.0,-0.004464302820210819,-1.8000076294139575,0.20000381468270428,66.47285152589684,70.61510495287062,-0.1745822507189736,-1.4259890732733282,-0.9003812112257137,1.3532026743991885,24.799715360161112,0.42000007629394887,0.964277003673466,1.1344990730285645,-1.060120567247914,3.329118713305043,0.037189252890325264,2.2318088931668036,-0.8385165788250859,37.20924043221376,-28.15023141354422,1.0973098201382399,11,-0.08999919891357422,-1.1499996185302734,-0.5499987602233887,1.600001335144043,1.1400012969970668,2,0.059192898983562836,-1.3809519484471007,22.399999618530273,1.0000000000000187,22.739999771118164,-1.4705875753122186,22.440000534057614,0.059192898983562836
6142,2023-11-09,22.31999969482422,22.399999618530273,22.059999465942386,22.36000061035156,439695.0,0.0008968815447505385,4.666719649044668,0.666666666666647,70.12193845469153,70.22036647262297,-0.1754041883581472,-1.3041429743107145,-0.9773987019437698,1.3020291141592892,22.996832024246622,0.3400001525878871,1.157418698996942,1.021999549865722,-1.1115870889992117,3.1555861887306556,-0.04479376956674486,2.0887928692981887,-0.6379542374923695,33.33333333333303,-31.23941276486103,1.0667933194324664,11,-0.1099996566772461,-1.1700000762939453,-0.6699995994567871,1.4800004959106445,0.6800003051757812,3,0.056451623929637096,-1.8000076294139575,22.299999237060547,-1.3809519484471007,22.399999618530273,1.0000000000000187,22.739999771118164,0.056451623929637096
6143,2023-11-10,22.100000381469727,22.559999465942386,21.979999542236328,22.36000061035156,469439.0,-0.009856600195451981,-1.3199908447615012,6.499856952127134,66.0642561821249,70.3336124228488,0.03932456138906204,-0.9293836947162006,-0.8000951818926545,1.4870241731940723,20.931705503151736,0.5799999237060582,1.3807595264986432,0.6735002517700188,-1.316477220439328,2.6634777239793657,-0.3214884843346546,1.6684889878746922,-0.2326821728969115,13.953576054363834,-48.52685794182047,0.9949887361046736,11,0.1399993896484375,-0.9500007629394531,-0.6050000190734863,1.380000114440918,0.7399997711181641,4,0.06334839793505775,4.666719649044668,22.31999969482422,-1.8000076294139575,22.299999237060547,-1.3809519484471007,22.399999618530273,0.06334839793505775
6144,2023-11-13,22.440000534057614,22.459999084472656,22.07999992370605,22.1200008392334,347911.0,0.015384622023489669,1.1111252397452804,-1.230766973553904,72.5999936676049,71.22266285648247,-0.19936193489717624,-1.1387470414353764,-1.182299622300988,1.1110867391245556,19.831309152595555,0.3799991607666051,1.3122482840594571,0.8935004234313944,-1.0328734379063,2.8198742847690887,-0.06968650723745284,1.8566873541002415,-0.4600009918212855,53.48844945973238,-14.331737745276598,0.9631869306688463,11,-0.11000061035155895,-1.2900009155273402,-1.220000267028805,0.32999992370605824,0.5399990081787145,0,0.05525845550833197,-1.3199908447615012,22.100000381469727,4.666719649044668,22.31999969482422,-1.8000076294139575,22.299999237060547,0.05525845550833197
6145,2023-11-14,22.520000457763672,22.65999984741211,22.34000015258789,22.420000076293945,428836.0,0.0035650589038374036,-1.4615339471078017,0.31250149011754397,76.18070538988434,71.591044376638,-0.18255121584007128,-1.0787324883075264,-1.2728512407937593,0.9926951458518509,18.77205144151223,0.31999969482421875,1.2119825424476964,0.849500370025634,-0.9856818477668234,2.6846825878180915,-0.06809073887059469,1.7670914789218628,-0.5400009155273438,79.4118637031718,3.670786779563315,0.9175911088962282,11,-0.1100006103515625,-1.3700008392333984,-1.549999713897705,-0.15999984741210938,0.7199993133544922,1,0.04262873290225455,1.1111252397452804,22.440000534057614,-1.3199908447615012,22.100000381469727,4.666719649044668,22.31999969482422,0.04262873290225455
6146,2023-11-15,22.1200008392334,22.520000457763672,22.1200008392334,22.399999618530273,543486.0,-0.01776197204260599,-1.8571525885558584,-2.7999771119037176,50.63292590915956,68.83597359800362,0.25001052001829294,-0.5892296513985826,-0.8831107767081434,1.3554194687740946,18.989598725501637,0.39999961853027344,1.1964355421020016,0.3735007286071763,-1.3998729016465816,2.1468743588609343,-0.5131860865197027,1.2601875437340553,-0.0400009155273473,20.588416789148315,-50.043279840820105,0.8866868151268782,11,0.28999900817871094,-0.970001220703125,-1.4000005722045898,0.1699991226196289,1.0,2,0.06057858021698426,-1.4615339471078017,22.520000457763672,1.1111252397452804,22.440000534057614,-1.3199908447615012,22.100000381469727,0.06057858021698426
6147,2023-11-16,22.020000457763672,22.299999237060547,21.959999084472656,22.18000030517578,314780.0,-0.004520812733983304,-1.4285500197544994,0.5714305177111717,47.79875194633513,65.91401551446899,0.35960949902902684,-0.3977865697885612,-0.7831374746100757,1.4194200222084135,19.413494628714087,0.3400001525878906,1.1763853740064292,0.2025003433227539,-1.4894357917399432,1.894436478385451,-0.6434677242085947,1.0484684108541025,0.8199996948242188,8.57161541353998,-56.45104459786028,0.8459680675313486,11,0.37999916076660156,-0.8700008392333984,-1.3299999237060547,0.17999935150146484,1.0599994659423793,3,0.06448683227857455,-1.8571525885558584,22.1200008392334,-1.4615339471078017,22.520000457763672,1.1111252397452804,22.440000534057614,0.06448683227857455
6148,2023-11-17,21.76000022888184,22.100000381469727,21.739999771118164,22.0,395768.0,-0.011807457923560749,-1.5714266251592293,1.4999999999999778,51.70068645075576,63.262073158339305,0.5732960390574142,-0.027351228181981213,-0.5390812649353194,1.6409043869310302,19.480749982893077,0.3600006103515625,1.0767119312668534,-0.12849988937377432,-1.6720472421060002,1.4150474633584516,-0.9002735657398873,0.6432737869923386,1.0623999023437456,2.1739626201166926,-59.10705649045691,0.7717736763661133,11,0.5299997329711879,-0.610000610351566,-1.0699996948242223,0.3699998855590785,1.44000053405761,4,0.05698528299978234,-1.4285500197544994,22.020000457763672,-1.8571525885558584,22.1200008392334,-1.4615339471078017,22.520000457763672,0.05698528299978234
6149,2023-11-20,21.63999938964844,22.020000457763672,21.399999618530273,21.520000457763672,631365.0,-0.005514744392057569,-2.444443267070741,-0.49999602635324764,47.61902599378366,61.02123728002629,0.5820627782582442,0.19229352152605017,-0.43932662751062423,1.7184264506763007,19.239699718292698,0.6200008392333984,0.9442090038901512,-0.30550069808959535,-1.71119570479431,1.1001943086151194,-1.008348201441951,0.3973468052627602,1.139104727172846,19.04759742235531,-38.27039045551483,0.7028475033523566,11,0.39000034332275035,-0.43999958038330433,-0.9799995422363317,0.36000061035155895,1.5400009155273402,0,0.05545290188471408,-1.5714266251592293,21.76000022888184,-1.4285500197544994,22.020000457763672,-1.8571525885558584,22.1200008392334,0.05545290188471408
6150,2023-11-21,21.920000076293945,21.979999542236328,21.57999992370605,21.6200008392334,397154.0,0.012939033943755174,-1.1052552326456653,2.500015894713344,47.26027844658323,58.886506937880334,0.2534687496839929,0.051999052221411546,-0.7315792538884089,1.4019340583920865,18.56761597255952,0.399999618530277,0.8104866840430844,-0.11250000000000071,-1.2474174284442512,1.0224174284442498,-0.6799587142221277,0.4549587142221263,0.7763577706298825,46.42857751067348,-6.562920804347982,0.5674587142221256,11,0.1099996566772461,-0.5600004196166992,-1.3550004959106445,0.07999992370605469,1.1200008392333984,1,0.04835763970132234,-2.444443267070741,21.63999938964844,-1.5714266251592293,21.76000022888184,-1.4285500197544994,22.020000457763672,0.04835763970132234
6151,2023-11-22,21.920000076293945,21.920000076293945,21.739999771118164,21.86000061035156,632278.0,0.0,5.000063578853673,0.19999872843102287,44.999989782065065,56.0951793075885,0.2166838881765365,0.2166883923036309,-0.7408599976692685,1.3510208042748317,17.610546801998204,0.18000030517578125,0.6262559548994489,-0.21000003814697266,-0.8059159910140323,0.385915914720087,-0.5079580145805025,0.08795793828655718,0.6985762769262678,57.77785312985447,8.903344107364141,0.29795797643353017,11,0.1099996566772461,-0.5450000762939453,-1.4850001335144043,0.07999992370605469,1.1800003051757848,2,0.06021896397034099,-1.1052552326456653,21.920000076293945,-2.444443267070741,21.63999938964844,-1.5714266251592293,21.76000022888184,0.06021896397034099
6152,2023-11-23,21.780000686645508,21.940000534057614,21.71999931335449,21.920000076293945,466642.0,-0.0063868334471332,1.444453863434166,-2.3333439298088074,37.77778405711312,52.952237960364975,0.30399762566617383,0.3510592064951261,-0.6164727950505906,1.443885451491841,17.20778359143562,0.220001220703125,0.5103717322407633,-0.3349994659423814,-0.9509796026622297,0.2809806707774669,-0.6429895343023055,-0.02700939758245724,0.7654610624933085,54.285807706769994,9.689903767495544,0.3079900683599235,11,0.2499990463256836,-0.4050006866455078,-1.3750009536743164,0.2199993133544922,0.35999870300293324,3,0.06152433931783663,5.000063578853673,21.920000076293945,-1.1052552326456653,21.920000076293945,-2.444443267070741,21.63999938964844,0.06152433931783663
6153,2023-11-24,22.040000915527344,22.100000381469727,21.739999771118164,21.739999771118164,389702.0,0.011937567524561876,-1.3999949137563816,-2.142874659400545,36.84213545464776,48.97914260336973,0.03865658871421118,0.08601821068366888,-0.8784250384590919,1.1409772895375028,16.70031430235135,0.3600006103515625,0.4080580488815748,-0.0689992904663086,-0.6854713733790838,0.5474727924464666,-0.37723533192269443,0.23923675099007724,0.43673310577495883,91.42865706453915,51.616882545643506,0.30823604145638733,11,-0.010001182556152344,-0.6650009155273438,-1.610001564025879,-0.04000091552734375,0.21999931335449574,4,0.04718688588828601,1.444453863434166,21.780000686645508,5.000063578853673,21.920000076293945,-1.1052552326456653,21.920000076293945,0.04718688588828601
6154,2023-11-27,22.100000381469727,22.26000022888184,22.040000915527344,22.18000030517578,521891.0,0.002722298704630033,-1.200005722078676,-0.2666653951057621,43.697497848223186,45.369897320962934,-0.08341589581475617,0.06395145933385038,-0.9352062154363736,1.0338317123564877,16.921529421490554,0.21999931335449574,0.282292382804453,-0.03099985122680593,-0.6102878605220532,0.5482881580684413,-0.32064385587442956,0.2586441534208177,0.31212957566625477,76.47062123439032,37.212240123300646,0.2896440046476235,11,-0.1400003433227539,-0.7250003814697266,-1.6700010299682617,-0.18000125885009766,0.15999984741211293,0,0.04977377205803335,-1.3999949137563816,22.040000915527344,1.444453863434166,21.780000686645508,5.000063578853673,21.920000076293945,0.04977377205803335
6155,2023-11-28,22.34000015258789,22.36000061035156,21.920000076293945,22.07999992370605,646050.0,0.010859717962692805,1.9333257039679517,-3.2500059604702063,50.79366881470415,45.38775764380122,-0.39295753257876953,-0.13907384478427787,-1.166553493905333,0.7511155420827578,17.053169334154344,0.44000053405761363,0.19752547880939986,0.18099994659423757,-0.38072290213601434,0.7427227953244895,-0.09986147777088661,0.46186137095936175,-0.9400005340576172,96.87493480755245,54.987978169888805,0.2808614243651252,11,-0.46000003814697266,-0.9650001525878906,-1.9700007438659668,-0.4200010299682617,0.10000038146972301,1,0.03760072277755033,-1.200005722078676,22.100000381469727,-1.3999949137563816,22.040000915527344,1.444453863434166,21.780000686645508,0.03760072277755033
6156,2023-11-29,22.520000457763672,22.86000061035156,22.21999931335449,22.34000015258789,723140.0,0.008057309934929924,-2.047610830055988,0.6923082566115153,53.73135709263166,46.04693599338974,-0.5702151445780714,-0.29979068420675503,-1.3433683851895992,0.5264571240646632,17.14016831282005,0.6400012969970703,0.04551066428841821,0.33900022506713867,-0.2437662746942557,0.9217667248285331,0.047616975186443256,0.6303834749478341,-1.100800819396973,70.1754591434679,26.082653131129632,0.29138324988069636,11,-0.3900003433227539,-1.135000228881836,-2.160000801086426,-0.600001335144043,-0.4799995422363281,2,0.02309060600326962,1.9333257039679517,22.34000015258789,-1.200005722078676,22.100000381469727,-1.3999949137563816,22.040000915527344,0.02309060600326962
6157,2023-11-30,22.70000076293945,22.70000076293945,22.440000534057614,22.540000915527344,3758343.0,0.007992908593113413,2.250005960470306,0.8888865341414629,61.36363800563677,47.1205972772654,-0.7192504237037554,-0.4642120077225549,-1.5089994023124653,0.3011146503785689,16.99123548010285,0.26000022888183594,-0.13442440560820756,0.4940005302429178,-0.13338842795943506,1.1213894884452706,0.18030605114174136,0.8076950093440942,-1.2231690856933568,85.71431004269388,36.24723946105625,0.3136944791011773,11,-0.5700006484985316,-0.9800004959106445,-2.3400011062622035,-0.7800016403198207,-0.42000007629394176,3,0.017621127977375695,-2.047610830055988,22.520000457763672,1.9333257039679517,22.34000015258789,-1.200005722078676,22.100000381469727,0.017621127977375695
6158,2023-12-01,22.68000030517578,22.81999969482422,22.559999465942386,22.76000022888184,512490.0,-0.0008810774049101688,1.6000171662358857,-0.5000000000000333,55.172405288284956,47.95986164332109,-0.6202498248755646,-0.44829372129584044,-1.4823028936557314,0.2751963152956378,16.52606582611464,0.2600002288818324,-0.13366423809836192,0.46200008392333913,-0.1928153149437648,1.116815482790443,0.13459238448978894,0.7894077833568893,-1.1478418706054683,80.85104224369033,30.575196610662076,0.3274076994335514,12,-0.4600000381469762,-0.5500001907348633,-1.8750004768371582,-0.7900009155273438,-0.07999992370605113,4,-0.023809563856315608,2.250005960470306,22.70000076293945,-2.047610830055988,22.520000457763672,1.9333257039679517,22.34000015258789,-0.023809563856315608
6159,2023-12-04,23.520000457763672,23.79999923706055,22.78000068664551,22.81999969482422,817162.0,0.03703704326653812,-1.6153849915881142,-8.750017881410097,66.23375658282603,50.068025880681404,-1.3024987196415978,-1.2931631453094923,-2.299905226487372,-0.6101363589232598,16.336181060698568,1.1199989318847692,-0.0908730860340512,1.2630002021789544,0.41335367956827795,2.112646724789631,0.8381769408736162,1.6878234634842926,-1.9347283361621095,85.10644126124484,36.92504535558155,0.4248232613053386,12,-0.7600011825561523,-0.9200010299682617,-2.5550007820129395,-1.6400012969970703,-2.5400009155273438,0,-0.05357143726015201,1.6000171662358857,22.68000030517578,2.250005960470306,22.70000076293945,-2.047610830055988,22.520000457763672,-0.05357143726015201
6160,2023-12-05,23.57999992370605,23.78000068664551,23.440000534057614,23.60000038146973,421238.0,0.002550997651982412,-1.266673448367935,-0.028572051378476754,76.64230273920167,53.58383843147436,-1.231801369408494,-1.3283315151896105,-2.3434401996192626,-0.718773119168727,16.01292075934129,0.34000015258789773,-0.0350977825871972,1.2639996528625446,0.2289018408953467,2.2990974648297424,0.7464507468789456,1.7815485588461435,-1.8618441751769481,86.07599215331182,32.98306505979228,0.5175489059835995,12,-0.8200006484985316,-0.980000495910641,-2.6075000762939418,-1.840000152587887,-2.2999992370605433,1,-0.05597963100488201,-1.6153849915881142,23.520000457763672,1.6000171662358857,22.68000030517578,2.250005960470306,22.70000076293945,-0.05597963100488201
6161,2023-12-06,23.6200008392334,23.84000015258789,23.540000915527344,23.540000915527344,417145.0,0.0016963916733152562,-6.499988079059676,-3.999904634749676,79.85072874179875,58.2586100631061,-1.1234391874329503,-1.3326989276633654,-2.3577904791632136,-0.8105465622326236,16.043887367243993,0.2999992370605469,0.05530923088134543,1.2380004882812514,0.0501389183379537,2.425862058224549,0.6440697033096043,1.8319312732528985,-1.7769344813924093,84.28575905003117,24.505279248487554,0.5939307849716482,12,-0.8300008773803711,-1.0000009536743164,-2.647500991821289,-1.8800010681152344,-2.180000305175785,2,-0.04995767414266028,-1.266673448367935,23.57999992370605,-1.6153849915881142,23.520000457763672,1.6000171662358857,22.68000030517578,-0.04995767414266028
6162,2023-12-07,23.57999992370605,23.63999938964844,23.3799991607666,23.559999465942386,403196.0,-0.0016935188021206526,2.7143051771115787,0.25000596047007306,86.99182012017829,63.83079724816505,-0.8954200204446146,-1.2579581430725746,-2.2862721070908627,-0.8297825862207837,16.179017197097746,0.2600002288818395,0.13539610128461987,1.1349995613098116,-0.16716872238375657,2.43716784500338,0.4839154194630275,1.7860837031565957,-1.5771788622853116,79.6874930150841,12.098849755421782,0.6510841418467833,12,-0.6999998092651332,-0.9600000381469691,-2.6075000762939418,-1.840000152587887,-2.379999160766598,3,-0.06530954254289356,-6.499988079059676,23.6200008392334,-1.266673448367935,23.57999992370605,-1.6153849915881142,23.520000457763672,-0.06530954254289356
6163,2023-12-08,23.5,23.70000076293945,23.479999542236328,23.60000038146973,296299.0,-0.0033927024582227627,-2.142845465320585,-4.999904634753051,88.42973317633196,68.80104561795491,-0.6554694224565161,-1.1253956247804453,-2.179547800541563,-0.8091281623975419,16.12517526248122,0.22000122070312145,0.2309690121513448,0.9849996566772461,-0.3876888262053839,2.357688139559876,0.2986554152359311,1.671343898118561,-1.3502046112858892,67.92449774626841,-5.564493304553935,0.6863442414413155,12,-0.619999885559082,-0.880000114440918,-2.5174999237060547,-1.760000228881836,-2.3999996185302734,4,-0.051914864398063476,2.7143051771115787,23.57999992370605,-6.499988079059676,23.6200008392334,-1.266673448367935,23.57999992370605,-0.051914864398063476
6164,2023-12-11,23.68000030517578,23.739999771118164,23.3799991607666,23.459999084472656,343590.0,0.00765958745428863,1.117649698751248,-2.2000038146826357,87.93101322071226,72.92741721862248,-0.6568522508174226,-1.273002609467774,-2.3314705895891947,-1.0499458329454825,15.96878593548387,0.3600006103515625,0.37744205946692233,1.1029999732971199,-0.36418637123717446,2.570186317831414,0.3694068010299709,1.8365931455642688,-1.394988535351768,65.21749947133385,-11.211366155291174,0.7335931722671477,12,-0.6500005722045898,-1.0600004196166992,-2.5475006103515625,-1.9400005340576172,-2.5799999237060547,0,-0.045608104298461294,-2.142845465320585,23.5,2.7143051771115787,23.57999992370605,-6.499988079059676,23.6200008392334,-0.045608104298461294
6165,2023-12-12,23.479999542236328,23.78000068664551,23.459999084472656,23.71999931335449,275060.0,-0.008445978055825365,-1.285720124522338,-1.090901997503105,80.95234130609369,75.95197102011826,-0.3108230963607639,-1.051293908432207,-2.0877289938825285,-0.9087107479241077,15.537342278741148,0.3200016021728551,0.5157827137295357,0.8549992561340325,-0.6661567157775394,2.3761552280456044,0.0944212701782483,1.6155772420898167,-1.0705887017912055,21.73916649044462,-54.69229446334798,0.7605779859557852,12,-0.3399991989135742,-0.8599996566772461,-2.2674999237060547,-1.739999771118164,-2.779998779296875,1,-0.1064735966243503,1.117649698751248,23.68000030517578,-2.142845465320585,23.5,2.7143051771115787,23.57999992370605,-0.1064735966243503
6166,2023-12-13,23.459999084472656,23.68000030517578,23.440000534057614,23.540000915527344,330364.0,-0.0008518082688926398,-3.000031789426659,0.33334128062688745,84.99991655361679,78.57822419211604,-0.1603209407517383,-0.9757859216905516,-2.014936402336655,-0.9472308196826518,15.581690722732422,0.23999977111816762,0.6369162308759968,0.7679988861083977,-0.777351857166785,2.3133496293835805,-0.004676485529191865,1.5406742577459873,-0.9361410990561119,19.99990463293198,-56.785985306839315,0.7726753716375905,12,-0.25999927520751953,-0.8399991989135742,-2.029999256134033,-1.7199993133544922,-2.799999237060547,2,-0.09292406150475996,-1.285720124522338,23.479999542236328,1.117649698751248,23.68000030517578,-2.142845465320585,23.5,-0.09292406150475996
6167,2023-12-14,23.440000534057614,24.020000457763672,23.399999618530273,23.63999938964844,633763.0,-0.0008524531626379339,-3.428566562898073,2.4999284760634115,82.40737224968936,81.60433163227209,-0.02717195874447853,-0.8895580506732621,-1.933552549920826,-0.9602770871996142,16.177456545966624,0.6200008392333984,0.7297092774741145,0.6770003318786593,-0.8688340167578978,2.2228346805152164,-0.09591684243962106,1.4499175061969396,-0.8108511752673628,9.375195577343765,-62.850329500138194,0.7729171743182788,12,-0.03999996185302379,-0.730000495910641,-1.7600007057189906,-1.7500009536743129,-2.4200000762939418,3,-0.0853242301378816,-3.000031789426659,23.459999084472656,-1.285720124522338,23.479999542236328,1.117649698751248,23.68000030517578,-0.0853242301378816
6168,2023-12-15,23.0,23.459999084472656,22.979999542236328,23.459999084472656,1363184.0,-0.018771353414361314,1.0869586850878212,2.300008583117879,67.71650823425524,81.76908181576422,0.5174047367921588,-0.3709136248124736,-1.4244082552884123,-0.5555767296654608,16.868860202932968,0.4799995422363281,0.7971639177256868,0.17499980926513814,-1.2992634818582616,1.6492631003885379,-0.5621318362965617,0.912131454826838,-0.2317655313124085,1.9231192458643582,-66.88349178063389,0.7371316455616991,12,0.5,-0.28999996185302734,-1.320000171661377,-1.3100004196166992,-2.219999313354492,4,-0.07826083639393677,-3.428566562898073,23.440000534057614,-3.000031789426659,23.459999084472656,-1.285720124522338,23.479999542236328,-0.07826083639393677
6169,2023-12-18,22.84000015258789,23.040000915527344,22.65999984741211,22.899999618530273,610032.0,-0.006956515104874272,1.2352868578865583,0.13043388121340785,60.16258964915684,79.93800258353701,0.6378828930404907,-0.12269379769007571,-1.1850597534453584,-0.4302497836562118,18.010274997727386,0.3800010681152344,0.8284198362303066,-0.04500007629394531,-1.4098132467438234,1.3198130941559327,-0.7274066615188843,0.6374065089309937,1.1800003051757812,13.235310617195301,-49.87191872490373,0.6824065852249382,12,0.5,-0.13000011444091797,-1.1450004577636719,-1.2200002670288086,-1.7999992370605469,0,-0.07618212607240338,1.0869586850878212,23.0,-3.428566562898073,23.440000534057614,-3.000031789426659,23.459999084472656,-0.07618212607240338
6170,2023-12-19,22.979999542236328,23.040000915527344,22.63999938964844,22.81999969482422,462691.0,0.0061295704340254,1.857127287094156,-2.666687859617891,59.504105525158884,77.67726667057703,0.45127989493124687,-0.18889363416707639,-1.2559876154809189,-0.5993505085112361,19.19664480070855,0.4000015258789027,0.8923997813057234,0.04199934005737305,-1.2451448538248293,1.3291435339395754,-0.6015727568837264,0.6855714369984724,1.0128009033203114,24.637673147039685,-36.023268646102636,0.6435720969411008,12,0.35000038146972656,-0.26999950408935547,-1.239999771118164,-1.4300003051757812,-2.1999988555908203,1,-0.08181023490932793,1.2352868578865583,22.84000015258789,1.0869586850878212,23.0,-3.428566562898073,23.440000534057614,-0.08181023490932793
6171,2023-12-20,23.239999771118164,23.29999923706055,22.899999618530273,22.920000076293945,459328.0,0.011314196434337065,-1.2222163353537263,2.0,60.79997192384963,74.7670613154294,0.14718606719779714,-0.3635729156501881,-1.4485962083282118,-0.8865969258880639,20.61433484455424,0.399999618530277,0.8547376460077025,0.23599958419799805,-0.963761388389365,1.435760556785361,-0.36388090209568347,0.8358800704916796,0.698688632202149,43.47825486027976,-13.43471680313261,0.5998804862936823,12,0.09000015258789062,-0.5299997329711914,-1.4600000381469727,-1.9499998092651367,-2.3199996948242188,2,-0.109294278536755,1.857127287094156,22.979999542236328,1.2352868578865583,22.84000015258789,1.0869586850878212,23.0,-0.109294278536755
6172,2023-12-21,23.1200008392334,23.28000068664551,23.059999465942386,23.18000030517578,508708.0,-0.00516346527825251,-1.4444279613873576,-0.18749850988245953,58.46154749040641,71.43726290588212,0.217996825491511,-0.1454969576437648,-1.2447692217958704,-0.7925831880444889,22.152171870821004,0.220001220703125,0.7775046828800001,0.04900064468383647,-1.0035928154097178,1.1015941047773907,-0.47729608536294066,0.5752973747306136,0.7667400035400398,58.536783929883796,4.459655431619687,0.5262967300467776,12,0.20999908447265625,-0.4100008010864258,-1.340001106262207,-1.970001220703125,-2.0400009155273473,3,-0.10640142311962197,-1.2222163353537263,23.239999771118164,1.857127287094156,22.979999542236328,1.2352868578865583,22.84000015258789,-0.10640142311962197
6173,2023-12-22,23.07999992370605,23.20000076293945,22.940000534057614,23.18000030517578,200532.0,-0.001730143342359547,2.714254574188551,1.6666878596179504,37.77777071352801,65.86468040508387,0.21473733881088108,-0.024861697202954502,-1.115163423584196,-0.7774671557896475,23.320468785876265,0.26000022888183594,0.682069578217245,-0.04300022125244496,-0.9772399400703584,0.8912394975654685,-0.5101200806614017,0.42411963815651177,0.7568712609423862,66.66676299742689,15.832431388790184,0.4671198594089569,12,0.25000000000000355,-0.3699998855590785,-1.3050003051757777,-1.9300003051757777,-1.6800003051757777,4,-0.08925474318682736,-1.4444279613873576,23.1200008392334,-1.2222163353537263,23.239999771118164,1.857127287094156,22.979999542236328,-0.08925474318682736
6174,2023-12-27,23.20000076293945,23.20000076293945,22.959999084472656,22.959999084472656,276874.0,0.005199343138218238,1.0000000000000295,-2.4000076293653065,39.78498262366733,61.29052944036983,0.021778447146395763,-0.06137459383944943,-1.1587588484636164,-0.9225464160867141,24.221454284020876,0.24000167846679332,0.5725835911667865,0.02200059890746786,-0.7786200596924182,0.8226212575073539,-0.37830973039247695,0.4223109282074127,0.5889955499089865,84.84871253937413,36.88296650096402,0.40031032929994326,12,0.12999916076660512,-0.4900007247924769,-1.4800009727477992,-2.050001144409176,-0.9800014495849609,2,-0.104310344685839,2.714254574188551,23.07999992370605,-1.4444279613873576,23.1200008392334,-1.2222163353537263,23.239999771118164,-0.104310344685839
6175,2023-12-28,23.18000030517578,23.28000068664551,23.07999992370605,23.28000068664551,178647.0,-0.000862088668359795,2.999999999999858,-0.41666534212828926,38.043477134128956,56.07314728264896,-0.005868317077791119,0.026122538156339914,-1.0610100692833981,-0.9311886936282221,25.520394849133197,0.20000076293946023,0.4598068537471285,-0.03999986648559428,-0.7369403689234808,0.6569406359522922,-0.3884701177045393,0.30847038473335076,0.5630361307446563,70.00023841880585,25.528724401479067,0.34847025121894387,12,0.14999961853027344,-0.38000011444091797,-1.5650005340576172,-2.030000686645508,-0.6200008392333949,3,-0.09232093880389658,1.0000000000000295,23.20000076293945,2.714254574188551,23.07999992370605,-1.4444279613873576,23.1200008392334,-0.09232093880389658
6176,2023-12-29,23.040000915527344,23.18000030517578,22.979999542236328,23.18000030517578,268411.0,-0.006039662976931814,1.85716621253406,1.399988555951809,36.08250362052038,50.925939657185744,0.07631430898799252,0.21826718343331208,-0.8613393799925575,-0.818062823969143,25.82317221591166,0.20000076293945312,0.32885600560057426,-0.20599927902221538,-0.8277250457233443,0.4157264876789135,-0.5168621623727816,0.10486360432835085,0.6589140385422141,29.411863703172237,-10.166981483123308,0.3108628833505648,12,0.009998321533203125,-0.17000102996826172,-1.345001220703125,-1.8900012969970703,-0.5200004577636719,4,-0.09809028381412754,2.999999999999858,23.18000030517578,1.0000000000000295,23.20000076293945,2.714254574188551,23.07999992370605,-0.09809028381412754
6177,2024-01-02,23.10000038146973,23.26000022888184,22.920000076293945,22.940000534057614,394316.0,0.0026041433836034855,-2.3999885559518943,-1.142861035422394,39.58334368136163,47.800032484642,-0.04133267532346707,0.20002665626705607,-0.8597400543217226,-0.9048597412160824,26.204539679913953,0.3400001525878942,0.21899515539053027,-0.16599979400634268,-0.7374760897831258,0.4054765017704405,-0.45173794189473426,0.1197383538820489,0.5565579500229845,50.00000000000049,13.428087342934354,0.2857381478883919,1,-0.13000106811523438,-0.23000049591064808,-1.3975005149841344,-1.9500007629394567,-1.0599994659423864,1,-0.09437230602491808,1.85716621253406,23.040000915527344,2.999999999999858,23.18000030517578,1.0000000000000295,23.20000076293945,-0.09437230602491808
6178,2024-01-03,22.13999938964844,23.18000030517578,22.13999938964844,23.07999992370605,811050.0,-0.04155848380813787,-1.2127666482019284,-5.875008940704937,21.481472585756592,43.502130588708646,0.8759653568230092,1.1778888260860114,0.16035633422123752,0.02600214910287235,26.20824828319735,1.0400009155273402,0.07146319180838034,-1.0990007400512667,-1.8188225551765953,-0.3791789249259381,-1.458911647613931,-0.7390898324886024,1.4758965841705027,0.0,-31.5873725674509,0.35991090756266486,1,0.5799999237060547,0.7400007247924769,-0.43749952316284535,-0.9899997711181676,-0.37999916076660156,2,-0.04787712263614574,-2.3999885559518943,23.10000038146973,1.85716621253406,23.040000915527344,2.999999999999858,23.18000030517578,-0.04787712263614574
6179,2024-01-04,22.26000022888184,22.36000061035156,21.959999084472656,22.13999938964844,532056.0,0.00542009225571638,1.4999970197827714,-0.12766039473977991,26.717577813611427,39.85918306520337,0.7431942413495207,1.0104586922498413,0.09792628638658485,-0.1252905598796552,24.910349429454527,0.4000015258789027,-0.0647212020108121,-0.9159998893737757,-1.7446044180984224,-0.08739536064912912,-1.330302153736099,-0.5016976250114524,1.2673419498868732,22.727331839245593,-9.68831352353056,0.4143022643623242,1,0.3699989318847621,0.7100000381469691,-0.5575003623962438,-1.110000610351566,-0.3800010681152379,3,-0.03863434867515114,-1.2127666482019284,22.13999938964844,-2.3999885559518943,23.10000038146973,1.85716621253406,23.040000915527344,-0.03863434867515114
6180,2024-01-05,22.26000022888184,22.3799991607666,21.8799991607666,22.1200008392334,526682.0,0.0,1.6315979681570862,1.1666534212827127,26.92310231676811,36.095086442194315,0.7043966400312875,0.9554854060169937,0.1670001877035432,-0.15626144075849524,23.596284304908664,0.5,-0.14463574389784029,-0.8499999046325648,-1.750292366315076,0.050292557049946396,-1.3001461354738204,-0.3998536737913092,1.1419545023431894,27.536287970721023,-6.183427819716481,0.4501462308412547,1,0.3199996948242152,0.6899995803832972,-0.5925002098083532,-1.110000610351566,-0.31999969482422586,4,-0.0017969863035064426,1.4999970197827714,22.26000022888184,-1.2127666482019284,22.13999938964844,-2.3999885559518943,23.10000038146973,-0.0017969863035064426
6181,2024-01-08,22.440000534057614,22.479999542236328,22.07999992370605,22.36000061035156,361972.0,0.008086266995731117,4.000059605411994,0.5714305177111572,31.884071992680163,33.142033609113625,0.4458705743838749,0.7194355942990285,0.06635955273483418,-0.3674583767152697,22.045702298549074,0.399999618530277,-0.187149154510589,-0.6109995841980016,-1.5251203479691995,0.3031211795731963,-1.0680599660835988,-0.15393920231240443,0.8097586401215722,40.57977825016066,3.6244698599062843,0.4570603818855988,1,0.13999938964844105,0.5099992752075231,-0.8125004768371547,-1.2900009155273402,-0.600000381469723,0,0.00534754585690167,1.6315979681570862,22.26000022888184,1.4999970197827714,22.26000022888184,-1.2127666482019284,22.13999938964844,0.00534754585690167
6182,2024-01-09,22.040000915527344,22.540000915527344,22.040000915527344,22.520000457763672,418160.0,-0.01782529451918613,-1.0833353201567206,-6.0,32.352965925792915,32.5392775215875,0.7560702585032324,1.0520879177031013,0.4746850022469573,0.0066854927698543065,20.800081995300072,0.5,-0.2509741893548991,-0.9339992523193352,-1.9173210562161564,0.049322551577485996,-1.4256601542677458,-0.4423383503709246,1.0727822573105854,12.307816454535452,-27.87761185713592,0.49166090194841017,1,0.5399990081787109,0.909998893737793,-0.2825007438659668,-0.8800010681152344,-0.5,1,0.021778562717670535,4.000059605411994,22.440000534057614,1.6315979681570862,22.26000022888184,1.4999970197827714,22.26000022888184,0.021778562717670535
6183,2024-01-10,22.280000686645508,22.57999992370605,22.1200008392334,22.26000022888184,453444.0,0.010889281358835268,-2.0666683620919617,-0.04166766007835291,40.00001362391321,32.56316985494815,0.4365662810722313,0.7546961978205502,0.2433925097900982,-0.2529274503851866,19.36573726702563,0.5399990081787074,-0.33983669215762546,-0.6329995155334487,-1.6301974790758855,0.36419844800898815,-1.1315984973046689,-0.1344005337622285,0.7095040849852872,57.14301284461693,12.988898200343954,0.4985989817712188,1,0.2999992370605469,0.6699991226196289,-0.35500049591064453,-1.1200008392333984,-0.7399997711181641,2,-0.010771982213717668,-1.0833353201567206,22.040000915527344,4.000059605411994,22.440000534057614,1.6315979681570862,22.26000022888184,-0.010771982213717668
6184,2024-01-11,22.60000038146973,22.79999923706055,22.280000686645508,22.3799991607666,640708.0,0.014362642951623705,-1.4761943687556935,10.999809269504325,43.624178256364225,33.18324775741874,0.025150968788910433,0.36853188541529036,-0.047882996187667004,-0.5963074844300529,17.93946547626192,0.5199985504150426,-0.4125169941259337,-0.25899982452392223,-1.1964967927547185,0.6784971437068741,-0.7277483086393204,0.20974865959147593,0.2785538290746459,78.26099576029614,30.331241837957904,0.46874848411539904,1,-0.030000686645511365,0.3499994277954066,-0.42500019073486683,-1.4400005340576207,-0.8000011444091832,3,-0.03716814771722865,-2.0666683620919617,22.280000686645508,-1.0833353201567206,22.040000915527344,4.000059605411994,22.440000534057614,-0.03716814771722865
6185,2024-01-12,20.979999542236328,21.76000022888184,20.920000076293945,21.5,2209254.0,-0.07168145185349994,-1.625002980235092,-2.3636253294492615,23.96314336179266,31.83665217311566,1.4530691093782018,1.888458089470376,1.5787411335648542,0.9938488698378158,17.211988229766753,1.6800003051757848,-0.47428733428263214,-1.7540006637573242,-2.9685858001753225,-0.539415527339326,-2.3612932319663216,-1.1467080955483269,1.8199996948242223,3.1914623790532386,-43.43002311353262,0.6072925682089985,1,1.1100006103515625,1.4900007247924805,1.6999998092651367,0.6499996185302734,0.9799995422363281,4,0.042897980846873685,-1.4761943687556935,22.60000038146973,-2.0666683620919617,22.280000686645508,-1.0833353201567206,22.040000915527344,0.042897980846873685
6186,2024-01-15,21.280000686645508,21.3799991607666,20.8799991607666,20.920000076293945,799767.0,0.014299387557431764,-1.2727146622277707,-0.6923082566115247,29.646035250470092,30.73250679190549,0.9802399795886458,1.4933266396901672,1.2793145253522127,0.6664027657726592,16.52434717322574,0.5,-0.551492817645471,-1.3449995994567878,-2.671387776711974,-0.018611422201601613,-2.008193688084379,-0.6818055108291965,1.5199985504150426,20.833411978347584,-23.277850769821512,0.6631940886275928,1,0.7499990463256836,1.169999122619629,1.399998664855957,0.34999847412109375,0.6999988555908203,0,0.03101502942273382,-1.625002980235092,20.979999542236328,-1.4761943687556935,22.60000038146973,-2.0666683620919617,22.280000686645508,0.03101502942273382
6187,2024-01-16,21.440000534057614,21.5,21.18000030517578,21.299999237060547,987184.0,0.007518789579387342,1.4615339471078017,0.38889183232313684,32.32760498837091,31.93763261441819,0.6258176545468324,1.2393514972714748,1.1178916944473656,0.478013002397617,15.166936410987256,0.31999969482421875,-0.6304183874866247,-1.0849997520446806,-2.4535718540854,0.28357234999603875,-1.769285803065042,-0.40071370102431914,1.0911986923217825,29.166737033258155,-11.5919230928783,0.6842860510203601,1,0.3999986648559606,1.009999275207523,1.264999389648441,0.2099990844726598,0.4399986267089879,1,0.018656698160752105,-1.2727146622277707,21.280000686645508,-1.625002980235092,20.979999542236328,-1.4761943687556935,22.60000038146973,0.018656698160752105
6188,2024-01-17,21.200000762939453,21.239999771118164,20.959999084472656,21.21999931335449,570648.0,-0.011194018896450997,8.333439298089456,-0.1428454653206142,28.991606066968743,32.19030242034678,0.8028885797272913,1.4098703740205458,1.3459132312416742,0.6828295678395371,15.045153990965032,0.4800014495849574,-0.7095142479056449,-1.234999561309813,-2.7050299754819385,0.2350308528623124,-1.9700147683958775,-0.49998435422374854,1.1000304542541528,16.6667494508922,-17.749987635515662,0.7350152070860635,1,0.6399984359741211,1.2499990463256836,1.5499992370605469,0.4499988555908203,0.35999870300293324,2,0.0160377424694369,1.4615339471078017,21.440000534057614,-1.2727146622277707,21.280000686645508,-1.625002980235092,20.979999542236328,0.0160377424694369
6189,2024-01-18,21.100000381469727,21.15999984741211,20.899999618530273,21.13999938964844,560062.0,-0.004716998956176499,5.500011920940324,2.000095374344834,28.512406627639564,32.36689178822139,0.8057745863959731,1.4470200257418604,1.422855048240116,0.748304780403501,15.739964495633549,0.3000011444091797,-0.8166839252360205,-1.2479999542236335,-2.819557663825968,0.323557755378701,-2.033778809024799,-0.46222109942246803,1.0012263478240975,25.00010837194977,-4.712498598130431,0.785778854801167,1,0.7399988174438477,1.3499994277954102,1.6499996185302734,0.5499992370605469,1.119998931884762,3,0.020853105502501856,8.333439298089456,21.200000762939453,1.4615339471078017,21.440000534057614,-1.2727146622277707,21.280000686645508,0.020853105502501856
6190,2024-01-19,21.100000381469727,21.13999938964844,20.799999237060547,21.1200008392334,954688.0,0.0,10.333799593081176,0.500023842449052,29.361708171766765,32.08662914145323,0.6972474207068551,1.369150719913403,1.4102819642133113,0.7118323842008287,16.56856987252903,0.3400001525878942,-0.7894532066353541,-1.153999996185302,-2.789969421381972,0.4819694290113681,-1.971984708783637,-0.336015283586967,0.8302544882302847,42.85725963346248,12.565190096009168,0.8179847125983357,1,0.6999988555908203,1.3099994659423828,1.7249994277954102,0.5499992370605469,0.8599987030029297,4,0.033175300613054404,5.500011920940324,21.100000381469727,8.333439298089456,21.200000762939453,1.4615339471078017,21.440000534057614,0.033175300613054404
6191,2024-01-22,20.700000762939453,21.200000762939453,20.65999984741211,21.100000381469727,825798.0,-0.018957327549697922,-1.2499970197767614,19.999523173755485,26.190493310470316,31.40190996197294,0.9213629224207018,1.6538994902152488,1.7960250428535858,1.0752180946497205,17.02991156126485,0.5400009155273438,-0.8049165924742532,-1.426999664306642,-3.13352096809804,0.2795216394847557,-2.280260316202341,-0.5737390124109432,1.0494132055382437,4.76201288822485,-22.085495665008168,0.8532606518956989,1,1.029998779296875,1.6399993896484375,2.179999351501465,0.9499988555908203,1.5599994659423864,0,0.06086948188857355,10.333799593081176,21.100000381469727,5.500011920940324,21.100000381469727,8.333439298089456,21.200000762939453,0.06086948188857355
6192,2024-01-23,20.65999984741211,20.780000686645508,20.420000076293945,20.6200008392334,613740.0,-0.001932411306909687,1.5714266251592293,-0.09999761581193524,32.03885248056997,30.517336501601473,0.832579235011675,1.581223990239721,1.8203658922093169,1.0811942290234207,17.62602889850101,0.3600006103515625,-0.8292884840594574,-1.3440005302429192,-3.1029764105379876,0.41497535005214914,-2.2234884703904534,-0.46451259009538504,0.8933195792737827,29.268275663152803,-0.9349750879279739,0.8794879401475336,1,0.9499998092651367,1.5600004196166992,2.25,0.9899997711181641,1.6000003814697301,1,0.0638915636289108,-1.2499970197767614,20.700000762939453,10.333799593081176,21.100000381469727,5.500011920940324,21.100000381469727,0.0638915636289108
6193,2024-01-24,21.020000457763672,21.15999984741211,20.71999931335449,20.76000022888184,605238.0,0.017425005470010024,-1.5882227545312948,6.500166897143586,35.779827350051136,29.645741956455574,0.30737545512743836,1.116209023562746,1.4556578980966108,0.6978583919638695,18.2081889753603,0.5,-0.8790704534094367,-0.8809999465942369,-2.615770225922553,0.8537703327340793,-1.748385086258395,-0.013614806930078771,0.30665509884383013,76.92305811294918,43.88327081755763,0.8673851396641586,1,0.06999969482421875,0.9199991226196289,2.0349998474121094,0.7199993133544922,1.1000003814697266,2,0.04091335320048928,1.5714266251592293,20.65999984741211,-1.2499970197767614,20.700000762939453,10.333799593081176,21.100000381469727,0.04091335320048928
6194,2024-01-25,20.780000686645508,21.0,20.71999931335449,20.959999084472656,456720.0,-0.01141768629360429,1.153849539669176,-0.6923009206617121,33.91305645832064,30.751287856069794,0.2928554530994596,1.2286037795387514,1.6771035129961795,0.9116130749031726,18.82180970616041,0.30000114440918324,-0.9152823868718123,-0.9999997138977044,-2.6902940543041076,0.6902946265086989,-1.845146884100906,-0.15485254369450274,0.37999916076660156,46.15388377410165,11.904968501166955,0.845147170203201,1,0.17999935150146484,1.0799989700317383,2.3249993324279785,0.9599990844726562,0.9399986267089808,3,0.03753603241207548,-1.5882227545312948,21.020000457763672,1.5714266251592293,20.65999984741211,-1.2499970197767614,20.700000762939453,0.03753603241207548
6195,2024-01-26,21.040000915527344,21.07999992370605,20.71999931335449,20.71999931335449,551588.0,0.012512041399927787,-1.2499925494566564,-1.7778025028875593,35.042746189481974,31.35092240484889,0.04722801488777506,0.8432961139243673,1.3986087755350773,0.6422609996095474,19.225791274162663,0.3600006103515625,-0.996749033993936,-0.6329995155334487,-2.217783789892497,0.9517847588255997,-1.4253916527129746,0.15939262164607726,-0.6200008392333984,79.48721710743499,44.13728513833881,0.7923921371795247,1,-0.0800008773803711,0.8199987411499023,1.984999179840088,0.6999988555908203,0.5599994659423828,4,0.05608357160081279,1.153849539669176,20.780000686645508,-1.5882227545312948,21.020000457763672,1.5714266251592293,20.65999984741211,0.05608357160081279
6196,2024-01-29,20.780000686645508,20.959999084472656,20.71999931335449,20.940000534057614,560785.0,-0.012357424789366744,1.400034332799303,-0.4999970197826659,36.12335412510099,31.77267230893001,0.2557381314590508,0.9753060063620893,1.649607109901062,0.8938573234548102,19.939248919447596,0.3200016021728551,-1.1330364764785266,-0.7799997329711914,-2.274072150682091,0.7140726847397083,-1.5270359418266395,-0.032963524115743326,-0.346800613403321,48.648746175635935,9.95518338495556,0.7470362088554494,1,0.049999237060546875,1.0799989700317383,2.239999294281006,0.9599990844726562,0.5,0,0.05678529157053824,-1.2499925494566564,21.040000915527344,1.153849539669176,20.780000686645508,-1.5882227545312948,21.020000457763672,0.05678529157053824
6197,2024-01-30,20.920000076293945,20.979999542236328,20.76000022888184,20.84000015258789,422461.0,0.006737217758534975,1.200005722078605,-0.5000000000000111,34.68468623273077,32.40523677179245,0.038241069783726545,0.69947497340182,1.5052708357194327,0.7519309531178244,20.492577924523175,0.21999931335448863,-1.0343695754235505,-0.5310003280639641,-1.8611035563411669,0.7991029002132386,-1.1960519422025655,0.13405128607463723,-0.4738640060424828,45.45466367849121,8.719134101394026,0.6650516141386007,1,-0.1099996566772461,0.9300003051757812,2.0999999046325684,0.8199996948242188,0.5799999237060547,1,0.06405354434517196,1.400034332799303,20.780000686645508,-1.2499925494566564,21.040000915527344,1.153849539669176,20.780000686645508,0.06405354434517196
6198,2024-01-31,21.07999992370605,21.239999771118164,20.959999084472656,20.959999084472656,654797.0,0.007648176234636539,-3.666645474052293,1.5000119209402794,32.242996068546745,32.81974670967103,-0.15709077227050017,0.4806332127099573,1.351085765680324,0.5845280998378932,21.334686445024605,0.31999969482421875,-0.9779057233695632,-0.31800050735473917,-1.6166087624876084,0.9806077477781301,-0.9673046349211738,0.33130362021169546,-0.6211865763854973,69.23082566115201,36.18865782283418,0.649304127566435,1,-0.24999999999999645,0.7700004577636754,1.9400000572204625,0.6599998474121129,-1.1599998474121058,2,0.05597724428114392,1.200005722078605,20.920000076293945,1.400034332799303,20.780000686645508,-1.2499925494566564,21.040000915527344,0.05597724428114392
6199,2024-02-01,21.399999618530273,21.399999618530273,20.979999542236328,20.979999542236328,948840.0,0.015180251232560948,1.0,3.499976158308933,57.04697771795449,35.895887770358556,-0.48060065450738065,0.09792143151969412,1.044607738341135,0.25763365430303864,21.72005368591283,0.4200000762939453,-0.938020657778722,0.04499921798706197,-1.1887628032726134,1.2787612392467373,-0.571881792642774,0.6618802286168979,-0.9099388142578135,100.0,60.571938791892755,0.6168810106298369,2,-0.48999977111816406,0.4500007629394531,1.6200003623962402,0.3400001525878906,-1.279998779296875,3,0.033644917455029955,-3.666645474052293,21.07999992370605,1.200005722078605,20.920000076293945,1.400034332799303,20.780000686645508,0.033644917455029955
6200,2024-02-02,22.21999931335449,22.3799991607666,21.739999771118164,21.739999771118164,1104111.0,0.03831774343183514,-1.6666666666666667,1.1428558453412934,63.42855181012834,40.03344982587612,-1.2572324300366944,-0.7644209445373455,0.23891032654668365,-0.5620077885211678,22.108348106299225,0.9799995422363281,-0.8356243118413218,0.8669989585876436,-0.36070063354200244,2.0946985507172897,0.2531491625228206,1.4808487546524667,-1.6753421802265613,90.3614540891948,46.5744516340235,0.6138497960648235,2,-0.8199996948242152,-0.3699989318847621,0.800000667572025,-0.4799995422363246,-2.4099998474121023,4,-0.022502250920390154,1.0,21.399999618530273,-3.666645474052293,21.07999992370605,1.200005722078605,20.920000076293945,-0.022502250920390154
6201,2024-02-05,22.559999465942386,23.040000915527344,22.399999618530273,22.5,1287406.0,0.015301537493007666,-3.923082566115248,0.12499900658831468,65.21737552996309,43.71995238691979,-1.4590836189168748,-1.154143678329504,-0.0825418294393927,-0.8980722468000941,23.114644770245064,0.8200016021728551,-0.7056633869669859,1.200999164581301,-0.05001956537780927,2.452017894540411,0.5754897996017441,1.8265085295608579,-1.8685149706033641,78.94731118299929,31.93490276492004,0.6255093649795551,2,-0.6799993515014684,-0.7199993133544957,0.5050005912780726,-0.769999504089359,-2.6099987030029332,0,-0.04255315191482689,-1.6666666666666667,22.21999931335449,1.0,21.399999618530273,-3.666645474052293,21.07999992370605,-0.04255315191482689
6202,2024-02-06,22.520000457763672,22.70000076293945,22.399999618530273,22.5,514497.0,-0.0017730057236525765,-1.7272679983353818,0.3333439298089258,68.96551535141803,47.407251053738335,-1.259999529126592,-1.1345072869598702,-0.019563907841213535,-0.8565655717232517,24.332156135159998,0.30000114440917613,-0.5769181979682472,1.137000179290773,-0.18540726620280878,2.4594076247843546,0.47579645654398206,1.7982039020375638,-1.5936643204058178,75.0,23.151496645729296,0.6612037227467907,2,-0.6400003433227539,-0.6800003051757812,0.4399991035461426,-0.5700006484985352,-3.270000457763672,1,-0.05506215567996042,-3.923082566115248,22.559999465942386,-1.6666666666666667,22.21999931335449,1.0,21.399999618530273,-0.05506215567996042
6203,2024-02-07,22.040000915527344,22.459999084472656,22.040000915527344,22.459999084472656,561426.0,-0.021314366451127276,1.0,-20.99942780850658,62.176176812265915,50.54759775973226,-0.6929703883768816,-0.7098017293308132,0.4699288197483966,-0.3724054278313318,25.44399301105812,0.4799995422363281,-0.3906411948143784,0.6690006256103516,-0.6231438185583613,1.9611450697790644,0.022928403525995122,1.315072847694708,-0.9022983003525411,51.45634304105241,-3.6318108762652983,0.6460722220843569,2,-0.16000080108642578,-0.24000072479248047,0.8799986839294434,-0.07500076293945312,-3.010000228881836,2,-0.024500947962615927,-1.7272679983353818,22.520000457763672,-3.923082566115248,22.559999465942386,-1.6666666666666667,22.21999931335449,-0.024500947962615927
6204,2024-02-08,21.76000022888184,22.100000381469727,21.739999771118164,21.979999542236328,457674.0,-0.012704204855465417,-1.7692330264460991,0.5238101725703821,57.97101382505467,53.09518305257367,-0.28981482945059156,-0.5227606090560961,0.7544305301730851,-0.08759466908324498,26.97715414606911,0.3600006103515625,-0.2530941379563707,0.4309999465942411,-0.7420641223243223,1.6040640155128045,-0.15553208786504058,1.0175319810535228,-0.43206778367178345,1.53849539669176,-52.82079306024431,0.5865320344592819,2,0.11999988555907848,-0.02999973297119496,1.0399994850158656,0.20499992370605113,-2.7600002288818395,3,-0.08455882965229378,1.0,22.040000915527344,-1.7272679983353818,22.520000457763672,-3.923082566115248,22.559999465942386,-0.08455882965229378
6205,2024-02-09,21.8799991607666,21.8799991607666,21.520000457763672,21.6200008392334,497564.0,0.005514656738168977,1.76923866954238,-1.1818142410029409,65.28495847562274,56.33536131374275,-0.3108149141345642,-0.6027816276497262,0.6326827278150162,-0.2007595374489597,26.04644103053493,0.3599987030029297,-0.14495937311529872,0.505998897552491,-0.6796765709022523,1.6916743660072342,-0.08683883667488246,1.0988366317798643,-0.3808598685248157,23.684118064844814,-35.422571567218824,0.592837734227372,2,0.02000141143798828,-0.14999866485595703,0.9200005531311035,0.08500099182128906,-2.75,4,-0.08043868322852066,-1.7692330264460991,21.76000022888184,1.0,22.040000915527344,-1.7272679983353818,22.520000457763672,-0.08043868322852066
6206,2024-02-12,21.940000534057614,21.940000534057614,21.68000030517578,21.8799991607666,383868.0,0.002742293217204539,7.666475936169768,0.23077600246488356,66.49485777714196,59.86982481867732,-0.21117322749991985,-0.6438107531054378,0.5657908116939048,-0.25734067343852374,25.049577912062183,0.2600002288818324,0.007493795198499242,0.5330002784728975,-0.6781249399325411,1.7441254968783362,-0.07256233072982354,1.1385628876756186,-0.42000007629394176,35.59321759932739,-26.16059858528466,0.6055626092027199,2,0.059999465942386365,-0.2100000381469691,0.8249993324279821,0.02499961853027699,-2.909999847412106,0,-0.09708299982986834,1.76923866954238,21.8799991607666,-1.7692330264460991,21.76000022888184,1.0,22.040000915527344,-0.09708299982986834
6207,2024-02-13,21.84000015258789,22.059999465942386,21.799999237060547,21.86000061035156,382259.0,-0.004557902417299031,-4.199885561701387,-0.33333333333329385,61.32596597752703,63.101265919675136,0.03693757051453517,-0.5399926051924666,0.6517937334614672,-0.14999604693144164,24.37218404417337,0.2600002288818395,0.14405283169928396,0.41299991607666087,-0.8135326639877967,1.6395324961411184,-0.2002663739555679,1.0262662061088896,-0.31999969482421875,34.04257046040217,-24.726979604750746,0.6132662900322291,2,0.1700000762939453,-0.1099996566772461,0.9249997138977051,0.125,-2.960000991821289,1,-0.08653843298734987,7.666475936169768,21.940000534057614,1.76923866954238,21.8799991607666,-1.7692330264460991,21.76000022888184,-0.08653843298734987
6208,2024-02-14,21.540000915527344,21.959999084472656,21.5,21.700000762939453,413752.0,-0.01373622870716873,-2.8332988953349756,7.999809269503614,60.32609456203267,63.46561223568382,0.45712114744070576,-0.22473780691330347,0.9346656693570807,0.15184540242553624,23.14676279026539,0.45999908447265625,0.29513216160327005,0.09600067138671875,-1.1267034667368385,1.318704809510276,-0.5153513976750617,0.7073527404484992,1.5,6.666815015910456,-51.48030102435118,0.6113520690617794,2,0.7299995422363281,0.18999958038330078,1.224998950958252,0.4249992370605469,-2.6700000762939453,2,-0.10631387271096038,-4.199885561701387,21.84000015258789,7.666475936169768,21.940000534057614,1.76923866954238,21.8799991607666,-0.10631387271096038
6209,2024-02-15,21.540000915527344,21.76000022888184,21.479999542236328,21.559999465942386,422980.0,0.0,-2.999972752414868,0.12499105929477937,57.309945434184186,62.785767082801144,0.535368507246492,-0.20035628796018656,0.8901053817021705,0.1565804088678675,21.759613764740916,0.28000068664551137,0.4538333391624292,0.0740006446838386,-1.138432827780079,1.2864341171477562,-0.5322160915481184,0.6802173809157956,1.469199981689453,10.34506572132311,-43.23952623776087,0.6062167362319586,2,0.7199993133544922,0.18999958038330078,1.224998950958252,0.7599992752075195,-2.8600006103515625,3,-0.11652739657371491,-2.8332988953349756,21.540000915527344,-4.199885561701387,21.84000015258789,7.666475936169768,21.940000534057614,-0.11652739657371491
6210,2024-02-16,21.799999237060547,21.81999969482422,21.559999465942386,21.559999465942386,479726.0,0.012070487951826525,-1.166670640313476,-12.000858369096402,64.91227580960629,62.751867113872606,0.2341513770275796,-0.4271223635515824,0.5857149810752453,-0.10063571970164276,20.20030075537035,0.279998779296875,0.6288818432557406,0.2989990234374993,-0.9093556966141634,1.507353743489162,-0.3051783365883338,0.9031763834633324,1.148033605957032,55.172368434033345,0.9236270785347216,0.6041773600258313,2,0.29000091552734375,-0.06999874114990234,0.9600005149841309,0.9100008010864258,-3.269998550415039,4,-0.1284403364703095,-2.999972752414868,21.540000915527344,-2.8332988953349756,21.540000915527344,-4.199885561701387,21.84000015258789,-0.1284403364703095
6211,2024-02-19,21.959999084472656,22.020000457763672,21.76000022888184,21.81999969482422,284594.0,0.007339442798699913,-1.0000146720073047,0.5833313465099547,65.11627906976747,62.32417419368922,-0.022248665799718736,-0.514252307200671,0.3809774519110505,-0.2527432751479317,18.50044787096789,0.2600002288818324,0.6729714913468747,0.3959989547729492,-0.7670528764403066,1.559050785986205,-0.18552696083367692,0.9775248703795754,0.9293124265136719,82.75855265105001,26.265660469908248,0.5815259156066278,2,0.010000228881835938,-0.22999858856201172,0.32000112533569336,0.5100011825561523,-3.39999961853027,0,-0.128870675851124,-1.166670640313476,21.799999237060547,-2.999972752414868,21.540000915527344,-2.8332988953349756,21.540000915527344,-0.128870675851124
6212,2024-02-20,21.979999542236328,22.07999992370605,21.8799991607666,22.040000915527344,449263.0,0.000910767695696979,1.8571662125341541,-0.42858310626702995,63.636368890771905,62.48641775796766,-0.14181727417381396,-0.45354471869140056,0.3168388717367705,-0.26178095396486967,16.434236765995596,0.20000076293944957,0.6251661326895821,0.34999942779541016,-0.7448684528241216,1.444867308414942,-0.19743451251435573,0.897433368105176,0.8529394900000007,83.33328035146104,27.27634272989112,0.547433940309765,2,-0.18999958038330078,-0.2499990463256836,0.26000022888183594,0.4700002670288086,-3.619998931884769,1,-0.1342128715663602,-1.0000146720073047,21.959999084472656,-1.166670640313476,21.799999237060547,-2.999972752414868,21.540000915527344,-0.1342128715663602
6213,2024-02-21,21.8799991607666,22.0,21.799999237060547,21.899999618530273,395139.0,-0.0045496079869140615,-1.2222269317170347,0.3333333333333333,57.79220537946975,62.46655015290267,-0.07476197502096227,-0.30125754958043416,0.3732081163856087,-0.15352338566670198,15.233642202143132,0.20000076293945312,0.5326468278113339,0.20699911117553782,-0.854024675910118,1.2680228982611936,-0.3235127823672883,0.737511004718364,0.8988222918697275,66.6665607029215,15.500236374146915,0.5305118935428276,2,-0.09999942779541016,-0.14999866485595703,0.2650003433227539,0.5700006484985352,-3.5,2,-0.13711152262653425,1.8571662125341541,21.979999542236328,-1.0000146720073047,21.959999084472656,-1.166670640313476,21.799999237060547,-0.13711152262653425
6214,2024-02-22,21.559999465942386,21.979999542236328,21.479999542236328,21.899999618530273,585313.0,-0.01462521513245818,1.0,16.99961853900421,37.209295448530476,59.3470320387813,0.23901957883128233,0.08450656606543916,0.6391558348165027,0.17231787185065173,13.875877158715813,0.5,0.41405682917299913,-0.15200052261352326,-1.1288176826330698,0.8248166374060233,-0.6404091026232983,0.3364080573962518,1.1668691102779434,13.33331214058489,-31.517055742369852,0.48840858000977394,2,0.22000026702880504,0.17000102996825817,0.5850000381469691,0.8900003433227504,-3.129999160766605,3,-0.12476802844815882,-1.2222269317170347,21.8799991607666,1.8571662125341541,21.979999542236328,-1.0000146720073047,21.959999084472656,-0.12476802844815882
6215,2024-02-23,22.21999931335449,22.26000022888184,21.459999084472656,21.559999465942386,388649.0,0.030612238578886952,1.1621603509513412,-1.9411751506243753,44.13792377702666,56.86292826099071,-0.4108886541726804,-0.5086361267092769,-0.061893558945030236,-0.46932099678138783,12.71291188822811,0.8000011444091832,0.3645717662604362,0.448999404907223,-0.49903752846360305,1.397036338278049,-0.025019061778191798,0.9230178715926378,0.45699450150648246,94.99989271179201,52.21276671429571,0.47401846668541325,2,-0.35999965667724254,-0.4899988174438441,-0.07499980926513317,0.23000049591064808,-3.7299995422363246,4,-0.15931589187993922,1.0,21.559999465942386,-1.2222269317170347,21.8799991607666,1.8571662125341541,21.979999542236328,-0.15931589187993922
6216,2024-02-26,21.959999084472656,22.18000030517578,21.920000076293945,22.059999465942386,401881.0,-0.0117011807793157,-1.888917146157188,-0.1515157645290941,41.025615945439945,54.60733381298104,-0.1651171348921956,-0.16411496403437553,0.1538343186697766,-0.18813381116115124,11.487098529432139,0.2999992370605433,0.3458359416963397,0.12999925613403462,-0.6975778095602401,0.9575763218283093,-0.28378927671310095,0.5437877889811702,0.6439750465650143,62.49991059316046,22.804859568897164,0.41378853284713696,2,-0.09999942779541016,-0.22999858856201172,0.14500045776367188,0.4500007629394531,-3.719999313354492,0,-0.15619301187732793,1.1621603509513412,22.21999931335449,1.0,21.559999465942386,-1.2222269317170347,21.8799991607666,-0.15619301187732793
6217,2024-02-27,22.26000022888184,22.26000022888184,21.959999084472656,22.059999465942386,453862.0,0.013661254868690076,2.0000000000000355,-1.999999999999929,53.74148424134582,53.87571044401584,-0.4461984898696798,-0.3779574527833418,-0.18722122578443745,-0.4611563006043333,10.311863146894321,0.30000114440918324,0.29243613400910107,0.3630003929138219,-0.3654036048351408,1.0914043906627846,-0.0012016059606594354,0.7272023917883033,0.2753353993619285,100.0,59.24008172222972,0.36420199887448096,2,-0.4000005722045934,-0.529999732971195,-0.22500038146973012,0.07999992370605113,-4.389999389648441,1,-0.16621746293330164,-1.888917146157188,21.959999084472656,1.1621603509513412,22.21999931335449,1.0,21.559999465942386,-0.16621746293330164
6218,2024-02-28,22.26000022888184,22.559999465942386,22.059999465942386,22.239999771118164,568161.0,0.0,-1.631571550469356,0.10000190734137465,59.398496779735716,54.107771704632675,-0.3724982244172388,-0.30042505817550946,-0.21493737612298602,-0.42815556971901714,10.019356123402781,0.5,0.22645701421170372,0.30400037765503285,-0.3309267572125556,0.9389275125226213,-0.013463189778761375,0.6214639450888271,-0.8000011444091832,72.72735154330469,25.890589321226997,0.3174635674337939,2,-0.25000095367431996,-0.3800001144409215,-0.34500026702881215,-0.039999961853030896,-3.860000610351566,2,-0.1752021373957634,2.0000000000000355,22.26000022888184,-1.888917146157188,21.959999084472656,1.1621603509513412,22.21999931335449,-0.1752021373957634
6219,2024-02-29,22.1200008392334,22.479999542236328,22.07999992370605,22.479999542236328,1098517.0,-0.006289280692225452,1.2222281091219473,-17.999523173752287,54.47764274510141,52.9483680307988,-0.15821135896528205,-0.10932439427005392,-0.0996943264750243,-0.25036535100831614,10.135031173240051,0.399999618530277,0.19154889803611752,0.12800092697143484,-0.4535974502300064,0.7095993041728761,-0.162798261629284,0.4188001155721537,-0.6380017471313479,60.0001387162159,9.811936880854063,0.29079918860072046,2,-0.1100015640258789,-0.24000072479248047,-0.6050009727478027,0.09999942779541016,-3.8200016021728516,3,-0.1690778271505894,-1.631571550469356,22.26000022888184,2.0000000000000355,22.26000022888184,-1.888917146157188,21.959999084472656,-0.1690778271505894
6220,2024-03-01,21.71999931335449,22.239999771118164,21.71999931335449,22.020000457763672,772528.0,-0.018083250935933215,-2.4666564941793716,0.8333395145780339,46.35759623582909,50.86406993813897,0.2561898892207033,0.2648782020834588,0.2658790953456176,0.17877847085257415,9.560177604632205,0.5200004577636754,0.17349668816659403,-0.24700059890747283,-0.8303159496819283,0.3363147518669827,-0.5386582742947006,0.04465707647975492,-0.2164402137756305,0.0,-49.88488306768345,0.2916576753872283,3,0.2899999618530309,0.16000080108642933,-0.30999946594237926,0.50000095367432,-3.4499988555908168,4,-0.1514732556255589,1.2222281091219473,22.1200008392334,-1.631571550469356,22.26000022888184,2.0000000000000355,22.26000022888184,-0.1514732556255589
6221,2024-03-04,21.600000381469727,21.81999969482422,21.57999992370605,21.700000762939453,537501.0,-0.005524812876535501,-2.4285363959617845,0.3333333333333294,46.05263405559545,48.910321623119366,0.3573297998796612,0.3259820813472345,0.34096382530987057,0.32448400234441976,7.919579829203835,0.23999977111816762,0.17015200391176322,-0.3189995765686042,-0.8527410999496716,0.21474194681246317,-0.5858703382591379,-0.05212881487807053,-0.07531247456359935,2.0408639904091044,-47.78879705815139,0.26687076169053425,3,0.40999889373779297,0.2799997329711914,-0.1900005340576172,0.619999885559082,-3.059999465942383,0,-0.14398150719569336,-2.4666564941793716,21.71999931335449,1.2222281091219473,22.1200008392334,-1.631571550469356,22.26000022888184,-0.14398150719569336
6222,2024-03-05,21.280000686645508,21.6200008392334,21.239999771118164,21.559999465942386,544938.0,-0.014814800424667651,-1.1111134658585173,2.799977111903753,45.75162950556652,47.57247985935234,0.6342954214691936,0.5779528954298492,0.6152733763523841,0.6767337421406694,6.4361489148691415,0.3800010681152344,0.10675528412510005,-0.5769992828369155,-1.1048386846513516,-0.04915988102247937,-0.8409189837441353,-0.31307958192969565,1.2799987792968786,3.0303730890385143,-50.10032827583422,0.26391970090721817,3,0.6199989318847656,0.619999885559082,0.06499910354614258,0.9399995803833008,-3.030000686645508,1,-0.14285718127044655,-2.4285363959617845,21.600000381469727,-2.4666564941793716,21.71999931335449,1.2222281091219473,22.1200008392334,-0.14285718127044655
6223,2024-03-06,21.5,21.63999938964844,21.31999969482422,21.399999618530273,520879.0,0.010338313263897447,-1.461533947107829,-0.35714577656675295,49.390229719294,48.92591700054829,0.39641152799822876,0.3324696808950165,0.35248784502959296,0.4928265589346026,5.653526769685819,0.35999870300293324,0.03171168759851639,-0.3299999237060547,-0.8734389038725148,0.2134390564604054,-0.601719413789283,-0.05828043362282642,1.0335994720459034,20.96776426397095,-36.022846436114676,0.2717194900832299,3,0.39999961853027344,0.5,-0.1699995994567871,0.7200002670288086,-3.4300003051757812,2,-0.168837170268214,-1.1111134658585173,21.280000686645508,-2.4285363959617845,21.600000381469727,-2.4666564941793716,21.71999931335449,-0.168837170268214
6224,2024-03-07,19.920000076293945,20.299999237060547,19.489999771118164,20.0,3296012.0,-0.07348836854446761,1.3823569835771286,-0.7999961853172862,29.565228208025346,47.30672860399258,1.9213650426238011,1.8630742886748308,1.8665910768956167,2.091954155242348,6.325248425554488,2.010000228881836,-0.08135203330265739,-1.8179998397827148,-2.83125073886092,-0.8047489407045099,-2.3246252893218156,-1.3113743902436141,2.587727401733403,15.636374733664773,-39.86642968119457,0.5066254495391019,3,1.1049995422363281,1.3450002670288086,1.4200000762939453,2.3000001907348633,-1.9500007629394531,3,-0.07630524357138779,-1.461533947107829,21.5,-1.1111134658585173,21.280000686645508,-2.4285363959617845,21.600000381469727,-0.07630524357138779
6225,2024-03-08,20.1200008392334,20.479999542236328,19.940000534057614,20.36000061035156,1123456.0,0.010040198904289532,1.2500069539095027,2.9999999999999556,30.172438244466917,46.10081997055113,1.555757458597796,1.6068418850803425,1.602303774599008,1.9124382474943076,7.315644217506745,0.5599994659423828,-0.16513841727450895,-1.5299991607666001,-2.771356236404838,-0.2886420851283624,-2.1506776985857172,-0.9093206229474831,2.267017530517581,27.038673336656867,-23.98305798234156,0.6206785378191183,3,0.904998779296875,1.1449995040893555,1.2599992752075195,2.09999942779541,-2.4000015258789062,4,-0.09045733231898789,1.3823569835771286,19.920000076293945,-1.461533947107829,21.5,-1.1111134658585173,21.280000686645508,-0.09045733231898789
6226,2024-03-11,19.809999465942386,20.239999771118164,19.65999984741211,20.18000030517578,510792.0,-0.015407622284315137,1.3673477331734794,1.5416716337251428,27.99189551293533,43.2397545562833,1.7083613946780645,1.84360988403893,1.8476042055885316,2.2323882046528283,8.354678330450433,0.5799999237060547,-0.16778674218182488,-1.733500480651852,-3.2127785070407704,-0.25422245426293344,-2.473139493846311,-0.9938614674573927,2.4611381598632818,14.883709376793824,-30.726841641829246,0.7396390131944585,3,1.215000152587887,1.4550008773803675,1.8150005340576136,2.4100008010864222,-1.899999618530277,0,-0.07773846793011285,1.2500069539095027,20.1200008392334,1.3823569835771286,19.920000076293945,-1.461533947107829,21.5,-0.07773846793011285
6227,2024-03-12,19.950000762939453,20.1200008392334,19.770000457763672,19.799999237060547,692243.0,0.007067203471547767,-2.3333514986376023,-0.40540860985530347,30.583529344943145,40.03809150797302,1.3479821723020429,1.6387754772420706,1.6412605422733009,2.1032505922237945,9.240054302219226,0.35000038146972656,-0.2439024657196498,-1.4989992141723647,-3.132012181436874,0.13401375309214458,-2.315505697804621,-0.6824927305401083,2.2098913486787133,21.395398764570114,-20.661429786246206,0.8165064836322548,3,1.034998893737793,1.1449995040893555,1.9099993705749512,2.2699995040893555,-2.1700000762939453,1,-0.07067668137794891,1.3673477331734794,19.809999465942386,1.2500069539095027,20.1200008392334,1.3823569835771286,19.920000076293945,-0.07067668137794891
6228,2024-03-13,19.25,19.959999084472656,19.25,19.959999084472656,1538588.0,-0.035087756198978415,1.0,-4.733279080413,28.411236877184237,37.14182418931556,1.7613363002467857,2.2750622666122844,2.29636546922211,2.814306322037524,10.937474101824554,0.7099990844726562,-0.3154638852100078,-2.0844999313354506,-3.9891805061492036,-0.17981935652169767,-3.036840218742327,-1.1321596439285742,2.803096417998166,0.0,-43.80274681210704,0.9523402874068759,3,1.494999885559082,1.6549997329711914,2.6100001335144043,2.9700002670288086,-0.7999992370605469,2,-0.051948051948051965,-2.3333514986376023,19.950000762939453,1.3673477331734794,19.809999465942386,1.2500069539095027,20.1200008392334,-0.051948051948051965
6229,2024-03-14,19.030000686645508,19.46999931335449,19.0,19.34000015258789,1057155.0,-0.011428535758674974,-1.5405310665147474,0.4366195291260571,17.515313162327303,33.93712607003758,1.6728414144937211,2.4215302248796213,2.4641183028749865,3.041638807839554,12.840972197161815,0.46999931335448863,-0.4785760980702598,-2.1789992332458503,-4.340167021572054,-0.017831444919647055,-3.259583127408952,-1.0984153390827487,2.8549099462727696,2.0270740489673247,-33.84138896791466,1.0805838941631023,3,1.3799991607666016,1.7499990463256836,2.809999465942383,3.189999580383301,-0.15000152587890625,3,-0.05044671346202212,1.0,19.25,-2.3333514986376023,19.950000762939453,1.3673477331734794,19.809999465942386,-0.05044671346202212
6230,2024-03-15,19.0,19.06999969482422,18.93000030517578,18.989999771118164,1214362.0,-0.0015764942492388911,-1.1538506683099314,-0.0322588584191129,18.376105996323886,30.861956285674072,1.426440264985338,2.351572847272422,2.440446689987457,3.08398214493673,14.75020965839589,0.1399993896484375,-0.6802829803576849,-2.0689999580383294,-4.423121546857111,0.28512163078045205,-3.2460607524477183,-0.8919391636289404,2.654117782284814,5.343490332941672,-26.034476019539028,1.1770607944093903,3,1.2849998474121094,1.744999885559082,2.8050003051757812,3.2200002670288086,-0.37000083923339844,4,-0.054210562455026756,-1.5405310665147474,19.030000686645508,1.0,19.25,-2.3333514986376023,19.950000762939453,-0.054210562455026756
6231,2024-03-18,19.1299991607666,19.15999984741211,18.90999984741211,18.989999771118164,417596.0,0.006842061092979135,1.4999904632932155,13.999618539004388,15.299339406396115,27.478368496877362,1.0160767119262637,2.106697942093618,2.2513763891101135,2.9705599954931614,16.296271480947865,0.25,-0.8740777769630448,-1.797500801086425,-4.263666366497095,0.6686647643242445,-3.03058358379176,-0.5644180183810903,2.251706873807308,18.181746530913998,-4.329443018856768,1.2330827827053352,3,1.1450004577636719,1.6050004959106445,2.6850013732910156,3.090001106262207,-0.5,0,-0.07370621585304904,-1.1538506683099314,19.0,-1.5405310665147474,19.030000686645508,1.0,19.25,-0.07370621585304904
6232,2024-03-19,19.030000686645508,19.21999931335449,18.93000030517578,19.11000061035156,815322.0,-0.005227311997283213,-1.0714164072451569,-0.5714305177111463,14.967471642156553,23.653617599417647,0.8530565002145032,2.0810549784006227,2.3028189693111827,3.053031594231797,17.758055149061722,0.2899990081787074,-1.0320873209032335,-1.7499993324279792,-4.302479789650505,0.8024811247945465,-3.0262395610392403,-0.47375910381671815,2.0551006054689864,11.428659659728757,-4.535110091118481,1.2762402286112626,3,0.6649990081787109,1.7049989700317383,2.8349995613098145,3.189999580383301,0.0,1,-0.05885448233427393,1.4999904632932155,19.1299991607666,-1.1538506683099314,19.0,-1.5405310665147474,19.030000686645508,-0.05885448233427393
6233,2024-03-20,18.8799991607666,19.040000915527344,18.8799991607666,19.0,533484.0,-0.007882371017683187,-1.6666772629738535,1.5000119209403904,14.935067615881621,22.02804420029057,0.6619370076820523,2.102580672599963,2.393783359401297,3.1831786861928038,19.500031438936034,0.1600017547607422,-1.2029262615826788,-1.7500008583068833,-4.381670268485426,0.8816685518716589,-3.0658355633961527,-0.434166153217614,1.944089957983607,0.0,-9.964121910987323,1.3158347050892705,3,0.8000001907348633,1.8400001525878906,2.9900012016296387,3.340001106262207,0.6100006103515625,2,-0.058262633634377226,-1.0714164072451569,19.030000686645508,1.4999904632932155,19.1299991607666,-1.1538506683099314,19.0,-0.058262633634377226
6234,2024-03-21,18.8700008392334,19.190000534057614,18.8700008392334,18.959999084472656,719699.0,-0.0005295721386460173,-6.111242979760438,0.7499801319240245,16.312071128329805,20.488003409608666,0.5669505692591095,2.003435243994357,2.3330950210129053,3.1810464422828346,21.462459677218824,0.3199996948242152,-1.368196720582656,-1.6254992485046387,-4.330967082841784,1.079968585832507,-2.9782331656732097,-0.2727653313360676,1.6819156853991046,0.0,-10.76084312917034,1.3527339171685722,3,0.6849994659423828,1.8449993133544922,3.1299996376037598,3.34999942779541,0.4799995422363281,3,-0.022257554722557638,-1.6666772629738535,18.8799991607666,-1.0714164072451569,19.030000686645508,1.4999904632932155,19.1299991607666,-0.022257554722557638
6235,2024-03-22,18.68000030517578,18.8799991607666,18.530000686645508,18.850000381469727,1146358.0,-0.010068920275964177,2.0434962889248247,1.888926565645862,16.04651977720394,19.160739438971845,0.5936327650002227,2.01809887637247,2.5009691257774023,3.3557723439176534,23.5131682637872,0.34999847412109375,-1.589648047034089,-1.6384998321533217,-4.332096691566505,1.0550970272598619,-2.9852982618599135,-0.29170140244672993,1.602809709792865,21.739118416178886,9.467319908881365,1.3467984297065922,3,0.6450004577636719,1.864999771118164,3.315000057220459,3.5399999618530273,0.6800003051757777,4,0.010706576676843271,-6.111242979760438,18.8700008392334,-1.6666772629738535,18.8799991607666,-1.0714164072451569,19.030000686645508,0.010706576676843271
6236,2024-03-25,18.530000686645508,18.75,18.51000022888184,18.65999984741211,554124.0,-0.008029958034246554,-1.823525451873204,0.7647006024975036,16.70703040211326,17.618906223101856,0.6067796416964981,2.000524031866597,2.6169716940786074,3.4846798860410253,25.682133193487665,0.2399997711181605,-1.5976219703234094,-1.616999530792235,-4.307310459256193,1.0733113976717235,-2.962154995024214,-0.2718440665602557,1.4373036492249724,2.8169695146189713,-10.184948640883839,1.3451554642319783,3,0.7049989700317383,2.004999160766605,3.3799996376037598,3.689999580383301,0.9699993133544922,0,0.00539657152809303,2.0434962889248247,18.68000030517578,-6.111242979760438,18.8700008392334,-1.6666772629738535,18.8799991607666,0.00539657152809303
6237,2024-03-26,18.559999465942386,18.649999618530273,18.26000022888184,18.5,1088913.0,0.0016189302852265275,2.249998013176583,-0.46153733292254445,12.690353609802031,15.872141415614946,0.4010484804366925,1.7698594489035777,2.5474654450033967,3.4316332696030365,27.892885836819225,0.38999938964843395,-1.6298077935447992,-1.4020007133483858,-3.9873327510974654,1.1833313244006938,-2.6946667322229274,-0.10933469447384425,1.1158440485303665,32.257971894304454,19.4266079921156,1.2926660188745407,3,0.3050003051757777,1.8500003814697266,3.290000438690182,3.6600008010864222,1.2300014495849574,1,0.0037715353900016346,-1.823525451873204,18.530000686645508,2.0434962889248247,18.68000030517578,-6.111242979760438,18.8700008392334,0.0037715353900016346
6238,2024-03-27,18.36000061035156,18.770000457763672,18.280000686645508,18.65999984741211,1358460.0,-0.010775800719058481,-1.1304380276317316,-5.0000317894265995,19.531254074537088,16.09613485030492,0.5157623510060745,1.7525535599643938,2.7125553618823126,3.60335520623072,29.508866847537906,0.48999977111816406,-1.6309434434562817,-1.4069995880126989,-3.846750301354234,1.0327511253288364,-2.6268749446834647,-0.187124231341933,1.032674247003012,10.752725661828567,-1.6526138753213182,1.2198753566707674,3,0.3799991607666051,2.049999237060554,3.399999618530277,3.8599996566772496,1.2399997711181676,2,0.036492377669976594,2.249998013176583,18.559999465942386,-1.823525451873204,18.530000686645508,2.0434962889248247,18.68000030517578,0.036492377669976594
6239,2024-03-28,18.3799991607666,18.540000915527344,18.350000381469727,18.450000762939453,1632293.0,0.0010892456290969577,-1.9231040098595888,0.2333392673219458,13.445300704277372,15.548267595633087,0.4401513572003708,1.5157083236152005,2.660384315372088,3.5501188221466435,31.212177480080587,0.1900005340576172,-1.6650281855664169,-1.2000009536743157,-3.4460079867541538,1.0460060794055224,-2.3230044702142365,-0.07699743713439489,0.7861407708934216,19.35469977665478,8.436843989992505,1.1230035165399195,3,0.3600006103515625,2.0300006866455114,3.3750009536743164,3.840001106262207,1.310001373291012,3,0.060391766106330236,-1.1304380276317316,18.36000061035156,2.249998013176583,18.559999465942386,-1.823525451873204,18.530000686645508,0.060391766106330236
6240,2024-04-02,18.43000030517578,18.670000076293945,18.21999931335449,18.459999084472656,1255950.0,0.0027204105926137423,1.0000000000000158,0.4285441813574562,17.452804301257217,15.787541472839877,0.33614172600486825,1.2717966612305744,2.5781283653591522,3.472261994233822,33.93462652256139,0.4500007629394567,-1.6278478284745788,-0.9854998588562012,-3.045816614336065,1.0748168966236626,-2.0156582365961313,0.04465851888372896,0.5549116859286052,38.18191906616445,26.618743954782218,1.0301583777399317,4,0.2899990081787074,1.9599990844726562,3.3249998092651367,3.7899999618530273,1.6100006103515625,1,0.04991861427346689,-1.9231040098595888,18.3799991607666,-1.1304380276317316,18.36000061035156,2.249998013176583,18.559999465942386,0.04991861427346689
6241,2024-04-03,18.489999771118164,18.559999465942386,18.21999931335449,18.26000022888184,875256.0,0.0032555325528418333,-1.1935396542176784,-7.6669633774159545,14.215577652179448,15.703997696175753,0.1964723777889077,1.019107627118835,2.4988014247722603,3.3860696633178407,36.99951373244566,0.34000015258789773,-1.518414168618179,-0.7700003623962388,-2.5917522068872927,1.051751482094815,-1.6808762846417657,0.14087555984928812,0.3419296844362414,49.09089017509457,37.16981764749926,0.9108759222455272,4,0.21500015258788707,1.8999996185302734,3.3050003051757812,3.7300004959106445,1.8899993896484375,2,0.047052506760565604,1.0000000000000158,18.43000030517578,-1.9231040098595888,18.3799991607666,-1.1304380276317316,18.36000061035156,0.047052506760565604
6242,2024-04-04,18.239999771118164,18.51000022888184,18.200000762939453,18.399999618530273,862098.0,-0.013520822233351604,-1.5833518771656843,-0.6956528950292845,18.238875260162345,16.071087434429167,0.3605406781867444,1.085326208172397,2.72745998398549,3.6078377951181793,39.53443460123676,0.30999946594238637,-1.4255952273380963,-0.8680003166198738,-2.47470483503632,0.7387042017965726,-1.6713525758280952,-0.06464805741165236,0.469543655996258,7.017373612988717,-6.14677641140533,0.8033522592082223,4,0.4550008773803711,2.140000343322754,3.5550003051757812,3.9800004959106445,1.6300010681152344,3,0.06907896078359399,-1.1935396542176784,18.489999771118164,1.0000000000000158,18.43000030517578,-1.9231040098595888,18.3799991607666,0.06907896078359399
6243,2024-04-05,17.8700008392334,18.239999771118164,17.770000457763672,18.030000686645508,1062424.0,-0.02028502941489252,-1.6111028694951892,1.0,16.66655704855451,16.11047475889858,0.6394497541704105,1.2326284627392106,3.0597723696186705,3.9506794793176674,42.429263112229975,0.4699993133544922,-1.3414092262159834,-1.0564992904663093,-2.3058575306758406,0.19285894974322204,-1.681178410571075,-0.43182017036154363,0.7376340550460299,11.111158206159043,-3.3187554158920207,0.6246791201047662,4,0.4549989700317383,2.294999122619629,3.924999237060547,4.34999942779541,2.1299991607666016,4,0.10744264052179586,-1.5833518771656843,18.239999771118164,-1.1935396542176784,18.489999771118164,1.0000000000000158,18.43000030517578,0.10744264052179586
6244,2024-04-08,18.399999618530273,18.399999618530273,17.639999389648438,17.760000228881836,1168087.0,0.029658576071986964,1.375002980235081,-4.0,36.60708735772543,18.39498226784541,0.039973765612884904,0.614417878568112,2.505205754931808,3.390900830637346,42.74869639581307,0.7600002288818359,-1.2312216506357636,-0.45050048828125,-1.6282679243184859,0.7272669477559859,-1.039384206299868,0.13838322973736794,0.11000061035156605,73.78638079912298,55.802620657643374,0.5888837180186175,4,-0.19499969482421875,1.6599998474121094,3.5450000762939453,3.820000648498535,1.760000228881836,0,0.0652174341205396,-1.6111028694951892,17.8700008392334,-1.5833518771656843,18.239999771118164,-1.1935396542176784,18.489999771118164,0.0652174341205396
6245,2024-04-09,18.299999237060547,18.36000061035156,18.030000686645508,18.18000030517578,929260.0,-0.005434803453420622,1.7499801319240762,0.18749850988245953,31.22166478376569,20.007719421362346,0.08985117142069754,0.6019389397417925,2.5705878854323245,3.45896014358852,43.474765370861135,0.3699989318847656,-1.1102674085973554,-0.459500789642334,-1.4971799247147857,0.5781783454301177,-0.9783403571785598,0.05933877789389186,-0.6599998474121094,71.73910789994686,51.55877919947753,0.5188395675362266,4,-0.09499931335449219,1.640000343322754,3.645000457763672,3.640000343322754,1.9200000762939418,1,0.07595635819383428,1.375002980235081,18.399999618530273,-1.6111028694951892,17.8700008392334,-1.5833518771656843,18.239999771118164,0.07595635819383428
6246,2024-04-10,18.270000457763672,18.43000030517578,18.15999984741211,18.299999237060547,831397.0,-0.0016392776255488295,-1.160003662109375,-0.24999205264329083,32.242932762196716,22.18022821607287,0.0883850147237446,0.5382454535876349,2.5732879388455103,3.462905994290498,43.874804396176806,0.2700004577636719,-1.0122298210487273,-0.4124996185302727,-1.345200997815411,0.5202017607548655,-0.8788503081728436,0.05385107111229814,-0.6300010681152344,72.4138460223047,49.01450748089914,0.4663506896425692,4,-0.06500053405761719,1.4599990844726562,3.674999237060547,3.589999198913574,2.25,2,0.09688015399099381,1.7499801319240762,18.299999237060547,1.375002980235081,18.399999618530273,-1.6111028694951892,17.8700008392334,0.09688015399099381
6247,2024-04-11,18.540000915527344,18.68000030517578,18.280000686645508,18.280000686645508,871022.0,0.014778349808356905,-2.076917433884752,-8.667026958290947,42.477890296711884,24.72985446298118,-0.206462278397872,0.16569019957662334,2.2740500542383657,3.1697548739085946,44.01499724320362,0.4099998474121094,-0.8871368192009363,-0.07199916839599751,-0.789673686406708,0.645675349614713,-0.43083642740135275,0.2868380906093577,-0.8684014892578134,86.5385320764406,57.69338834425459,0.3588372590053559,4,-0.3800010681152344,1.0999984741210938,3.404998779296875,3.3199987411499023,2.259998321533203,3,0.09924477639579021,-1.160003662109375,18.270000457763672,1.7499801319240762,18.299999237060547,1.375002980235081,18.399999618530273,0.09924477639579021
6248,2024-04-12,18.25,18.65999984741211,18.18000030517578,18.5,791897.0,-0.015641904056459155,-1.4615399663523612,-0.9615376150827128,37.79523597476596,27.4354028263688,0.07408494937094545,0.3973022633811141,2.525682832084591,3.438835217864458,43.71903140670212,0.4799995422363281,-0.7648583402744649,-0.31200008392334055,-0.9801506434461693,0.3561504755994882,-0.6460753636847549,0.022075195838073824,-0.5178965209960928,58.653853207644055,25.0793504709684,0.3340752797614143,4,-0.09000015258789062,1.3899993896484375,3.6500000953674316,3.609999656677246,2.5699996948242188,4,0.08876716927306294,-2.076917433884752,18.540000915527344,-1.160003662109375,18.270000457763672,1.7499801319240762,18.299999237060547,0.08876716927306294
6249,2024-04-15,18.06999969482422,18.290000915527344,18.0,18.270000457763672,634087.0,-0.00986303042059078,1.416657394897878,0.8000030517578125,37.94462797580911,29.712272123541226,0.2296361311700288,0.5288062671888625,2.654116187509949,3.598571939947636,43.28620551452648,0.29000091552734375,-0.6341326414913127,-0.44400033950805806,-1.1085111262275404,0.22051044721142432,-0.7762557328677993,-0.11174494614831687,-0.2810224062499991,10.294068148414096,-23.753996855629666,0.33225539335974186,4,0.09000015258789062,0.9899997711181641,3.880000114440918,3.780000686645508,2.5699996948242223,0,0.10680688089488966,-1.4615399663523612,18.25,-2.076917433884752,18.540000915527344,-1.160003662109375,18.270000457763672,0.10680688089488966
6250,2024-04-16,17.969999313354492,18.100000381469727,17.84000015258789,17.989999771118164,700906.0,-0.0055340555151404125,1.166653421282683,0.10000190734135689,38.70963028136524,32.43383352678409,0.28778724861395233,0.5772826695044841,2.673889321800729,3.6730507084811563,42.85158693567556,0.26000022888183594,-0.5740521414988997,-0.4925006866455064,-1.158071281420252,0.17306990812923928,-0.825285984032881,-0.15971538925813178,0.7100009918212891,15.476087756186393,-21.592119510645453,0.33278529738737295,4,0.1900005340576172,1.0900001525878906,3.1750006675720215,3.4150009155273438,2.4700012207031214,1,0.12186981734774505,1.416657394897878,18.06999969482422,-1.4615399663523612,18.25,-2.076917433884752,18.540000915527344,0.12186981734774505
6251,2024-04-17,17.719999313354492,17.969999313354492,17.65999984741211,17.670000076293945,765824.0,-0.013912076213281277,-7.85716621253406,-2.499904634751097,34.444424036575924,34.234450057496716,0.4660906793656956,0.754938963798466,2.8281420426437585,3.895816257285773,42.702681205565554,0.3099994659423828,-0.5094708253862024,-0.672000694274903,-1.3385743669981096,-0.005427021551696498,-1.0052875306365046,-0.33871385791330155,0.943200988769533,5.88229794268233,-30.480979047682027,0.33328683636160256,4,0.4400005340576172,1.2200002670288086,3.4250006675720215,3.6650009155273438,2.780000686645508,2,0.14108352691164594,1.166653421282683,17.969999313354492,1.416657394897878,18.06999969482422,-1.4615399663523612,18.25,0.14108352691164594
6252,2024-04-18,17.90999984741211,18.040000915527344,17.729999542236328,17.75,621381.0,0.010722378183978032,-2.100001907341357,3.2000457770656903,41.63566928117745,37.00879586112149,0.25072312442915745,0.5024915730833257,2.543917435623065,3.681645017417342,42.61205556804195,0.32000160217285156,-0.4662613258646999,-0.42600011825561523,-1.0539594505923517,0.20195921408112127,-0.7399797844239835,-0.11202045208724698,0.71307243652344,25.0,-13.999611255939485,0.313979666168369,4,0.25,0.9700002670288086,3.2350001335144043,3.4750003814697266,2.75,3,0.14572867853645977,-7.85716621253406,17.719999313354492,1.166653421282683,17.969999313354492,1.416657394897878,18.06999969482422,0.14572867853645977
6253,2024-04-19,17.780000686645508,17.979999542236328,17.75,17.760000228881836,905206.0,-0.007258467999673668,-10.49971390425329,0.12500298023508094,39.285738614147355,37.3064237785017,0.40969723477555675,0.5753549833025318,2.5917134129210453,3.782320685493495,42.465028830677575,0.22999954223632812,-0.4266889279684243,-0.5009993553161607,-1.1209792576098252,0.11898054697750382,-0.8109893064629929,-0.19100940416932843,0.8045486998291054,19.04771996536503,-21.509997736965236,0.3099899511468329,4,0.3899993896484375,1.019998550415039,3.2599992752075195,3.594999313354492,2.6799983978271484,4,0.1698536801904258,-2.100001907341357,17.90999984741211,-7.85716621253406,17.719999313354492,1.166653421282683,17.969999313354492,0.1698536801904258
6254,2024-04-22,18.450000762939453,18.450000762939453,17.799999237060547,17.799999237060547,930069.0,0.037682792487020444,1.0,32.49933244325768,50.29240450982228,39.42539485917465,-0.28213365961382664,-0.13462612340029878,1.8546274010572823,3.0856374159820383,42.17205750486972,0.6700000762939453,-0.3798606773405382,0.19000072479247976,-0.3716886307709899,0.7516900803559494,-0.09084395298925685,0.47084540257421637,0.09756664197265863,100.0,56.698674659176945,0.2808446777817351,4,-0.2800006866455078,0.10499858856201172,2.3749990463256836,2.804999351501465,1.9499988555908203,0,0.128455221348575,-10.49971390425329,17.780000686645508,-2.100001907341357,17.90999984741211,-7.85716621253406,17.719999313354492,0.128455221348575
6255,2024-04-23,18.8799991607666,19.040000915527344,18.38999938964844,18.5,1541276.0,0.023306145259944122,-1.1666703753977752,0.5846127211052032,55.14511461714602,41.97008173194679,-0.6942106313035517,-0.5785346337912429,1.3572880038483994,2.627353239557202,40.9683023302652,0.6500015258789027,-0.2807980522285476,0.6099991798400879,0.010947360912670234,1.2090509987675055,0.3104732703763773,0.9095250893037985,-1.2199993133544922,88.40567891883823,43.94322802033081,0.2995259094637089,4,-0.529998779296875,-0.4499998092651367,1.7150006294250488,2.210000991821289,1.340000152587887,1,0.09322035524976036,1.0,18.450000762939453,-10.49971390425329,17.780000686645508,-2.100001907341357,17.90999984741211,0.09322035524976036
6256,2024-04-24,18.6299991607666,19.040000915527344,18.57999992370605,18.780000686645508,1083056.0,-0.013241526012326865,-2.680007934570236,-0.39474172936670865,55.14511461714602,43.377551100883935,-0.4333454698663637,-0.33798768372443533,1.533719237557925,2.844452468701782,39.67819639775717,0.4600009918212926,-0.2579015616536502,0.3549992561340325,-0.2547631991032979,0.9647617113713629,0.050118028515367286,0.6598804837526977,-0.9423992919921886,68.70218893505994,18.697531031544855,0.3048812276186647,4,-0.279998779296875,-0.19999980926513672,1.8850007057189941,2.355001449584961,1.9500007629394496,2,0.09715520423118118,-1.1666703753977752,18.8799991607666,1.0,18.450000762939453,-10.49971390425329,17.780000686645508,0.09715520423118118
6257,2024-04-25,18.6299991607666,18.709999084472656,18.43000030517578,18.6299991607666,1168613.0,0.0,2.4999880790596762,-0.0,61.11109252095854,45.968201828238655,-0.4685049812523907,-0.35044193586031014,1.461857447084057,2.808343591079705,38.16647393229476,0.279998779296875,-0.21183223672277407,0.35149927139282156,-0.26590674876028686,0.96890529154593,0.042796261316269124,0.660202281469374,-0.9153512710571299,68.2169407923919,12.743416596016417,0.308703010076554,4,-0.279998779296875,-0.19999980926513672,1.8750004768371582,2.345001220703125,2.130001068115238,3,0.10037578762598565,-2.680007934570236,18.6299991607666,-1.1666703753977752,18.8799991607666,1.0,18.450000762939453,0.10037578762598565
6258,2024-04-26,19.030000686645508,20.3799991607666,18.81999969482422,19.38999938964844,2212778.0,0.021470828980029166,-2.999995109366785,-100.0,59.574481653514276,48.37151890353924,-0.8339238112728715,-0.7353783254728086,1.002831900696389,2.3745119427642436,37.45917041139482,1.75,-0.15511194131166306,0.7180007934570298,0.015176491710715112,1.4208250952033445,0.36658864258387425,1.0694129443301854,-1.2888457364196775,47.67447619991084,-5.256114461832553,0.3514121508731573,4,-0.010001182556152344,-0.02000141143798828,1.1849989891052246,1.9449996948242188,1.269998550415039,4,0.08565418297175742,2.4999880790596762,18.6299991607666,-2.680007934570236,18.6299991607666,-1.1666703753977752,18.8799991607666,0.08565418297175742
6259,2024-04-29,19.489999771118164,20.1200008392334,19.489999771118164,19.780000686645508,1229346.0,0.024172310450596424,-3.3448212359580123,0.8055610009377752,66.30137888256532,51.43726874811702,-1.1972128741881747,-1.167830427815332,0.48793707782535733,1.8696017506427296,36.71364332933589,1.0900001525878906,-0.13058153135449047,1.122499847412108,0.24377179054966547,2.0012279042745504,0.6831358189808867,1.5618638758433292,-1.6432910524707012,55.27640743655182,4.529784168417663,0.4393640284312211,4,-0.4700002670288086,-0.48000049591064453,0.7099995613098145,1.4700002670288086,0.5100002288818359,0,0.0497690777191242,-2.999995109366785,19.030000686645508,2.4999880790596762,18.6299991607666,-2.680007934570236,18.6299991607666,0.0497690777191242
6260,2024-04-30,19.350000381469727,19.56999969482422,19.21999931335449,19.420000076293945,1173908.0,-0.00718313962506556,-1.1212026633374708,0.24137749598800348,64.3617002388751,54.76141054837248,-0.9396930428100632,-1.0070025297548852,0.5619002873538221,1.9624619761901982,35.57674340812809,0.3500003814697301,-0.06669223511899602,0.9365004539489732,-0.04617635054286495,1.9191772584408113,0.4451620517030541,1.4278388561948923,-1.4019600451374998,47.179518780548165,-0.7922110071669834,0.4913384022459196,4,-0.2950010299682617,-0.34000110626220703,0.7849998474121094,1.6050004959106445,0.8299999237060547,1,0.05426352539331547,-3.3448212359580123,19.489999771118164,-2.999995109366785,19.030000686645508,2.4999880790596762,18.6299991607666,0.05426352539331547
6261,2024-05-02,19.36000061035156,19.520000457763672,19.18000030517578,19.280000686645508,940581.0,0.0005168076839630054,-1.4285665628980728,-1.1428610354222926,61.71428135463166,56.99236744542295,-0.7739875640865002,-0.9997397614994306,0.4794604964467375,1.9042634673789856,34.34937642821482,0.3400001525878906,0.016902738705432796,0.9030006408691378,-0.167072778001625,1.9730740597399006,0.3679639314337564,1.4380373503045192,-1.3146819210419558,47.69235133186792,4.40908012219473,0.535036709435381,5,-0.29500102996825817,-0.3500013351440394,0.5749998092651403,1.4250001907348668,0.5999984741210973,3,0.04442141920920695,-1.1212026633374708,19.350000381469727,-3.3448212359580123,19.489999771118164,-2.999995109366785,19.030000686645508,0.04442141920920695
6262,2024-05-03,19.5,19.520000457763672,19.290000915527344,19.36000061035156,763012.0,0.007231373204274805,1.5555461365659307,1.7499940395299602,68.65672491579195,60.255810367827905,-0.7428448023257097,-1.096733195171204,0.26651002988774763,1.717029269532162,33.03063454150954,0.22999954223632812,0.11714297362573234,0.9800000190734863,-0.1807983701629361,2.1407984083099088,0.3996008244552769,1.5603992136916958,-1.361294091832118,43.58977807501996,2.1578046273459464,0.5803991946182104,5,-0.4100008010864258,-0.49000072479248047,0.38499975204467773,1.2750005722045898,0.38999938964844105,4,0.05538461147210527,-1.4285665628980728,19.36000061035156,-1.1212026633374708,19.350000381469727,-3.3448212359580123,19.489999771118164,0.05538461147210527
6263,2024-05-06,19.790000915527344,19.790000915527344,19.43000030517578,19.450000762939453,683557.0,0.014871841821915144,1.117649698751248,2.4285831062669683,74.85551554654924,62.98504492746424,-0.8020916812447751,-1.3022862044750454,-0.09135241534104921,1.3822777205603671,31.27704603673176,0.3600006103515625,0.27303786117207096,1.174000930786132,-0.074702375780344,2.422704237352608,0.549649277502894,1.7983525840693702,-1.5616432772555129,64.89364508320297,18.716463680967514,0.6243516532832387,5,-0.4050016403198242,-0.7800016403198242,-0.15250110626220703,0.8599996566772461,-0.1400012969970703,0,0.049014616901479124,1.5555461365659307,19.5,-1.4285665628980728,19.36000061035156,-1.1212026633374708,19.350000381469727,0.049014616901479124
6264,2024-05-07,19.600000381469727,19.8799991607666,19.600000381469727,19.739999771118164,933930.0,-0.009600835031217336,-3.0,-0.4117627259365639,72.95776645666126,64.96422846518814,-0.4825544299776361,-1.07277694784311,0.037495733386599284,1.5230943684249105,29.988889314579186,0.279998779296875,0.4001986094440113,0.9240003585815444,-0.39437865274847184,2.2423793699115606,0.2648108529165363,1.5831898642465525,-1.2855770822981043,60.000108991528634,9.528857470253655,0.6591895056650084,5,-0.19500064849853516,-0.590001106262207,-0.025000572204589844,1.0500001907348633,-0.010000228881835938,1,0.03571422663096557,1.117649698751248,19.790000915527344,1.5555461365659307,19.5,-1.4285665628980728,19.36000061035156,0.03571422663096557
6265,2024-05-08,19.690000534057614,19.82999992370605,19.540000915527344,19.600000381469727,575067.0,0.004591844430420267,-1.7619073569481951,-0.642861035422318,79.0560704335027,67.62100133367223,-0.497936054481368,-1.110224109634057,-0.13514884761411494,1.3871277935403405,28.58035643856513,0.2899990081787074,0.5633720249621916,0.9445004463195765,-0.43553010625029387,2.324530998889447,0.25448517003464133,1.6345157226045117,-1.2929542004221908,72.85729466677152,16.054087003274027,0.6900152762849361,5,-0.28500080108642223,-0.6800012588500941,-0.11500072479247692,0.9600000381469762,-0.07999992370605469,2,0.015744004953488044,-3.0,19.600000381469727,1.117649698751248,19.790000915527344,1.5555461365659307,19.5,0.015744004953488044
6266,2024-05-09,20.040000915527344,20.040000915527344,19.600000381469727,19.63999938964844,865030.0,0.017775539460465506,1.1999942779759294,4.444453863434205,80.00002149125683,69.71977121926093,-0.700566112703843,-1.392200309561403,-0.5570487047040587,0.9930489150035129,27.439460923389746,0.4400005340576172,0.6600577481384029,1.206000804901123,-0.26936091436013854,2.6813625241623846,0.46831994527049403,1.943681664531752,-1.5636364688066742,100.0,37.55566703722891,0.73768085963063,5,-0.4400014877319336,-1.0300016403198242,-0.4850015640258789,0.5899991989135742,-0.4200000762939453,3,0.0069859971682917354,-1.7619073569481951,19.690000534057614,-3.0,19.600000381469727,1.117649698751248,19.790000915527344,0.0069859971682917354
6267,2024-05-10,20.3799991607666,20.420000076293945,19.979999542236328,20.07999992370605,1367142.0,0.016965979526269548,1.3157857752346533,0.7499952316466233,84.57446322822959,72.49754694978485,-0.8562669993210719,-1.6730613256783577,-0.9761494409051856,0.610821072127397,27.223712769174433,0.4400005340576172,0.7190216894864463,1.4539991378784194,-0.16650668450735395,3.0745049602641927,0.6437462266855327,2.264252049071306,-1.8274893254840947,95.95950254794865,26.86807342899739,0.810252911192887,5,-0.5799989700317383,-1.3499994277954102,-0.8324995040893555,0.2500009536743164,-0.7299995422363281,4,-0.020608444238922496,1.1999942779759294,20.040000915527344,-1.7619073569481951,19.690000534057614,-3.0,19.600000381469727,-0.020608444238922496
6268,2024-05-13,19.8700008392334,20.040000915527344,19.729999542236328,19.96999931335449,972333.0,-0.025024452528683017,1.5833267106413416,-0.333329094770021,69.72224209045609,72.87764286177271,-0.23980173739594335,-1.091432059802571,-0.5528107573944574,1.0822210114132567,26.622428718919345,0.6499996185302734,0.7928951442720731,0.8630007743835435,-0.7770651547273495,2.5030667034944365,0.04296780982809878,1.6830337389389882,-1.2054415894902064,37.50002709304619,-26.53817421377577,0.820032964555446,5,-0.07000064849853516,-0.840001106262207,-0.3325004577636719,0.75,-0.2700004577636719,0,0.0010064695304670135,1.3157857752346533,20.3799991607666,1.1999942779759294,20.040000915527344,-1.7619073569481951,19.690000534057614,0.0010064695304670135
6269,2024-05-14,20.0,20.15999984741211,19.86000061035156,19.8700008392334,1477920.0,0.006542483909206309,-2.999999999999858,-1.3000114442664688,66.9697234168849,73.1674232148849,-0.3239123200388221,-1.1272199721002316,-0.7652323993079477,0.916542290136455,25.771291267942072,0.2999992370605504,0.8565637347181116,0.8964999198913581,-0.7385414486550133,2.5315412884377295,0.07897923561817066,1.7140206041645456,-1.2301143006637645,52.27267308663489,-8.324511892782681,0.8175206842731865,5,-0.19999980926513672,-0.9700002670288086,-0.755000114440918,0.4050006866455078,-0.6599998474121094,1,-0.017500019073486306,1.5833267106413416,19.8700008392334,1.3157857752346533,20.3799991607666,1.1999942779759294,20.040000915527344,-0.017500019073486306
6270,2024-05-15,20.15999984741211,20.34000015258789,19.88999938964844,20.0,999995.0,0.007999992370605558,-1.3684184108819208,1.2307760024648973,73.83180735405354,74.51381499259845,-0.39887679944098764,-1.1749799585645562,-0.9945996710420815,0.7191956565005846,24.72647090764805,0.4500007629394496,0.9108565371779171,0.9469997406005852,-0.661531722252672,2.5555312034538424,0.14273400917395662,1.7512654720272138,-1.2911072854584127,68.2926432140232,8.360444152541142,0.8042657314266293,5,-0.30499935150146484,-1.119999885559082,-1.0275001525878906,0.18000030517578125,-0.9200000762939453,2,-0.028273794600121915,-2.999999999999858,20.0,1.5833267106413416,19.8700008392334,1.3157857752346533,20.3799991607666,-0.028273794600121915
6271,2024-05-16,20.21999931335449,20.399999618530273,20.07999992370605,20.15999984741211,692101.0,0.002976164007763238,-1.9090972143952636,0.37499701976489686,74.31195389694471,75.14217376828209,-0.3621393061961804,-1.0941818326298076,-1.120831052193001,0.6176676840294846,23.40228217491031,0.3199996948242223,0.9024849907691426,0.8819992065429645,-0.6232561486717323,2.3872545617576613,0.12937152893561432,1.6346268841503147,-1.258040300540376,71.01440461743816,11.629084870311786,0.7526276776073487,5,-0.29499912261962535,-1.1799993515014613,-1.147499561309811,0.12000083923340199,-1.090000152587887,3,-0.03016808722639519,-1.3684184108819208,20.15999984741211,-2.999999999999858,20.0,1.5833267106413416,19.8700008392334,-0.03016808722639519
6272,2024-05-17,20.520000457763672,20.65999984741211,20.26000022888184,20.26000022888184,1396893.0,0.014836852353948604,-2.076917433884809,4.333375719235979,73.50160139254665,74.9917388622818,-0.5612601091454295,-1.2528572460570793,-1.4746275060037703,0.2793769603025211,22.369344482237157,0.44000053405762074,0.9226198369198784,1.0515003204345703,-0.3833922983547673,2.486392939223908,0.3340540110399033,1.7689466298292373,-1.470558981140769,84.94630712814917,23.08493915957385,0.7174463093946684,5,-0.4200000762939453,-1.3600006103515625,-1.5525007247924805,-0.18000030517578125,-1.0799999237060582,4,-0.04385962955423628,-1.9090972143952636,20.21999931335449,-1.3684184108819208,20.15999984741211,-2.999999999999858,20.0,-0.04385962955423628
6273,2024-05-20,20.799999237060547,20.799999237060547,20.459999084472656,20.5,1064378.0,0.013645164378685015,1.2666734483679412,1.1538422037193423,71.90637520979269,74.87491761262974,-0.763180659027114,-1.3649883932358797,-1.8133694476740096,-0.03703324187443613,21.342928662500384,0.3400001525878906,0.9715024522982603,1.1804991722106948,-0.1370499740467892,2.4980483184681788,0.5217245990819528,1.8392737453394368,-1.6217130907745059,100.0,35.764619700557645,0.6587745731287412,5,-0.6299991607666016,-1.5699996948242188,-1.8999996185302734,-0.45999908447265625,-1.6499996185302734,0,-0.055288445226538974,-2.076917433884809,20.520000457763672,-1.9090972143952636,20.21999931335449,-1.3684184108819208,20.15999984741211,-0.055288445226538974
6274,2024-05-21,20.81999969482422,20.959999084472656,20.5,20.68000030517578,1775443.0,0.0009615605046771059,1.1904813805631245,0.4666658189540073,75.6097706859484,74.49199541845705,-0.6614874464267331,-1.2630899891568603,-1.8421559046220537,-0.09561454803542446,21.859875477394226,0.45999908447265625,0.9907514550118783,1.0819996833801255,-0.21887620158202026,2.3828755683422713,0.43156174089905264,1.7324376258611984,-1.4795422394607272,86.9159411609517,19.675320620509225,0.6504379424810727,5,-0.5399999618530273,-1.510000228881836,-1.9200000762939453,-0.4799995422363281,-1.8699989318847656,1,-0.058597470280356445,1.2666734483679412,20.799999237060547,-2.076917433884809,20.520000457763672,-1.9090972143952636,20.21999931335449,-0.058597470280356445
6275,2024-05-22,20.63999938964844,20.84000015258789,20.420000076293945,20.81999969482422,1153229.0,-0.00864554792575356,2.8181613261201277,-1.2857220708446613,71.05263157894748,73.497840983756,-0.37164021231348343,-0.9955148374959926,-1.679661974988992,0.04468588564033027,23.81866643280261,0.4200000762939453,0.9589927080404586,0.8139993667602567,-0.4805949164924961,2.1085936500130096,0.1667022251338821,1.4612965083866314,-1.105196938791849,63.63636363636419,-5.825947652257263,0.6472971416263755,5,-0.29500007629394887,-1.3299999237060582,-2.029999732971195,-0.2999992370605504,-2.2299995422363317,2,-0.0629844610224426,1.1904813805631245,20.81999969482422,1.2666734483679412,20.799999237060547,-2.076917433884809,20.520000457763672,-0.0629844610224426
6276,2024-05-23,20.440000534057614,20.68000030517578,20.36000061035156,20.68000030517578,597214.0,-0.009689867320981205,1.6666666666666963,1.33332980121227,65.16131572746042,71.34082459478165,-0.12173632442454618,-0.6882494519290283,-1.4898606428439685,0.20565423628174884,25.820960432260264,0.3199996948242223,0.9452855576093597,0.5235004425048793,-0.6680179623754725,1.715018847385231,-0.0722587599352984,1.119259644945057,-0.7341744871670954,25.714371350485898,-45.078267193642084,0.5957592024401765,5,-0.09500122070312145,-1.1300010681152308,-1.8300008773803675,-0.10000038146972301,-2.1900005340576136,3,-0.058708450664665124,2.8181613261201277,20.63999938964844,1.1904813805631245,20.81999969482422,1.2666734483679412,20.799999237060547,-0.058708450664665124
6277,2024-05-24,20.5,20.520000457763672,20.200000762939453,20.31999969482422,666405.0,0.002935394538880365,1.9090719933416562,-0.7500019868233762,62.36934307345494,70.52383581511486,-0.1820701947238348,-0.6334471634067356,-1.564084034805031,0.10561889356640108,27.44723417942676,0.31999969482421875,0.9087865108946325,0.4899998664855971,-0.561734926967457,1.5417346599386512,-0.0358675302409317,1.015867263212126,-0.6436731885996245,39.473671001711594,-30.740572249126714,0.5258673967265276,5,-0.09000015258789062,-1.1550006866455078,-1.950000286102295,-0.15999984741210938,-1.2800006866455114,4,-0.06682930923089747,1.6666666666666963,20.440000534057614,2.8181613261201277,20.63999938964844,1.1904813805631245,20.81999969482422,-0.06682930923089747
6278,2024-05-27,20.65999984741211,20.739999771118164,20.479999542236328,20.479999542236328,432068.0,0.00780487060546875,-1.8888865341414827,1.0,68.66199902617568,70.71186643836938,-0.24386941142288876,-0.7010115485947566,-1.7141752932065586,-0.0785644128297136,27.702097965722196,0.26000022888183594,0.8415833141108386,0.5684997558593743,-0.4138122011136325,1.550811712832381,0.0773437773728709,1.0596557343458777,-0.6712323632430603,60.526328998288406,-10.526363813621515,0.4911559784865027,5,-0.2350006103515625,-1.3050003051757812,-2.1399998664855957,-0.31999969482421875,-1.7099990844726562,0,-0.059051274073814386,1.9090719933416562,20.5,1.6666666666666963,20.440000534057614,2.8181613261201277,20.63999938964844,-0.059051274073814386
6279,2024-05-28,20.459999084472656,20.700000762939453,20.3799991607666,20.700000762939453,617491.0,-0.009680579110193266,1.6666613685130731,-1.333340397575552,63.05084482755277,69.51398171320264,0.03156345466485888,-0.4475615712193779,-1.4992933534492963,0.09392830994725898,27.867153120423062,0.32000160217285156,0.7125099627125948,0.319999027252198,-0.6326033526869708,1.2726014071913667,-0.15630216271738817,0.7963002172217841,-0.3546838082671755,40.62477648236893,-28.952130093195265,0.47630118996958476,5,0.06000041961669922,-1.0799999237060547,-1.9749994277954102,-0.28999900817871094,-1.3599987030029297,1,-0.06402734724150394,-1.8888865341414827,20.65999984741211,1.9090719933416562,20.5,1.6666666666666963,20.440000534057614,-0.06402734724150394
6280,2024-05-29,20.399999618530273,20.540000915527344,20.36000061035156,20.399999618530273,626515.0,-0.0029325253483475366,-3.500119212245171,-0.0,56.76690785836541,67.5645321533605,0.14436900858694202,-0.3213407922508793,-1.4238359323271261,0.12579157470297986,28.588600323703705,0.1800003051757848,0.6920765393325325,0.20749959945678853,-0.6749335215595025,1.0899327204730795,-0.23371696105135698,0.648716159964934,-0.1921222853327329,37.03689313529838,-27.50647233375026,0.44121656050814606,5,0.18000030517578125,-0.7250003814697266,-2.0374999046325684,-0.3000001907348633,-1.5799999237060547,2,-0.07107837660318972,1.6666613685130731,20.459999084472656,-1.8888865341414827,20.65999984741211,1.9090719933416562,20.5,-0.07107837660318972
6281,2024-05-30,20.21999931335449,20.459999084472656,20.15999984741211,20.399999618530273,645194.0,-0.008823544536357808,1.0,-100.0,46.79999816894246,64.5976873507378,0.3624888934445636,-0.07758593968916117,-1.2343414843822025,0.2734492497843135,29.22353864486417,0.2999992370605469,0.6785745865477395,-0.015500640869145599,-0.8061685889087435,0.7751673071704523,-0.41083461488894457,0.3798333331506534,0.7399997711181676,10.344736868066748,-48.14996805748305,0.395333974019799,5,0.3400001525878942,-0.5249996185302699,-1.829999446868893,-0.11999988555907848,-1.5,3,-0.0895153079825749,-3.500119212245171,20.399999618530273,1.6666613685130731,20.459999084472656,-1.8888865341414827,20.65999984741211,-0.0895153079825749
6282,2024-05-31,20.57999992370605,20.57999992370605,20.15999984741211,20.239999771118164,2495230.0,0.01780418509281545,1.4705875753122186,-1.8888865341414256,65.10637330813994,63.84213158388749,0.01329204497213965,-0.37157811419312026,-1.5772452218436293,-0.11074210004544582,29.968850793221684,0.42000007629394176,0.6379002375621425,0.2904999732971163,-0.4333624916594445,1.0143624382536771,-0.07143125918116411,0.6524312057753967,0.3639991760253949,72.41381578298255,10.798144828168262,0.36193123247828124,5,-0.020000457763668322,-0.8850002288818324,-2.1900000572204554,-0.480000495910641,-2.0699996948242116,4,-0.11321671197005834,1.0,20.21999931335449,-3.500119212245171,20.399999618530273,1.6666613685130731,20.459999084472656,-0.11321671197005834
6283,2024-06-03,20.76000022888184,20.84000015258789,20.559999465942386,20.559999465942386,718202.0,0.00874637054631111,-1.7999961853172508,0.5882372740634423,65.8333406183466,62.75586157637619,-0.19330710908937832,-0.5008619426937919,-1.732868797018103,-0.3179641529097914,30.51336522341652,0.28000068664550426,0.5943678232542986,0.4220003128051779,-0.29084667256542573,1.1348472981757816,0.06557682011987609,0.7784238054904797,0.1683188858032203,88.23531061719582,24.387003441025684,0.3564234926853021,6,-0.2600002288818395,-0.870000839233402,-2.370000362396244,-0.6600008010864293,-1.9699993133544957,0,-0.07418116081640802,1.4705875753122186,20.57999992370605,1.0,20.21999931335449,-3.500119212245171,20.399999618530273,-0.07418116081640802
6284,2024-06-04,20.299999237060547,20.76000022888184,20.299999237060547,20.739999771118164,1025390.0,-0.02215804367773211,-1.0909110613081956,-2.199994277975929,52.59258055719993,60.70474479618202,0.20693631828789094,0.01504125364056108,-1.2530114064435907,0.10675436461886534,30.693534103620813,0.4600009918212926,0.522450396666585,-0.07300062179565359,-0.6964067554054623,0.5504055118141551,-0.38470368860055615,0.23870244500924898,0.612953492279054,20.588136296828193,-40.934182244103965,0.311703066804904,6,0.20000076293945312,-0.22999954223632812,-1.2849998474121094,-0.19999980926513672,-1.0,1,-0.06650239038711281,-1.7999961853172508,20.76000022888184,1.4705875753122186,20.57999992370605,1.0,20.21999931335449,-0.06650239038711281
6285,2024-06-05,20.0,20.3799991607666,19.96999931335449,20.36000061035156,752437.0,-0.014778288095344094,1.0500109673174118,0.8181822122616278,46.25851575865436,58.60443368853689,0.4543882862087223,0.3578002653550989,-0.9301071698214507,0.3952352461413895,30.727415456709707,0.4099998474121129,0.428522101953142,-0.38849983215332173,-0.9530402728926575,0.176040608586014,-0.6707700525229896,-0.10622961178365387,0.8978936717010519,3.4483514604361027,-54.523905415247775,0.28227022036966837,6,0.4049997329711914,0.06999969482421875,-0.9850006103515625,0.09999942779541016,-0.4699993133544922,2,-0.044999980926513694,-1.0909110613081956,20.299999237060547,-1.7999961853172508,20.76000022888184,1.4705875753122186,20.57999992370605,-0.044999980926513694
6286,2024-06-06,20.18000030517578,20.18000030517578,19.850000381469727,19.959999084472656,457822.0,0.009000015258789018,1.999982660563185,-0.6111134658585234,43.97162784783419,56.56024310791237,0.26108421044698105,0.19903053550682515,-1.0798029288234154,0.19985617891097718,30.349038172160263,0.3299999237060547,0.3204806765986028,-0.21549949645996236,-0.7651201570783996,0.3341211641584749,-0.490309826769181,0.059310833849256284,0.6807775921914079,33.33333333333333,-20.35002676606198,0.2748103303092185,6,0.16499996185302734,-0.1100006103515625,-1.147500991821289,-0.0800008773803711,-0.5599994659423828,3,-0.0673934880963678,1.0500109673174118,20.0,-1.0909110613081956,20.299999237060547,-1.7999961853172508,20.76000022888184,-0.0673934880963678
6287,2024-06-07,19.959999084472656,20.200000762939453,19.709999084472656,20.200000762939453,532501.0,-0.010901943378400225,3.083318763410951,-1.0909106672215287,34.78261770958025,52.79586740606843,0.4430190700500489,0.4068104610225518,-0.8323958795381294,0.4004884716046746,29.316566007296775,0.4900016784667969,0.2255569411062126,-0.41450071334838867,-0.9976851180251529,0.16868369132837557,-0.7060929156867708,-0.12290851101000655,0.8401321619406836,22.12387289305692,-24.639072543115816,0.2915922023383815,6,0.3150005340576172,0.16500091552734375,-0.9224996566772461,0.1400003433227539,-0.6999988555908168,4,-0.06212423987948934,1.999982660563185,20.18000030517578,1.0500109673174118,20.0,-1.0909110613081956,20.299999237060547,-0.06212423987948934
6288,2024-06-10,19.88999938964844,20.020000457763672,19.82999992370605,19.950000762939453,330480.0,-0.003506998899547531,-1.1111134658584736,0.2500039736151803,33.45195995248616,49.507102419949916,0.4384114264827801,0.5042377481282934,-0.7287911625580499,0.4543476684650791,28.846856276761258,0.19000053405762074,0.15975250217661952,-0.4855003356933558,-1.0651001406457183,0.0940994692590067,-0.7753002381695353,-0.19570043321717634,0.8229212838096451,17.142867522974722,-23.5272308514356,0.28979990247618054,6,0.3850002288818324,0.3050003051757777,-0.8400001525878942,0.2100000381469691,-0.75,0,-0.069381558728695,3.083318763410951,19.959999084472656,1.999982660563185,20.18000030517578,1.0500109673174118,20.0,-0.069381558728695
6289,2024-06-11,19.649999618530273,19.989999771118164,19.56999969482422,19.88999938964844,699425.0,-0.012066353870431645,-1.1000023841880648,3.9999046347513927,32.7526222713127,46.83884846583295,0.6162331744854335,0.7554017698648927,-0.45792703652406175,0.6782442140986085,28.20197371210974,0.4200000762939453,0.09319144301102611,-0.7080000877380357,-1.3528045924123155,-0.06319558306375583,-1.0304023400751774,-0.385597835400894,0.9826873278089785,9.876540302774133,-26.736435633186744,0.3224022523371404,6,0.5550003051757812,0.6000003814697266,-0.4525003433227539,0.4499998092651367,-0.07999992370605469,1,-0.043765838152583836,-1.1111134658584736,19.88999938964844,3.083318763410951,19.959999084472656,1.999982660563185,20.18000030517578,-0.043765838152583836
6290,2024-06-12,19.59000015258789,19.780000686645508,19.549999237060547,19.649999618530273,469256.0,-0.0030534079952756477,-2.2857045544338632,0.249998013176609,34.432235711835574,45.464652637265516,0.6137985953021108,0.8121480266173116,-0.3687359915127004,0.7216280774633077,27.289828521448978,0.23000144958496094,-0.015382907705870252,-0.739499568939209,-1.4663232892123297,-0.012675848666088285,-1.1029114290757676,-0.3760877088026504,0.9364180685998562,6.153972557719169,-30.522424998900878,0.3634118601365601,6,0.6049995422363281,0.6599998474121094,-0.38250064849853516,0.5099992752075195,0.09000015258789062,2,-0.0148035177778717,-1.1000023841880648,19.649999618530273,-1.1111134658584736,19.88999938964844,3.083318763410951,19.959999084472656,-0.0148035177778717
6291,2024-06-13,19.61000061035156,19.690000534057614,19.5,19.61000061035156,451269.0,0.0010209524046902452,1.3750089407051984,-0.0,33.45727542940122,41.94808620629455,0.556714715824608,0.7843171863098526,-0.3606448540662299,0.6913464873270634,26.287417250980223,0.19000053405761363,-0.09802606534532998,-0.6889991760253942,-1.483238849831931,0.10524049778114275,-1.0861190129286626,-0.2918793391221257,0.7992473327409222,15.714355780076986,-19.756901787183352,0.39711983690326846,6,0.5599994659423864,0.6199989318847692,-0.4025011062622035,0.4899988174438512,0.19999885559082742,3,-0.004079547231825242,-2.2857045544338632,19.59000015258789,-1.1000023841880648,19.649999618530273,-1.1111134658584736,19.88999938964844,-0.004079547231825242
6292,2024-06-14,19.6200008392334,19.649999618530273,19.5,19.61000061035156,337177.0,0.0005099555619880736,3.2858388511948555,100.0,29.527601331538236,37.914115174426954,0.44278106904137005,0.7414485703960167,-0.3337986160906006,0.6716576013965607,24.88332790475259,0.14999961853027344,-0.15640747085842222,-0.6339989662170424,-1.476061276723108,0.20806334428902318,-1.0550301214700752,-0.21296781096400963,0.6619523918261336,23.077064152881192,-8.843824471107482,0.42103115525303275,6,0.5099992752075195,0.6099987030029297,-0.3150014877319336,0.4799985885620117,-0.09000015258789062,4,0.0,1.3750089407051984,19.61000061035156,-2.2857045544338632,19.59000015258789,-1.1000023841880648,19.649999618530273,0.0
6293,2024-06-17,19.649999618530273,19.729999542236328,19.530000686645508,19.63999938964844,443342.0,0.0015289897050814183,1.3529266568681348,0.9999999999992895,32.91140972328978,35.72731841510361,0.26683043061133205,0.6544302428252315,-0.31391464939358116,0.6262980620436025,23.145309391506956,0.1999988555908203,-0.17227658270024548,-0.5465002059936523,-1.3886345033883671,0.29563409140106245,-0.9675673546910097,-0.12543305729629495,0.5224801601809226,30.61218134612166,-0.19914313670376416,0.4210671486973573,6,0.28999996185302734,0.5799999237060547,-0.2349996566772461,0.4499998092651367,-0.14999961853027344,0,-0.019847297568426292,3.2858388511948555,19.6200008392334,1.3750089407051984,19.61000061035156,-2.2857045544338632,19.59000015258789,-0.019847297568426292
6294,2024-06-18,19.600000381469727,19.700000762939453,19.3700008392334,19.700000762939453,684168.0,-0.002544490485048012,5.599973297221004,-9.999809269505747,33.05086800504327,34.25980199803571,0.23142999048278057,0.64121952299719,-0.23067124650883386,0.6643219624925756,21.258478534718538,0.3299999237060547,-0.27582192097798597,-0.5354994773864732,-1.3641055245461402,0.2931065697731938,-0.9498025009663067,-0.12119645380663968,0.4783322282219018,56.09747020348161,24.996563183686284,0.4143030235798332,6,0.18500041961669922,0.5649995803833008,-0.18500041961669922,0.4999990463256836,-0.05999946594238281,1,-0.023469437901449286,1.3529266568681348,19.649999618530273,3.2858388511948555,19.6200008392334,1.3750089407051984,19.61000061035156,-0.023469437901449286
6295,2024-06-19,19.34000015258789,19.600000381469727,19.25,19.600000381469727,483936.0,-0.013265317541914179,1.6923082566115248,2.5999923706345727,31.967234259100906,32.92598048817646,0.4335568858072918,0.8420033948867847,0.06346114991274021,0.9065619278108734,19.608353182398012,0.35000038146972656,-0.4129738483710703,-0.7304997444152832,-1.595624380022116,0.13462489119154952,-1.1630620622186996,-0.29793742661186684,0.6249993738304198,18.75004967058468,-14.357714748115875,0.43256231780341703,6,0.38500022888183594,0.7649993896484375,0.07499980926513672,0.7599992752075195,-3.0400009155273438,2,0.011892427115909321,5.599973297221004,19.600000381469727,1.3529266568681348,19.649999618530273,3.2858388511948555,19.6200008392334,0.011892427115909321
6296,2024-06-20,19.239999771118164,19.31999969482422,19.07999992370605,19.31999969482422,905940.0,-0.005170650500555762,5.000000000000089,0.3076917433884752,19.26605584856027,31.20191805917424,0.43158118279601965,0.8932928086362502,0.1981025153877951,0.9921917049961948,18.188601351618345,0.2600002288818395,-0.48992581441416405,-0.7705000877380357,-1.6923166768299893,0.15131650135391794,-1.2314083822840125,-0.3095917931920589,0.5962998405448516,24.61537558651046,-3.37501203422784,0.46090829454597704,6,0.3100004196166992,0.7799997329711914,0.20750045776367188,0.8199996948242188,-3.6599998474121094,3,0.0228690508987488,1.6923082566115248,19.34000015258789,5.599973297221004,19.600000381469727,1.3529266568681348,19.649999618530273,0.0228690508987488
6297,2024-06-21,19.1299991607666,19.270000457763672,19.040000915527344,19.270000457763672,1465134.0,-0.005717287508323565,2.2856773068486804,1.7500178814104856,11.374393445231078,28.748855113923668,0.4598198140719454,0.9437820691902274,0.33347586163611354,1.084800778591898,17.19757943120755,0.22999954223632812,-0.5311264894942802,-0.8120006561279283,-1.7829598823113315,0.15895857005547498,-1.29748026921963,-0.32652104303622664,0.5550405133050198,13.043249907396657,-7.023907484216188,0.4854796130917014,6,0.38500118255615234,0.8700008392333984,0.35250091552734375,0.8100004196166992,-3.6599988937377947,4,0.03554627992720394,5.000000000000089,19.239999771118164,1.6923082566115248,19.34000015258789,5.599973297221004,19.600000381469727,0.03554627992720394
6298,2024-06-24,19.440000534057614,19.51000022888184,19.13999938964844,19.149999618530273,501237.0,0.016204986246250774,-1.3870916138559581,-2.071415920763997,28.061268678139825,28.227593603571126,0.08858940444296337,0.5667527909363947,0.06232162476746694,0.7564792077322942,15.552260915650724,0.3800010681152379,-0.5763387114727401,-0.4409993171691937,-1.374603308472377,0.49260467413398956,-0.9078013128207836,0.025802678482396146,0.11603138830515292,60.60601681935039,38.92741901463731,0.4668019956515913,6,-0.029999732971187854,0.5599994659423864,0.18999958038330433,0.2899990081787145,-4.150000572204586,0,0.004629637351615257,2.2856773068486804,19.1299991607666,5.000000000000089,19.239999771118164,1.6923082566115248,19.34000015258789,0.004629637351615257
6299,2024-06-25,19.149999618530273,19.450000762939453,19.11000061035156,19.440000534057614,653801.0,-0.014917742158457092,1.193539654217706,-1.0,28.20514826925458,27.535694998839908,0.3354866123983342,0.7943041804652786,0.39440362017731445,1.0211781115322296,14.141867675757464,0.3400001525878942,-0.5860842847289192,-0.6655002593994155,-1.6117943338433278,0.28079381504449685,-1.1386472966213717,-0.19235322217745932,0.36000061035156605,19.64264426892279,-4.162595323966702,0.4731470372219559,6,0.2350006103515625,0.8500003814697266,0.5500001907348633,0.48999977111816406,-3.0,1,0.01827678268625399,-1.3870916138559581,19.440000534057614,2.2856773068486804,19.1299991607666,5.000000000000089,19.239999771118164,0.01827678268625399
6300,2024-06-26,18.950000762939453,19.26000022888184,18.8700008392334,19.190000534057614,703858.0,-0.010443804677536028,1.0526328998288206,0.8275828049775044,18.781756850959553,25.9050818234575,0.48629335799563833,0.9276648021998355,0.638250976590836,1.1813620437072103,12.923404680623577,0.38999938964844105,-0.5939628490838444,-0.7929991722106919,-1.7723456992412387,0.18634735481985487,-1.2826724357259636,-0.3033259086954203,0.5599994659423864,12.49999999999993,-9.682779240975288,0.4896732635152729,6,0.34999942779541016,0.9049997329711914,0.844998836517334,0.6899986267089844,-2.950000762939453,2,0.0311345714424327,1.193539654217706,19.149999618530273,-1.3870916138559581,19.440000534057614,2.2856773068486804,19.1299991607666,0.0311345714424327
6301,2024-06-27,18.40999984741211,18.920000076293945,18.299999237060547,18.899999618530273,1084895.0,-0.02849608938187609,1.3396227773119376,2.0416676600783905,16.157235428361915,24.419485611993466,0.936674592559747,1.3967231530210995,1.2247890764970641,1.672574914870168,12.635982960910244,0.6500015258789062,-0.5972875253158172,-1.2425001144409187,-2.3608987928904455,-0.1241014359913919,-1.8016994536656803,-0.6833007752161571,1.0400009155273438,9.090952081451576,-12.558160737172727,0.5591993392247626,6,0.6049995422363281,1.1599998474121094,1.4174995422363281,0.8899993896484375,-2.3999996185302734,3,-0.11461165822052766,1.0526328998288206,18.950000762939453,1.193539654217706,19.149999618530273,-1.3870916138559581,19.440000534057614,-0.11461165822052766
6302,2024-06-28,18.25,18.450000762939453,18.229999542236328,18.350000381469727,1265348.0,-0.008690920626737597,-2.142845465320636,0.2040825064908272,15.546246772334683,22.490023061887342,0.9855433588623654,1.4474253817181904,1.424301169786137,1.7829996908606418,12.157252404130771,0.220001220703125,-0.6130595959491778,-1.285999965667724,-2.4804325859026015,-0.09156734543284628,-1.8832162757851627,-0.6887836555502851,1.0100002288818395,1.5625349245778088,-19.80328529087164,0.5972163101174383,6,0.7150001525878906,1.2849998474121094,1.5774993896484375,1.0499992370605469,-2.0900001525878906,4,-0.14630137404350385,1.3396227773119376,18.40999984741211,1.0526328998288206,18.950000762939453,1.193539654217706,19.149999618530273,-0.14630137404350385
6303,2024-07-01,19.21999931335449,19.21999931335449,18.399999618530273,18.399999618530273,1079139.0,0.05315064730709529,1.0000000000000087,-8.19996566785554,43.086813170638294,23.60512808028679,-0.0579612350957035,0.3753836429768036,0.5100911386813216,0.7762267329321872,10.461354735229522,0.9699993133544886,-0.6080008711840392,-0.2390006065368695,-1.291294214479791,0.813293001406052,-0.7651474105083302,0.28714619743459124,-0.9899997711181605,81.14744102859115,55.918822095651045,0.5261468039714601,7,-0.3049993515014613,0.31500053405762074,0.6575002670288121,0.07999992370605824,-3.279999732971188,0,-0.19510921853780183,-2.142845465320636,18.25,1.3396227773119376,18.40999984741211,1.0526328998288206,18.950000762939453,-0.19510921853780183
6304,2024-07-02,18.950000762939453,19.21999931335449,18.920000076293945,19.21999931335449,618373.0,-0.014047791886622751,1.22222850159303,-0.3292666474381013,40.36145408919494,24.537819172519463,0.12308193375165288,0.5681893718816298,0.812292409150082,1.0119790896775314,9.434345194226696,0.2999992370605433,-0.603588809059417,-0.4414992332458496,-1.4383843001100907,0.5553858336183914,-0.9399417666779684,0.05694330018626914,-0.720001220703125,69.90298453567179,40.51577003778468,0.4984425334321204,7,-0.0800008773803711,0.5849990844726562,0.9399986267089844,0.34999847412109375,-2.710000991821289,1,-0.19313987618640605,1.0000000000000087,19.21999931335449,-2.142845465320636,18.25,1.3396227773119376,18.40999984741211,-0.19313987618640605
6305,2024-07-03,19.100000381469727,19.1200008392334,18.809999465942386,19.01000022888184,1671534.0,0.007915546833308307,3.769212711640545,-0.3333356880973654,42.60868988325366,27.13144517637428,-0.07212672484514115,0.3660758096903116,0.6830402152520421,0.8263418030278089,9.296988883165994,0.3100013732910121,-0.6156183265841229,-0.24649963378906392,-1.2083677753836461,0.7153685078055183,-0.7274337045863533,0.23443443700822542,-0.8502008438110344,87.87889296689143,54.417367774683825,0.4809340707972903,7,-0.23000049591064453,0.4349994659423828,0.849998950958252,0.1999988555908203,-3.0300006866455043,2,-0.1544502986398607,1.22222850159303,18.950000762939453,1.0000000000000087,19.21999931335449,-2.142845465320636,18.25,-0.1544502986398607
6306,2024-07-04,18.81999969482422,19.26000022888184,18.81999969482422,19.100000381469727,517286.0,-0.0146597215211135,-2.142853250318484,-3.11111346585864,39.247294461355885,30.228434178165926,0.15872305973681478,0.5680908688221287,0.9890219413136947,1.0677567797243022,9.32304458107268,0.44000053405762074,-0.635746327400696,-0.45850028991699077,-1.36283532328477,0.44583474345078855,-0.9106678066008804,-0.006332773233101108,-0.5507961616516113,57.28153002590639,21.576722516817803,0.45216751668389027,7,0.05000019073486328,0.7150001525878906,1.307499885559082,0.4799995422363281,-2.729999542236328,3,-0.14984058132582012,3.769212711640545,19.100000381469727,1.22222850159303,18.950000762939453,1.0000000000000087,19.21999931335449,-0.14984058132582012
6307,2024-07-05,18.71999931335449,18.88999938964844,18.68000030517578,18.71999931335449,489248.0,-0.005313516636093918,-4.2501072910214885,-0.0,37.73086965011476,31.302834286163137,0.21730026849494521,0.6012571930047734,1.1143770217807543,1.1297949451201,9.793064750154338,0.2099990844726598,-0.6378343793817223,-0.4965006828308134,-1.3737278700068032,0.3807265043451764,-0.9351142764188083,-0.05788708924281849,-0.411163912353512,37.2092404322132,0.8247139248332829,0.4386135935879952,7,0.12000083923340199,0.8150005340576207,1.4075002670288121,0.5799999237060582,-2.629999160766598,4,-0.14476491366852728,-2.142853250318484,18.81999969482422,3.769212711640545,19.100000381469727,1.22222850159303,18.950000762939453,-0.14476491366852728
6308,2024-07-08,18.51000022888184,18.799999237060547,18.51000022888184,18.6299991607666,607374.0,-0.011217900223043253,-3.833359824522591,-100.0,36.20253237904754,32.19143252058458,0.31458788323663356,0.7405369916084901,1.334918138879143,1.305015411606611,10.414405187861016,0.2899990081787074,-0.6114912408762407,-0.6374998092651332,-1.5087453072242951,0.23374568869402879,-1.073122558244716,-0.2018770602855504,-0.16311823476562992,0.0,-32.49097062529174,0.4356227489795811,7,0.23499965667724254,1.0249996185302699,1.6174993515014613,0.7899990081787074,-2.420000076293949,0,-0.1269584199033632,-4.2501072910214885,18.71999931335449,-2.142853250318484,18.81999969482422,3.769212711640545,19.100000381469727,-0.1269584199033632
6309,2024-07-09,18.790000915527344,18.790000915527344,18.26000022888184,18.34000015258789,895277.0,0.015126995309735713,1.3555546136565773,-3.750039736783657,43.07305959766002,34.89046615910686,-0.0244165294283043,0.4140314962058298,1.0541010569866032,0.991511217909423,11.187742291195482,0.5300006866455043,-0.5528963791703205,-0.31449918746948313,-1.1659865938197207,0.5369882188807544,-0.7402428906446019,0.11124451570563565,0.46999931335449574,53.000068664550426,17.995554793486008,0.4257437031751193,7,-0.04500102996826172,0.7049989700317383,1.404998779296875,0.5099983215332031,-2.700000762939453,1,-0.15167648729537364,-3.833359824522591,18.51000022888184,-4.2501072910214885,18.71999931335449,-2.142853250318484,18.81999969482422,-0.15167648729537364
6310,2024-07-10,19.299999237060547,19.799999237060547,19.09000015258789,19.09000015258789,1381478.0,0.027142006209896374,-5.761925522252498,0.4666638409697792,50.68492554153688,38.72687617168185,-0.5359023513012424,-0.12522740790625164,0.5537090222366423,0.4464834385961822,11.64227299175253,1.0099983215332031,-0.5540937309020855,0.2099991798400893,-0.616177926416686,1.0361762860968646,-0.20308937328830012,0.6230877329684787,-1.0399990081787074,67.53244662207094,29.924367714251574,0.413088553128388,7,-0.2849998474121094,0.005000114440917969,0.9850006103515625,0.0,-3.2099990844726562,2,-0.15854920139408413,1.3555546136565773,18.790000915527344,-3.833359824522591,18.51000022888184,-4.2501072910214885,18.71999931335449,-0.15854920139408413
6311,2024-07-11,19.530000686645508,19.6200008392334,19.149999618530273,19.31999969482422,571930.0,0.011917174024717259,1.41025465464878,1.0000090826521344,54.444461398654546,43.04890001905073,-0.6596985070089971,-0.3810670572866499,0.33586217060811663,0.1798796111069727,12.002785952040623,0.470001220703125,-0.5299311665027666,0.44400062561035014,-0.3722914894197551,1.2602927406404554,0.0358545680952993,0.852146683125401,-1.2700004577636683,82.4676153048725,40.02750832720509,0.40814605751505245,7,-0.5000009536743164,-0.3150005340576172,0.7074990272521973,-0.23000144958496094,-3.440000534057617,3,-0.17716338300936219,-5.761925522252498,19.299999237060547,1.3555546136565773,18.790000915527344,-3.833359824522591,18.51000022888184,-0.17716338300936219
6312,2024-07-12,19.6200008392334,19.670000076293945,19.450000762939453,19.559999465942386,527655.0,0.004608302581854629,1.7499940395298381,0.2857194757540634,52.10280790319941,44.05067721155751,-0.5977913079017405,-0.4965242672404173,0.2547997378152971,0.053109482258236085,12.415372024294257,0.2199993133544922,-0.46302884794173593,0.5340007781982408,-0.28229133683186447,1.350292893228346,0.12585472068318992,0.9421468357132916,-1.3292006301879837,88.3117848212107,46.17970912112321,0.40814605751505245,7,-0.590001106262207,-0.4050006866455078,0.5874991416931152,-0.32000160217285156,-3.530000686645508,4,-0.17991847786197313,1.41025465464878,19.530000686645508,-5.761925522252498,19.299999237060547,1.3555546136565773,18.790000915527344,-0.17991847786197313
6313,2024-07-15,19.26000022888184,19.6200008392334,19.26000022888184,19.6200008392334,359989.0,-0.018348654177000823,-1.0000000000000198,-5.999872846335092,51.26437527514066,45.262112898884816,-0.2587278553372272,-0.17627735095222974,0.6103900792039276,0.3754701552639865,12.930475728025037,0.36000061035155895,-0.3380518410661928,0.19350013732910654,-0.5837631402092853,0.9707634148674984,-0.19513150144008762,0.5821317760983007,-0.9390160392761224,64.93510675585813,19.13381371563583,0.3886316387691955,7,-0.23000049591064808,-0.1350002288818395,0.9399995803832972,0.039999008178707385,-3.170000076293949,0,,1.7499940395298381,19.6200008392334,1.41025465464878,19.530000686645508,-5.761925522252498,19.299999237060547,
6314,2024-07-16,19.13999938964844,19.25,19.059999465942386,19.25,539962.0,-0.006230573094877179,2.4545359966707636,0.30555673292925184,52.22480803677123,46.33057047149788,-0.12174411645770178,-0.09750473095457224,0.7306205212716783,0.46186061276587864,12.97428990492342,0.20000076293945312,-0.1880469386770578,0.09649934768676971,-0.6404725512635174,0.8334712466370569,-0.27198660178837386,0.4649852971619133,-0.789434899093628,10.810803844597485,-37.58344831604818,0.3684859494751435,7,-0.10999965667724965,-0.02999973297119496,1.095000267028805,0.15999984741210582,-3.0499992370605504,1,,-1.0000000000000198,19.26000022888184,1.7499940395298381,19.6200008392334,1.41025465464878,19.530000686645508,
6315,2024-07-17,19.56999969482422,19.56999969482422,18.96999931335449,19.170000076293945,932199.0,0.0224660563682324,2.0000047683761473,-3.636339991677188,63.94230636971945,49.07446068353828,-0.5342454604961944,-0.5369186596186495,0.3029497761401885,-0.010129178297997754,12.88264316509366,0.6000003814697301,-0.16909378669626207,0.5149996757507331,-0.24816555898141957,1.2781649104828858,0.13341705838465856,0.8965822931168077,-1.1904465093392922,85.7142467888459,31.012112813849413,0.38158261736607596,7,-0.5399999618530273,-0.5550003051757812,0.6575002670288086,-0.2700004577636719,-3.479999542236328,2,,2.4545359966707636,19.13999938964844,-1.0000000000000198,19.26000022888184,1.7499940395298381,19.6200008392334,
6316,2024-07-18,19.68000030517578,19.780000686645508,19.5,19.600000381469727,448365.0,0.005620879512872712,1.0,0.2,67.39659480310235,52.37065236720356,-0.5692932644220967,-0.6453529618799152,0.18532168833505835,-0.15775444958627105,12.517962557981965,0.2800006866455078,-0.11161367280299572,0.6030002593994155,-0.2065767594022212,1.4125772782010522,0.19821174999859537,1.0077887688002356,-1.2720381986593416,87.65429482379432,25.146809882769134,0.40478850940081895,7,-0.6500005722045898,-0.6650009155273438,0.5424995422363281,-0.3800010681152344,-3.5900001525878906,3,,2.0000047683761473,19.56999969482422,2.4545359966707636,19.13999938964844,-1.0000000000000198,19.26000022888184,
6317,2024-07-19,19.809999465942386,19.8799991607666,19.479999542236328,19.6200008392334,619521.0,0.006605648310504142,1.4242546845919983,2.3749850988246397,59.021407798080205,54.90608296931829,-0.5905148621303091,-0.7608029127080123,0.03808755305515277,-0.3297944683902365,12.10336603072983,0.39999961853027344,-0.06626548956688083,0.6989994049072301,-0.17453910176523024,1.5725379115796905,0.26223015157099994,1.1357686582434603,-1.374196616815066,92.30772455365981,30.829652050432657,0.43676925333622985,7,-0.7399997711181676,-0.7550001144409215,0.39000034332275035,-0.5100002288818395,-3.7199993133544957,4,,1.0,19.68000030517578,2.0000047683761473,19.56999969482422,2.4545359966707636,19.13999938964844,
6318,2024-07-22,19.530000686645508,19.979999542236328,19.489999771118164,19.88999938964844,454277.0,-0.014134214378867416,-1.227268983514459,-1.8947437107233756,58.84146040071761,56.65812750299136,-0.1683131731259877,-0.49931602663296815,0.31368368537143,-0.09389153346697299,12.497056494486406,0.48999977111816406,0.016257386877093438,0.4145006179809556,-0.4670644310178709,1.296065666979782,-0.026281906518459408,0.8552831424803706,-1.0364299850526173,55.445667959005384,-4.761540173086637,0.44078252449941363,7,-0.055001258850097656,-0.4250011444091797,0.6499991416931152,-0.23000144958496094,-3.440000534057617,0,,1.4242546845919983,19.809999465942386,1.0,19.68000030517578,2.0000047683761473,19.56999969482422,
6319,2024-07-23,19.5,19.700000762939453,19.46999931335449,19.63999938964844,677424.0,-0.001536133414783869,-1.3000057220240244,0.38888859454390967,56.32910437356007,57.28525848432727,-0.030181690517228077,-0.4656224544226859,0.33465143870522596,-0.10637342237010827,12.816839447392441,0.2300014495849645,0.12101558186319039,0.3669999122619636,-0.5311877845776856,1.2651876091016128,-0.08209393615786098,0.8160937606817882,-0.9172435679685016,52.47530361772982,-4.0568185260264045,0.4490938484198254,7,-0.025000572204589844,-0.3950004577636719,0.5849995613098145,-0.20000076293945312,-3.4099998474121094,1,,-1.227268983514459,19.530000686645508,1.4242546845919983,19.809999465942386,1.0,19.68000030517578,
6320,2024-07-24,19.540000915527344,19.540000915527344,19.18000030517578,19.43000030517578,703562.0,0.002051329001402147,5.545429324455542,-0.7857220708446667,62.328779650432914,58.16129384563598,-0.03638436758064145,-0.4839690426440484,0.2807381020256017,-0.18266871771837145,12.310806326713344,0.3600006103515625,0.26246448743737716,0.3775008201599128,-0.5340364956479959,1.2890381359678216,-0.07826783774403978,0.8332694780638654,-0.8734098968835546,45.00011920940324,-10.964748617641249,0.45576865790395377,7,-0.0650014877319336,-0.4350013732910156,0.4349994659423828,-0.24000167846679688,-3.450000762939453,2,,-1.3000057220240244,19.5,-1.227268983514459,19.530000686645508,1.4242546845919983,19.809999465942386,
6321,2024-07-25,16.299999237060547,17.540000915527347,15.710000038146973,17.5,7259974.0,-0.16581379358545212,1.8593705762267252,-10.909037314468026,30.03301348016342,55.70909446529865,3.0142376103273953,2.729810435535299,3.46695715472503,3.0037457023075227,11.750860882624151,3.830000877380371,0.2760715160876046,-2.757000827789305,-4.3029174002556765,-1.211084255322934,-3.5299591140224926,-1.9840425415561178,3.6800003051757812,13.817313054686192,-42.68093958180539,0.7729582862331859,7,1.5450005531311035,1.5450005531311035,3.6150007247924805,3.0,-0.20999908447265625,3,,5.545429324455542,19.540000915527344,-1.3000057220240244,19.5,-1.227268983514459,19.530000686645508,
6322,2024-07-26,15.579999923706055,16.489999771118164,15.579999923706055,16.350000381469727,2504207.0,-0.04417173908311989,-1.3636345621275099,0.6416666401757303,27.70168386569715,53.091017642027154,3.46531087059342,3.414591789349185,4.114027092926538,3.670536450625356,11.069699356370421,0.9099998474121094,0.18881483155232814,-3.3435001373291016,-5.516718056469674,-1.1702822181885288,-4.430109096899386,-2.256891177758817,4.314599628448487,0.0,-61.01579638674636,1.0866089595702861,7,2.1999998092651367,2.1999998092651367,4.204999923706055,3.729999542236328,0.5100002288818359,4,,1.8593705762267252,16.299999237060547,5.545429324455542,19.540000915527344,-1.3000057220240244,19.5,
6323,2024-07-29,15.470000267028807,15.81999969482422,15.390000343322756,15.649999618530273,1406609.0,-0.007060311759685911,-1.5294139096531967,0.2337652525873068,24.06250498257384,49.96187285822745,3.3315054038569816,3.4037587047381823,4.139288944543901,3.722634954012152,12.53161342013565,0.42999935150146484,0.04564520568671071,-3.265999841690066,-5.924423829400139,-0.6075758539799931,-4.595211835545102,-1.9367878478350296,4.252015299987795,1.856146541005808,-57.687876747223676,1.329211993855036,7,2.214999675750734,2.214999675750734,4.28749990463257,3.839999198913576,0.6199998855590838,0,,-1.3636345621275099,15.579999923706055,1.8593705762267252,16.299999237060547,5.545429324455542,19.540000915527344,
6324,2024-07-30,15.289999961853027,15.550000190734865,15.199999809265135,15.369999885559082,1493649.0,-0.0116354429262302,-1.6923082566115153,0.44444562182438113,16.968728775066737,44.742586458821584,3.2496909616312344,3.473594958551825,4.230067942232495,3.8683276827231836,14.116017619318106,0.3500003814697301,-0.11394659554703424,-3.263000106811525,-6.331640347650186,-0.1943598659728636,-4.7973202272308555,-1.7286799863921942,4.172094691741943,2.0737357061506447,-54.12750941942186,1.5343201204193304,7,2.299999713897705,2.299999713897705,4.4150004386901855,4.0199995040893555,0.8000001907348633,1,,-1.5294139096531967,15.470000267028807,-1.3636345621275099,15.579999923706055,1.8593705762267252,16.299999237060547,
6325,2024-07-31,16.149999618530273,16.25,15.3100004196167,15.31999969482422,1632884.0,0.056245890047276426,-1.2117676890073692,-10.375008940705222,24.776121484964264,40.006978312361795,2.0713738087653084,2.5099430271122856,3.2948035347692084,2.975479566411728,15.121247034731356,0.9600000381469727,-0.23952470455208186,-2.255500411987306,-5.492415870376906,0.9814150464022937,-3.873958141182108,-0.6370426827925044,2.9711274475183096,40.598263253927065,-11.773169449407185,1.6184577291948004,7,1.440000057220459,1.440000057220459,3.5425004959106445,3.1599998474121094,-0.05999946594238281,2,,-1.6923082566115153,15.289999961853027,-1.5294139096531967,15.470000267028807,-1.3636345621275099,15.579999923706055,
6326,2024-08-01,16.0,16.25,15.9399995803833,16.100000381469727,1102867.0,-0.00928790229556209,-1.8181699958385351,-0.12048239838771602,23.224854324883438,36.0295834820066,1.837725780280966,2.5695870731546115,3.3726911450497887,3.0963748388251346,16.529873490962892,0.3100004196166992,-0.38087044976610684,-2.2645000457763658,-5.666843000542947,1.1378429089902156,-3.9656715231596564,-0.5633285683930751,2.8074368855059078,62.01552049549671,13.6041139407399,1.7011714773832909,8,1.5899996757507324,1.5899996757507324,3.577500343322754,3.309999465942383,0.09000015258789062,3,,-1.2117676890073692,16.149999618530273,-1.6923082566115153,15.289999961853027,-1.5294139096531967,15.470000267028807,
6327,2024-08-02,16.010000228881836,16.15999984741211,15.899999618530273,15.899999618530273,987281.0,0.0006250143051147461,-3.727250658898599,-1.100001907341357,24.648992899368466,32.230420426301144,1.3767940902623756,2.472939616486144,3.2872740600065207,3.0547975200689734,17.718245571250446,0.26000022888183594,-0.6353129248057243,-2.118999862670897,-5.658068684699398,1.4200689593576037,-3.888534273685149,-0.3494654516566449,2.508841690524811,77.14288309317399,29.54840442543683,1.7695344110142506,8,1.440000057220459,1.5799994468688965,3.282499313354492,3.299999237060547,0.07999992370605469,4,,-1.8181699958385351,16.0,-1.2117676890073692,16.149999618530273,-1.6923082566115153,15.289999961853027,
6328,2024-08-05,16.15999984741211,16.15999984741211,15.350000381469727,15.510000228881836,1335887.0,0.009369120323913238,1.492307511730201,5.909054653904841,26.863359510012813,28.95644877479589,0.7805738179414767,2.2533893605642774,3.0568875993299756,2.8849494915630842,18.768128271422686,0.8099994659423828,-0.9384610106415785,-1.851500225067138,-5.491901139097379,1.7889006889631016,-3.671700682082257,-0.03129976805201906,2.093334703183217,91.42855845341303,37.56265766757639,1.8202004570151198,8,1.2100005149841309,1.429999828338623,3.0900001525878906,3.1499996185302734,-0.06999969482421875,0,,-3.727250658898599,16.010000228881836,-1.8181699958385351,16.0,-1.2117676890073692,16.149999618530273,
6329,2024-08-06,15.9399995803833,16.270000457763672,15.869999885559082,16.200000762939453,1054073.0,-0.013613878038745142,1.0,-0.4000020540689639,20.866775076313104,24.349559377671465,0.49448208553424067,2.3704619130547684,3.198734808158349,3.0871333145729274,19.3092117218411,0.40000057220458984,-1.23541659048729,-1.9290004253387458,-5.6630088462762735,1.805007995598782,-3.7960046358075097,-0.06199621486998197,2.069068190905611,65.6249099721547,15.135440847477632,1.8670042104687643,8,0.43000078201293945,1.6500000953674316,3.2850003242492676,3.4049997329711914,0.15000057220458984,1,,1.492307511730201,16.15999984741211,-3.727250658898599,16.010000228881836,-1.8181699958385351,16.0,
6330,2024-08-07,16.239999771118164,16.239999771118164,15.960000038146973,15.960000038146973,999158.0,0.018820589625614614,1.0,-1.0769171517545693,23.208718900487824,23.59130442437418,-0.3607918846294762,1.9283262954549905,2.824390498939728,2.7713593156598684,20.78087975460015,0.3000001907348633,-1.5353452502227896,-1.476000261306762,-5.213888571539336,2.2618880489258135,-3.3449444164230506,0.3929438938095249,1.544342563208847,96.73905606982554,48.84596710602512,1.8689441551162875,8,-0.39499998092651367,1.3499999046325684,2.9625000953674316,3.114999771118164,-0.14999961853027344,2,,1.0,15.9399995803833,1.492307511730201,16.15999984741211,-3.727250658898599,16.010000228881836,
6331,2024-08-08,16.069999694824222,16.229999542236328,16.049999237060547,16.15999984741211,869812.0,-0.010467985141002112,-1.7692127116405998,-0.32142942292429616,21.05263779484551,22.852521527612886,-0.25350723690722,1.9244906721643105,2.9223410619729826,2.9223611868754666,22.33207855653213,0.1900005340576172,-1.8589212159860047,-1.47300028800964,-5.177513360313174,2.2315127842938924,-3.325256824161407,0.3792562481421271,1.5075952374978385,78.26078843981007,34.49931373888998,1.8522565361517662,8,-0.334999561309818,1.5199999809265101,3.1325001716613734,3.3099994659423793,0.020000457763668322,3,,1.0,16.239999771118164,1.0,15.9399995803833,1.492307511730201,16.15999984741211,
6332,2024-08-09,16.09000015258789,16.170000076293945,15.9399995803833,15.960000038146973,692930.0,0.0012445835808017058,-1.7058717932895393,-1.4444432670707983,22.258072157428757,22.652028991485658,-0.21630282894664887,1.7143683457403789,2.817432321858405,2.8848826426977183,23.90938287202962,0.23000049591064453,-2.2415652577122778,-1.276499795913697,-4.899829522050204,2.3468299302228104,-3.088164658981949,0.5351650671545567,1.2973871698896176,80.43475105992599,36.57525951492342,1.8116648630682535,8,-0.35500001907348633,1.4999995231628418,3.112499713897705,3.5049991607666016,0.0,4,,-1.7692127116405998,16.069999694824222,1.0,16.239999771118164,1.0,15.9399995803833,